Rivaldi_Prediction/data/featuSGD/US9311421039_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
6933,2000-02-04,18.770832061767575,19.3125,18.666667938232425,19.3125,19649100.0,-0.03533190809045883,1.3846050917285688,-100.0,32.43966722907379,33.356827647848135,0.7966545573992967,2.186198298232842,0.52478258551346,0.22326799371427342,50.86796978382737,0.7916641235351491,-0.91486011964491,-1.8177093505859396,-4.538879472076186,0.9034607709043065,-3.1782944113310627,-0.45712428984081654,1.834732457547851,36.45820617675746,0.8501849711581926,1.3605850607451222,2,0.4895839691162145,1.6458339691162145,1.0208339691162145,-0.031248569488521838,-2.854165077209469,4,-0.10321865294113919,4.857049437614178,19.458332061767575,-2.181832557907281,19.458332061767575,-1.3934430166205845,19.5625,-0.10321865294113919
6934,2000-02-07,18.583332061767575,18.875,18.208332061767575,18.875,18131100.0,-0.009988901897529656,3.5714173609385664,0.5384626219233102,28.493126770229082,31.85536801402679,0.8881224228771316,2.149162299067637,0.71228258551346,0.4107679937142734,50.226317241593286,0.6666679382324254,-1.1535722252509188,-1.792709350585941,-4.438512260177454,0.8530935590055719,-3.1156108053816958,-0.46980789579018634,1.8004538609440246,20.45451708080342,-12.377996180696108,1.3229014547957563,2,0.6770839691162145,1.8333339691162145,1.2083339691162145,0.15625143051147816,-1.4166641235351527,0,-0.14686091106472332,1.3846050917285688,18.770832061767575,4.857049437614178,19.458332061767575,-2.181832557907281,19.458332061767575,-0.14686091106472332
6935,2000-02-08,19.833332061767575,19.895832061767575,18.958332061767575,19.104167938232425,25728300.0,0.06726457859361434,1.1951284868297833,-2.499980381642394,40.89773761937242,31.147686801260864,-0.4993002126116153,0.7332986075117525,-0.53771741448654,-0.8392320062857266,49.111772447678206,1.3125,-1.3100450762767508,-0.4135425567626996,-2.8864693346377734,2.0593842211123743,-1.6500059457002365,0.8229208321748374,0.3464175520685018,88.63624068348147,52.805645387032285,1.2364633889375374,2,-0.6666660308837855,0.5833339691162145,-0.04166603088378551,-1.0937485694885218,-1.625,1,-0.18802509391368527,3.5714173609385664,18.583332061767575,1.3846050917285688,18.770832061767575,4.857049437614178,19.458332061767575,-0.18802509391368527
6936,2000-02-09,19.270832061767575,20.041667938232425,19.104167938232425,20.0,24649800.0,-0.028361346356133632,1.3076814731000348,-1.0000052316030825,39.32852516603542,31.137493938205804,-0.17026007832934908,1.132345583038525,0.02478258551346002,-0.2767320062857266,47.87934173665693,0.9375,-1.3621937819904417,-0.8354175567626996,-3.1854485913065,1.5146134777811007,-2.0104330740346015,0.3395979605092023,-1.4374999999999964,57.95446506227636,19.55970752640409,1.1750155172719003,2,-0.3333320617675746,1.1354179382324254,0.5208339691162145,-0.5312485694885218,-0.6875,2,-0.15351345765898539,1.1951284868297833,19.833332061767575,3.5714173609385664,18.583332061767575,1.3846050917285688,18.770832061767575,-0.15351345765898539
6937,2000-02-10,19.0,19.458332061767575,18.9375,19.208332061767575,13774800.0,-0.014053988997438926,-2.1250042915507734,0.28571204361040875,39.518066122732776,33.553827518018466,-0.011701994623802392,1.2559043876642022,0.2956146472810346,-0.005899944518152012,46.62520131748848,0.5208320617675746,-1.4362427664936739,-0.971874618530272,-3.247367415954507,1.303618178893963,-2.1096210172423895,0.16587178018184545,-1.1225012207031249,43.1818276397322,0.972707582422025,1.1377463987121184,2,0.04166793823242543,1.40625,0.7916660308837891,-0.26041650772094727,-0.625,3,-0.15899121133904703,1.3076814731000348,19.270832061767575,1.1951284868297833,19.833332061767575,3.5714173609385664,18.583332061767575,-0.15899121133904703
6938,2000-02-11,18.6875,19.166667938232425,18.541667938232425,19.145832061767575,14450100.0,-0.016447368421052655,1.4999809266591544,2.200007324263474,43.04460807000493,36.27506936849299,0.3908945627283984,1.4023886393010372,0.6081146472810346,0.306600055481848,45.408285585687835,0.625,-1.5961705271693312,-1.1333330154418952,-3.3229223967569297,1.0562563658731392,-2.2281277060994142,-0.03853832478437624,-0.7667178375244141,26.13639673906268,-17.983304499283133,1.094794690657518,2,0.4375,1.71875,1.104166030883789,0.052083492279052734,0.1875,4,-0.149386862049932,-2.1250042915507734,19.0,1.3076814731000348,19.270832061767575,1.1951284868297833,19.833332061767575,-0.149386862049932
6939,2000-02-14,19.625,19.625,18.833332061767575,18.895832061767575,17410800.0,0.050167224080267525,1.1714282724813985,-1.5909162789536526,45.47738554754532,37.614261980819016,-0.3699549533526998,0.33435873812107886,-0.3293853527189654,-0.630899944518152,43.93348382564557,0.9375,-1.6016744654578403,-0.10208301544189524,-2.1445737774929228,1.9404077466091323,-1.1233283964674108,0.9191623655836203,-1.6618001220092786,72.22213745117165,26.87962145689803,1.0212453810255147,2,-0.5,0.78125,0.16666603088378906,-0.8854165077209473,-1.1666679382324254,0,-0.18895964409895005,1.4999809266591544,18.6875,-2.1250042915507734,19.0,1.3076814731000348,19.270832061767575,-0.18895964409895005
6940,2000-02-15,19.333332061767575,19.333332061767575,18.333332061767575,18.979167938232425,29136300.0,-0.014862060546875222,4.647099373128654,0.4857099509801236,42.10526315789474,38.43064476369516,-0.12763529597751244,0.45059083171388536,-0.03771741448653998,-0.3392320062857266,42.51514757320606,1.2916679382324254,-1.326075504651051,-0.26770915985107635,-2.0523641792053873,1.5169458595032346,-1.1600366695282318,0.6246183498260791,-1.3285628225720174,58.53649822477255,14.837871597747942,0.8923275096771555,2,-0.20833206176757457,0.8750000000000036,0.4583339691162145,-0.5937485694885218,-1.3333320617675746,1,-0.11206884134679584,1.1714282724813985,19.625,1.4999809266591544,18.6875,-2.1250042915507734,19.0,-0.11206884134679584
6941,2000-02-16,17.583332061767578,18.833332061767575,17.5625,18.833332061767575,40757400.0,-0.09051724733268773,1.033331298828131,-3.529437108205399,38.35616438356166,38.851171562938895,1.4845411579130072,2.006477683294051,1.7122825855134565,1.4107679937142699,41.2106635780737,1.7708320617675746,-1.0869961933761658,-1.829167366027832,-3.630655412638557,-0.027679319417106996,-2.7299113893331928,-0.9284233427224713,2.4583358764648473,1.0100393584280303,-43.1632888017523,0.900744023305362,2,1.2187519073486328,2.489583969116211,2.208333969116211,1.1562514305114746,0.9166679382324219,2,0.035545026267175484,4.647099373128654,19.333332061767575,1.1714282724813985,19.625,1.4999809266591544,18.6875,0.035545026267175484
6942,2000-02-17,16.125,17.833332061767578,16.0,17.645832061767578,74300100.0,-0.0829383223068687,-1.070588285980789,1.216665649414066,37.83783783783784,39.450968297246014,2.7047485665853976,3.2369775399233482,3.1706146472810346,2.869100055481848,40.150221597797156,1.8333320617675781,-1.0821912289481759,-3.03749942779541,-5.191587359971194,-0.883411495619626,-4.114543393883302,-1.960455461707518,3.8670845794677753,3.4482758620689653,-42.41654926566039,1.0770439660878919,2,1.895833969116211,3.0,3.666666030883789,2.6145834922790527,2.3541679382324254,3,0.15245470150496576,1.033331298828131,17.583332061767578,4.647099373128654,19.333332061767575,1.1714282724813985,19.625,0.15245470150496576
6943,2000-02-18,15.916666984558105,16.5,15.75,16.166667938232422,58183200.0,-0.012919876926629104,-1.5714215648608485,0.16438432615877013,37.50000127724244,40.451732131358604,2.755401384794542,3.225072008449022,3.378947662722929,3.0774330709237425,39.0761554288377,0.75,-1.1036379581015723,-3.0010407924652114,-5.457178869690566,-0.5449027152398571,-4.2291098310778885,-1.7729717538525342,3.9157342117309604,4.301083472467238,-43.63838059117626,1.2280690386126767,2,1.9791669845581055,3.0312490463256836,3.8749990463256836,2.8229165077209473,2.25000095367432,4,0.154450238723151,-1.070588285980789,16.125,1.033331298828131,17.583332061767578,4.647099373128654,19.333332061767575,0.154450238723151
6944,2000-02-22,16.041667938232422,16.4375,15.583333015441895,16.416667938232422,37027800.0,0.00785346290122102,3.10002655045502,1.4999942779759294,28.388756294835375,39.06184531752116,2.4942470312377303,2.956296624868415,3.2539467090486127,2.952432117249426,37.9734045768646,0.8541669845581055,-1.1332074932017733,-2.688539838790895,-5.420787477228945,0.0437077996471551,-4.054663658009922,-1.3224160195718682,3.5457891862793005,12.222267716030823,-32.7083835832564,1.366123819219025,2,1.7708325386047363,2.8229146003723145,3.749998092651367,2.697915554046631,3.5416641235351527,1,0.17662328335664168,-1.5714215648608485,15.916666984558105,-1.070588285980789,16.125,1.033331298828131,17.583332061767578,0.17662328335664168
6945,2000-02-23,15.666666984558105,16.166667938232422,15.583333015441895,16.145832061767578,38623200.0,-0.02337668097346468,1.2399910645131167,1.2777735392252605,27.475257817815745,37.74481561216342,2.476478869466604,3.120462934778889,3.628947662722929,3.3274330709237425,36.81105969858171,0.5833349227905273,-1.10088129127913,-2.8281241416931167,-5.767193533987669,0.11094525060143567,-4.297658837840395,-1.3585894455458387,3.6004602112280324,2.5641228790643806,-38.67529634235222,1.4695346961472766,2,1.9374995231628418,3.197915554046631,4.124999046325684,3.0729165077209473,4.00000095367432,2,0.1781913842913161,3.10002655045502,16.041667938232422,-1.5714215648608485,15.916666984558105,-1.070588285980789,16.125,0.1781913842913161
6946,2000-02-24,15.958333015441895,15.958333015441895,14.479166984558105,15.666666984558105,58295700.0,0.0186169803169538,9.142874892915765,-0.6086963444464126,29.90431096215906,36.676620594321896,1.8612513834847277,2.592536030504185,3.33728163183914,3.0357670400399535,35.77363646847708,1.479166030883789,-1.0198863110870526,-2.3020831584930406,-5.2664015772367705,0.6622352602506894,-3.7842423678649055,-0.8199239491211756,3.0140906459167027,44.099380824583456,6.6642806745187855,1.4821592093718654,2,1.0937504768371582,2.250000476837158,3.8333330154418945,2.781250476837158,2.87499904632568,3,0.12793735928323535,1.2399910645131167,15.666666984558105,3.10002655045502,16.041667938232422,-1.5714215648608485,15.916666984558105,0.12793735928323535
6947,2000-02-25,14.833333015441895,15.104166984558105,14.541666984558105,14.770833015441895,50725500.0,-0.07049608495520221,-1.1600052734503747,0.21428618139252012,28.473808565728362,35.057642871624495,2.6072320643296614,3.5137384177637117,4.46228163183914,4.1607670400399535,34.680149597924,1.416666030883789,-1.1834198692588949,-3.1833332061767585,-6.434220705679024,0.06755429332550911,-4.808776955927893,-1.5578894564256238,3.689764978236653,17.525744491379648,-19.205386660354897,1.6254437497511336,2,2.218750476837158,3.156250476837158,4.9583330154418945,3.906250476837158,5.56249904632568,4,0.24719103796436093,9.142874892915765,15.958333015441895,1.2399910645131167,15.666666984558105,3.10002655045502,16.041667938232422,0.24719103796436093
6948,2000-02-28,15.395833015441895,15.645833015441895,14.854166984558105,14.854166984558105,53508300.0,0.03792134912729472,-1.9230780065425068,8.666656494140625,33.26039832252147,33.70019984662185,1.7083580280517587,2.8634115636458333,3.89978163183914,3.5982670400399535,33.27619881500991,0.8125,-1.2944851175663459,-2.471874856948851,-5.9206235877899545,0.976873873892254,-4.196249222369403,-0.7475004915282994,2.7228718773246072,46.808485771095725,7.687237582258014,1.7243743654205526,2,1.5104165077209473,2.500000476837158,4.3958330154418945,3.343750476837158,4.6041669845581055,0,0.20027074336919415,-1.1600052734503747,14.833333015441895,9.142874892915765,15.958333015441895,1.2399910645131167,15.666666984558105,0.20027074336919415
6949,2000-02-29,16.25,16.583332061767578,15.979166984558105,15.979166984558105,51591600.0,0.0554804006838332,-3.4615319607449586,0.5,30.365303771136567,32.395759914759836,0.3633065759381111,1.9517967211702327,3.0456146472810346,2.744100055481848,31.406294124270005,1.1874990463256836,-1.3866613021887915,-1.5177078723907478,-5.035084394140242,1.9996686493587443,-3.276396133265493,0.2409803884839974,1.5047511019456614,84.15846430596403,49.18135769692521,1.758688260874746,2,0.4062495231628418,1.5624995231628418,3.541666030883789,2.4895834922790527,3.1666679382324254,1,0.11794879619891852,-1.9230780065425068,15.395833015441895,-1.1600052734503747,14.833333015441895,9.142874892915765,15.958333015441895,0.11794879619891852
6950,2000-03-01,16.333332061767578,16.666667938232422,15.833333015441895,16.625,30497400.0,0.005128126878004791,3.4444077106963022,-1.0769290359837882,33.01204569430736,31.801968949287136,-0.21269487811008148,1.7013695453126267,2.9622825855134565,2.66076799371427,31.334896514761624,0.8333349227905273,-1.5151685021140935,-1.2729174137115464,-4.739494141200296,2.1936593137772054,-3.0062057774559214,0.4603709500328286,1.0938606284393266,84.76179514779439,50.51455197668167,1.7332883637443757,3,-0.17708253860473633,1.2500014305114746,3.458333969116211,2.4062514305114746,4.041667938232422,2,0.19897960732748876,-3.4615319607449586,16.25,-1.9230780065425068,15.395833015441895,-1.1600052734503747,14.833333015441895,0.19897960732748876
6951,2000-03-02,16.854167938232422,17.625,16.8125,17.583332061767578,46628100.0,0.03188791328647489,1.0,2.499980381642449,37.939120665182955,31.81322259676993,-0.9474772906023503,1.0281465795259237,2.4414467090486127,2.139932117249426,31.15703548958407,1.2916679382324219,-1.7468495204637478,-0.6218733310699456,-3.9897655558445067,2.7460188937046173,-2.305819443457228,1.0620727813173367,-2.3750009536743164,75.00003866247627,40.152818449597646,1.6839461123872814,3,-0.8020844459533691,0.7291655540466309,2.937498092651367,1.8854155540466309,3.645832061767578,3,0.16687266973411696,3.4444077106963022,16.333332061767578,-3.4615319607449586,16.25,-1.9230780065425068,15.395833015441895,0.16687266973411696
6952,2000-03-03,17.541667938232422,17.770832061767578,17.166667938232422,17.375,32372400.0,0.040791097046117386,-1.071424367467319,-0.22857396963577578,43.82023327218846,32.515470596208374,-1.578931423114593,0.19994373726231274,1.7539467090486127,1.4524321172494261,30.544799571756077,0.9166641235351562,-1.9324442371163393,0.1614598751068108,-3.0754641255853556,3.398383875798979,-1.4570021252392742,1.7799218754528958,-2.999584293365478,92.14294005417963,53.87254889495494,1.6184620003460841,3,-1.41666841506958,-0.05208444595336914,2.249998092651367,1.1979155540466309,3.645832061767578,4,0.07363405396130807,1.0,16.854167938232422,3.4444077106963022,16.333332061767578,-3.4615319607449586,16.25,0.07363405396130807
6953,2000-03-06,16.833332061767578,17.5625,16.208332061767578,17.541667938232422,31480800.0,-0.04038018955546474,2.611114501953125,-4.249982833993271,34.56221363417741,33.20141030057971,-0.8123160390832318,0.7965226763953623,2.4622825855134565,2.16076799371427,30.082031045112068,1.3541679382324219,-1.9713421834827436,-0.4500010013580322,-3.627106888216737,2.7271048855006725,-2.0385539447873846,1.1385519420713202,-2.162098480224609,51.612879408746245,16.90858310270675,1.5885529434293522,3,-0.7083325386047363,0.42708539962768555,2.958333969116211,1.9062514305114746,4.291667938232422,0,0.21163367935283972,-1.071424367467319,17.541667938232422,1.0,16.854167938232422,3.4444077106963022,16.333332061767578,0.21163367935283972
6954,2000-03-07,15.854166984558105,16.541667938232422,15.708333015441895,16.541667938232422,29174100.0,-0.058168226802427614,1.4242436852976224,0.970586096959383,32.11992660491467,33.717484610257365,0.15360858110397047,1.6450865806599495,3.441447662722929,3.1399330709237425,29.412304391471444,1.1249990463256836,-1.9213691309339254,-1.2927078247070298,-4.469154360007561,1.8837387105935015,-2.8809310923572937,0.29551544294323584,-1.058949463806151,7.0707411659662265,-23.601958784412385,1.5882232676502654,3,0.27083253860473633,1.4062504768371582,3.9374990463256836,2.8854165077209473,4.9583330154418945,1,0.2614980036150698,2.611114501953125,16.833332061767578,-1.071424367467319,17.541667938232422,1.0,16.854167938232422,0.2614980036150698
6955,2000-03-08,16.104167938232422,16.4375,15.208333015441895,15.770833015441895,30056100.0,0.015768785198100765,1.4583363135684142,-0.48485012422024226,41.01267715157535,34.95174752019251,-0.031074269120505704,1.1609013555332908,3.1914467090486127,2.889932117249426,30.068184594370273,1.2291669845581055,-1.8420806001848469,-0.8562486648559577,-3.7978365499265117,2.085339220214598,-2.3270426073912347,0.6145452776793192,-1.1899258358398423,34.959424631788536,0.5125139339752423,1.4707939425352776,3,0.05208158493041992,1.1562495231628418,3.687498092651367,2.635415554046631,3.9166641235351527,2,0.20569209242632747,1.4242436852976224,15.854166984558105,2.611114501953125,16.833332061767578,-1.071424367467319,17.541667938232422,0.20569209242632747
6956,2000-03-09,16.3125,16.479167938232422,15.625,16.333332061767578,23834700.0,0.012936530627762677,4.466608073631914,-0.06249588729912139,51.34328297024263,37.492800231805205,-0.2054944209216032,0.7584614870604476,2.9831146472810346,2.681600055481848,30.908361630184483,0.8541679382324219,-1.6882211151525155,-0.5,-3.2432463101047375,2.2432463101047393,-1.8716231550523688,0.8716231550523688,-1.28399429923242,43.08945933624243,4.526392414735049,1.3716231550523696,3,-4.76837158203125e-07,0.9479174613952637,3.479166030883789,2.4270834922790527,2.0208320617675746,3,0.24904214559386983,1.4583363135684142,16.104167938232422,1.4242436852976224,15.854166984558105,2.611114501953125,16.833332061767578,0.24904214559386983
6957,2000-03-10,15.979166984558105,16.583332061767578,15.8125,16.583332061767578,21016500.0,-0.020434207843181285,1.5517266417579434,29.001693828969053,50.43988250111219,39.40163180720417,0.34360138337767765,0.9000220845442541,3.316447662722929,3.0149330709237425,31.622994695394834,0.7708320617675781,-1.4888365885899937,-0.6822913646698012,-3.245129740554379,1.8805470112147766,-1.9637105526120884,0.5991278232724877,-0.8409682293505263,32.74338541710974,-9.73415757389747,1.2814191879422887,3,0.5104155540466309,1.2812504768371582,3.8124990463256836,2.7604165077209473,2.0208330154418945,4,0.28292044383857573,4.466608073631914,16.3125,1.4583363135684142,16.104167938232422,1.4242436852976224,15.854166984558105,0.28292044383857573
6958,2000-03-13,15.895833015441895,15.979166984558105,15.291666984558105,15.416666984558105,23183700.0,-0.005215163543678014,1.1290301621663128,-0.7931044824652375,48.96754078787443,41.468547031286164,0.5647036869415132,0.8047476974034105,3.39978163183914,3.0982670400399535,32.192657734037496,0.6875,-1.3224610549291285,-0.6260419845581069,-3.022984542451603,1.7709005733353909,-1.8245132635048549,0.5724292943886411,-0.6523289279719151,50.0000346790901,3.5427495650032697,1.1984712789467487,3,0.5937495231628418,1.3645844459533691,3.8958330154418945,2.843750476837158,2.0624990463256836,0,0.3328964879926426,1.5517266417579434,15.979166984558105,4.466608073631914,16.3125,1.4583363135684142,16.104167938232422,0.3328964879926426
6959,2000-03-14,15.916666984558105,16.270832061767578,15.4375,15.666666984558105,29955000.0,0.0013106560125519806,-1.3529354742292747,0.5217398227059044,51.86335333086919,43.563136768681915,0.5493879766662388,0.5184302617183789,3.378947662722929,3.0774330709237425,33.221197964013435,0.8333320617675781,-1.0303503569940062,-0.4197913646697984,-2.330406587239917,1.4908238579003203,-1.375098975954856,0.535516246615261,-0.625,51.51523348390994,-0.47382484919540246,0.9553076112850594,3,0.5729155540466309,1.3437504768371582,3.8749990463256836,2.8229165077209473,2.3958330154418945,1,0.32722510438239794,1.1290301621663128,15.895833015441895,1.5517266417579434,15.979166984558105,4.466608073631914,16.3125,0.32722510438239794
6960,2000-03-15,17.166667938232422,17.3125,15.520833015441895,15.8125,44010000.0,0.07853408976182208,1.177217258283211,5.4166717529296875,57.88044090081374,45.77883901708534,-0.6369557670659098,-0.9509712293540957,2.1289467090486127,1.8274321172494261,33.517699435879614,1.7916669845581055,-0.7770242532583538,0.9385427951812737,-0.42356967045569505,2.3006552608182407,0.25748656236278933,1.619599027999758,-1.8750009536743164,92.7835669422845,38.15256438004525,0.6810562328184837,3,-0.6770853996276855,0.0937495231628418,2.624998092651367,1.5729155540466309,2.0625000000000036,2,0.21237855097364777,-1.3529354742292747,15.916666984558105,1.1290301621663128,15.895833015441895,1.5517266417579434,15.979166984558105,0.21237855097364777
6961,2000-03-16,18.208332061767575,18.520832061767575,17.208332061767578,17.4375,59148000.0,0.0606794590122659,-1.135591011082519,0.5692292957206857,72.25273630063899,48.938006020246505,-1.6386529402978454,-2.0484354897535404,1.0055983358706904,0.7857679937142734,32.90143651128806,1.3541641235351527,-0.5207191237190507,1.9489569187164264,0.4356463859090205,3.4622674515238323,1.1923016523127252,2.7056121851201294,-2.8174984741210896,90.32257588174923,29.717511997394126,0.756655266403703,3,-1.3437495231628382,-0.9479146003723109,1.5833339691162145,0.5312514305114782,1.4166679382324254,3,0.09954234104757709,1.177217258283211,17.166667938232422,-1.3529354742292747,15.916666984558105,1.1290301621663128,15.895833015441895,0.09954234104757709
6962,2000-03-17,18.583332061767575,18.75,18.041667938232425,18.1875,37911900.0,0.020594967113291895,-1.060613795131598,0.5135127110046546,71.5492846960611,53.047680582678026,-2.067805817873719,-2.3503226028763002,0.5656915571946968,0.4107679937142734,31.37259512049293,0.7083320617675746,-0.2855210129126604,2.201040315628049,0.3680923934323701,4.0339882378237295,1.2845663545302095,3.1175142767258883,-3.06249904632568,95.18068568040637,31.474255533288947,0.91647396109784,3,-1.6041655540466273,-1.5312485694885218,1.0885429382324254,0.15625143051147816,1.3125,4,-0.013452915718722869,-1.135591011082519,18.208332061767575,1.177217258283211,17.166667938232422,-1.3529354742292747,15.916666984558105,-0.013452915718722869
6963,2000-03-20,18.375,18.604167938232425,17.791667938232422,18.604167938232425,20307300.0,-0.011210694673867816,6.090869746150457,-0.5789524406110101,65.74074074074076,56.783326597769815,-1.807911681827843,-2.0536679403162914,0.6979698684448934,0.619100055481848,29.62247121516216,0.8125000000000036,-0.13072351997601928,1.8697916030883803,-0.15169693713466614,3.891280143311427,0.8590473329768571,2.8805358731999036,-2.595833625793457,88.67924528301887,26.421390524634198,1.0107442701115237,3,-1.3958334922790527,-1.3229165077209473,1.348958969116211,0.36458349227905273,1.2083320617675746,0,-0.020408163265306145,-1.060613795131598,18.583332061767575,-1.135591011082519,18.208332061767575,1.177217258283211,17.166667938232422,-0.020408163265306145
6964,2000-03-21,18.875,18.875,18.166667938232425,18.479167938232425,23563800.0,0.027210884353741527,2.578952440610978,-1.7272575946732827,67.73256386467445,59.752202899225274,-2.0499138289235184,-2.4564623647103154,0.07444318158493246,0.11910005548184799,27.714841419803527,0.7083320617675746,-0.07175249276216178,2.2281249999999986,-0.03880566633352345,4.495055666333522,1.0946596668332376,3.3615903331667596,-2.8581669357299795,100.0,38.91206327443419,1.1334653331667617,3,-1.7916665077209473,-1.8229165077209473,0.890625,-0.13541650772094727,0.3541679382324254,1,-0.048565188780525625,6.090869746150457,18.375,-1.060613795131598,18.583332061767575,-1.135591011082519,18.208332061767575,-0.048565188780525625
6965,2000-03-22,18.458332061767575,18.833332061767575,18.0,18.833332061767575,29890500.0,-0.02207512255536026,3.444437662760398,-0.9473714643666061,61.35691414892143,60.86482858574513,-1.4127560513542363,-1.9182774709480377,0.3736282475596653,0.5357679937142734,25.65340993741301,0.875,0.13899824584823506,1.671873807907101,-0.6830104246369366,4.0267580404511385,0.49443169163508216,2.8493159241791197,-2.155682303924557,74.99994277958446,15.024407765660285,1.1774421162720188,3,-1.3749985694885218,-1.5520825386047328,1.3072929382324254,0.28125143051147816,0.0,2,-0.007900608856725166,2.578952440610978,18.875,6.090869746150457,18.375,-1.060613795131598,18.583332061767575,-0.007900608856725166
6966,2000-03-23,18.0,18.1875,17.833332061767578,18.125,21076500.0,-0.024830632596371527,1.833343505859375,0.3333333333333333,53.35364985650223,61.1885805141218,-0.7709529062705016,-1.3693537582675717,0.7174753918263619,0.994100055481848,22.996119472449212,0.6249999999999964,0.47224736783525145,1.1114583969116225,-1.2691430645318498,3.492059858355095,-0.0788423338101154,2.3017591276333587,-1.4401152179412833,19.230674427530644,-35.160856582700404,1.1903007307217366,3,-0.9166665077209473,-1.3229165077209473,1.666666030883789,0.7395834922790527,1.3125,3,0.06828710767957924,3.444437662760398,18.458332061767575,2.578952440610978,18.875,6.090869746150457,18.375,0.06828710767957924
6967,2000-03-24,18.5,18.5625,18.0,18.145832061767575,23858700.0,0.02777777777777768,1.3478198565412265,-2.8333435058594034,62.578633191743215,62.70092411455167,-0.9786879131485371,-1.6659877238074898,0.11920088979217525,0.494100055481848,20.209980281645144,0.5625,0.6963370442024406,1.4281250476837144,-0.8485389128670633,3.7047890082344903,0.28979306740832556,2.5664570279591032,-1.7086036961471542,65.38457475465599,10.201971013669905,1.138331980275388,3,-1.34375,-1.8229165077209473,0.9375,0.23958349227905273,0.7083320617675746,4,0.060810810810810745,1.833343505859375,18.0,3.444437662760398,18.458332061767575,2.578952440610978,18.875,0.060810810810810745
6968,2000-03-27,18.479167938232425,18.5,18.083332061767575,18.229167938232425,17324700.0,-0.0011260573928418838,1.8571764890529072,0.705879818618521,73.1617874134099,65.06741679038953,-0.6178462386168562,-1.4780989750429718,0.038818589441323326,0.5149321172494226,17.993496752995476,0.4166679382324254,0.8181132912563243,1.2531262397766163,-0.9624266084582729,3.4686790880115037,0.1453498156591735,2.360902663894059,-1.4794112647648632,62.00016845682595,0.7015103432102805,1.107776424117444,3,-1.2812514305114782,-1.8020844459533727,0.09374904632568004,0.2604155540466273,-0.6666679382324254,0,0.07666276578417497,1.3478198565412265,18.5,1.833343505859375,18.0,3.444437662760398,18.458332061767575,0.07666276578417497
6969,2000-03-28,18.166667938232425,18.645832061767575,18.166667938232425,18.1875,17392800.0,-0.01691093457478965,-45.00256363304925,-0.08332824707029829,68.00001398261035,66.19181379947804,0.05294872519485594,-1.0694772686352287,0.2511023217004684,0.8274321172494226,16.82501029557555,0.47916412353514914,0.9817621454239784,0.8447928428649938,-1.3587757001238607,3.0483613858538465,-0.25699142862943347,1.946577114359421,-0.9793869321116198,33.333587646484844,-30.003967573265896,1.1017842714944266,3,-0.12500190734863637,-1.4895844459533727,0.2552070617675746,0.5729155540466273,-1.1666679382324254,1,0.07798150592898367,1.8571764890529072,18.479167938232425,1.3478198565412265,18.5,1.833343505859375,18.0,0.07798150592898367
6970,2000-03-29,19.583332061767575,19.791667938232425,18.479167938232425,18.5,40790100.0,0.07798150592898367,-1.3333412453248754,-52.00311298297885,73.57358385261375,66.33857463858635,-1.100601175368638,-2.350696923343545,-1.2628001890811937,-0.5892320062857266,15.855312652433629,1.625,1.221631800735146,2.0989569664001415,-0.2707415851122015,4.4686555179124845,0.91410769064397,3.283806242156313,-2.2272791562588488,89.36158608088542,22.493559548832053,1.1848492757561715,3,-0.7916641235351527,-2.447914600372311,-1.2447905540466273,-0.8437485694885218,-2.4791641235351527,2,-0.018084977695219773,-45.00256363304925,18.166667938232425,1.8571764890529072,18.479167938232425,1.3478198565412265,18.5,-0.018084977695219773
6971,2000-03-30,19.666667938232425,20.25,19.625,19.916667938232425,34712400.0,0.004255449287281721,-2.749971389988705,-0.23076950163562748,77.57011238316868,67.00755549270941,-1.0675855253033681,-2.332091365447347,-1.428291966977941,-0.6725678827505774,15.984385967366741,0.6666679382324254,1.465511212247499,2.0416678428649924,-0.4982543066901606,4.581589992420145,0.7717067680874159,3.311628917642569,-2.0183412287968565,74.0741305881078,2.770201447192619,1.269961074777577,3,-0.6458339691162145,-2.3020844459533727,-1.4322934150695836,-0.9270844459533727,-2.2083358764648473,3,-0.06144080330536417,-1.3333412453248754,19.583332061767575,-45.00256363304925,18.166667938232425,1.8571764890529072,18.479167938232425,-0.06144080330536417
6972,2000-03-31,18.833332061767575,19.770832061767575,18.5,19.75,27162000.0,-0.042373007928039885,1.6521747783823928,3.6666717529297017,69.74789528058415,67.45279488602534,-0.21798080471834425,-1.4725226448807582,-0.6811014064418295,0.16076799371427342,15.859355117755975,1.2708320617675746,1.5576568004803555,1.1437487602233851,-1.452318045330312,3.739815565777082,-0.1542846425534634,2.4417821630002337,-0.8207710916529862,34.615364300440625,-37.75647806184083,1.298033402776848,3,0.2083339691162145,-1.4374985694885218,-1.2031235694885218,-0.09374856948852184,-1.1666641235351527,4,0.025442547110670732,-2.749971389988705,19.666667938232425,-1.3333412453248754,19.583332061767575,-45.00256363304925,18.166667938232425,0.025442547110670732
6973,2000-04-03,20.395832061767575,20.666667938232425,18.875,18.875,35807100.0,0.08296460737141342,-1.3561680257451567,-1.6590872205044445,74.94199092395736,68.2538423370568,-1.6356905122042953,-2.9032982241666367,-2.303292115313262,-1.4017320062857266,15.290491182206377,1.8333358764648509,1.48422983649699,2.5281237602233837,-0.2991482905762659,5.355395811023033,1.114487734823559,3.9417597856232085,-2.0700296274690295,89.16656494140597,13.571711337390639,1.413636025399825,4,-1.1458320617675746,-2.635414600372311,-2.874998569488522,-1.6562485694885218,-1.5,0,-0.058222679830061685,1.6521747783823928,18.833332061767575,-2.749971389988705,19.666667938232425,-1.3333412453248754,19.583332061767575,-0.058222679830061685
6974,2000-04-04,20.0,21.104167938232425,19.166667938232425,20.5625,41027400.0,-0.019407497598961432,1.3544267417011528,-0.36986332294062696,67.43589779705239,68.92928496462689,-1.1884760597322561,-2.298806563495031,-1.9400715552064582,-1.005899944518152,14.478607892894308,1.9375,1.3869313774414174,1.9250000476837172,-0.8885720260277594,4.738572121395194,0.5182140108279789,3.3317860845394556,-1.5,57.9364594959076,-14.84450372504972,1.406786036855738,4,-0.53125,-1.8437495231628418,-2.5989584922790527,-1.2604165077209473,-1.3333320617675746,1,-0.109375,-1.3561680257451567,20.395832061767575,1.6521747783823928,18.833332061767575,-2.749971389988705,19.666667938232425,-0.109375
6975,2000-04-05,19.416667938232425,20.041667938232425,19.1875,19.770832061767575,21198000.0,-0.029166603088378706,-1.102567232572124,0.6296251085069318,57.88045398229654,69.43226320082626,-0.5083685401592,-1.5331938011529083,-1.4156071561233503,-0.42256788275057744,13.318481477167948,0.8541679382324254,1.358715766834731,1.1760429859161405,-1.5372441430707298,3.889330114903011,-0.1806005785772946,2.5326865504095757,-0.5416679382324254,35.200031640609645,-33.9012663411176,1.3566435644934354,4,0.1354160308837855,-1.2604174613952672,-2.1822934150695836,-0.6770844459533727,-0.4791679382324254,2,-0.1244635766507538,1.3544267417011528,20.0,-1.3561680257451567,20.395832061767575,1.6521747783823928,18.833332061767575,-0.1244635766507538
6976,2000-04-06,20.375,20.416667938232425,19.583332061767575,19.708332061767575,21762600.0,0.04935615445534647,1.2222177011225304,-1.882370048038651,60.85859858592578,69.24114824462431,-1.2229882660929086,-2.288922717854021,-2.431615764608651,-1.380899944518152,12.236558717820415,1.0,1.2925652709231095,1.931250047683715,-0.7825295718245613,4.645029667191993,0.5743602379295751,3.288139857437855,-1.2083320617675746,71.99996484376707,5.941520274477483,1.3568898097541389,4,-0.78125,-2.218749523162842,-3.5052084922790527,-1.6354165077209473,-1.375,3,-0.16053163493337808,-1.102567232572124,19.416667938232425,1.3544267417011528,20.0,-1.3561680257451567,20.395832061767575,-0.16053163493337808
6977,2000-04-07,20.5,20.666667938232425,20.208332061767575,20.416667938232425,12039300.0,0.006134969325153339,1.2000054931472954,0.1249978542368748,63.01020813306168,68.1131949912523,-1.1560214341608521,-2.1690773027875423,-2.5838059148252235,-1.505899944518152,11.279095435811907,0.45833587646485086,1.323465171894071,1.8302083969116225,-0.7699514223237038,4.430368216146949,0.5301284872939576,3.1302883065292875,-1.3125,72.89715467953984,9.299388584849659,1.3000799096176632,4,-0.8645820617675746,-2.343749523162842,-3.6822915077209473,-1.7604165077209473,-1.1666679382324254,4,-0.14837404576743518,1.2222177011225304,20.375,-1.102567232572124,19.416667938232425,1.3544267417011528,20.0,-0.14837404576743518
6978,2000-04-10,21.1875,21.229167938232425,20.333332061767575,20.5,16563000.0,0.03353658536585358,1.3243232543178076,8.250125886931,63.84040321571658,67.651016017153,-1.5856960947736312,-2.571662735929884,-3.2480840031656726,-2.193399944518152,10.067392363919925,0.8958358764648509,1.490342786553132,2.2531250476837172,-0.23295705319907256,4.739207148566507,1.0100839972423223,3.496166098125112,-1.6549997711181632,97.97973632812483,37.376111441793945,1.2430410504413942,4,-1.3333320617675746,-2.968749523162842,-4.380208492279053,-2.4479165077209473,-2.3958320617675746,0,-0.16617496456720138,1.2000054931472954,20.5,1.2222177011225304,20.375,-1.102567232572124,19.416667938232425,-0.16617496456720138
6979,2000-04-11,21.125,21.166667938232425,20.5,20.958332061767575,16066200.0,-0.002949852507374673,4.333262126737445,0.24242609197443699,66.66668256124623,66.88358254033436,-1.1839287751024195,-2.212391420782666,-3.1585798213158256,-2.130899944518152,9.140829766326055,0.6875,1.5600518729349844,1.9302083969116204,-0.30321286768376154,4.163629661507002,0.8134977646139312,3.0469190292093096,-1.2531662292480448,94.89790008052881,34.62342627745974,1.11671063229769,4,-1.260416030883789,-2.906249523162842,-4.432291507720947,-2.3854165077209473,-1.8125,1,-0.10552274263822137,1.3243232543178076,21.1875,1.2000054931472954,20.5,1.2222177011225304,20.375,-0.10552274263822137
6980,2000-04-12,20.8125,21.645832061767575,20.6875,21.145832061767575,21729900.0,-0.014792899408283988,-2.2857170883551086,-1.999977111990964,67.90451508119298,65.8096272845593,-0.7584996306624667,-1.6999052899540956,-2.8644624204799456,-1.818399944518152,9.414986132599898,0.9583320617675746,1.5769881323019028,1.4354167938232436,-0.6937243908754844,3.5645579785219716,0.37084620147388137,2.499987386172606,-0.6691993957519493,59.59602124763275,-5.627724525654159,1.064570592349364,4,-0.7395839691162109,-2.3854174613952637,-4.119791507720947,-2.0729165077209473,-1.7916679382324254,2,-0.10310304200685039,4.333262126737445,21.125,1.3243232543178076,21.1875,1.2000054931472954,20.5,-0.10310304200685039
6981,2000-04-13,20.020832061767575,20.770832061767575,19.833332061767575,20.770832061767575,23653500.0,-0.03803809913429068,1.5,2.2500085831016134,59.33503201536398,64.65264247731261,0.09911243398641645,-0.8068550012262179,-2.097397183620547,-1.0267320062857266,10.447469960388224,0.9791679382324254,1.6464242614322195,0.5531238555908153,-1.5201179951207031,2.626365706302334,-0.4834970697649439,1.5897447809465746,1.625,10.344827586206897,-52.59242328180021,1.0366209253557586,4,0.2395839691162145,-1.5520825386047328,-3.312498569488522,-1.2812485694885218,-0.8958320617675746,3,-0.05411024169351786,-2.2857170883551086,20.8125,4.333262126737445,21.125,1.3243232543178076,21.1875,-0.05411024169351786
6982,2000-04-14,18.333332061767575,19.645832061767575,18.333332061767575,19.333332061767575,28118100.0,-0.08428720618572616,-1.625,1.3333333333333333,49.256887253682294,61.79874206950427,1.9089781740215663,0.9074824073344949,-0.454616036835219,0.6607679937142734,10.965671502193725,1.6875,1.4984068042230732,-1.1218761444091818,-3.2204289784519666,0.976676689633603,-2.1711525614305742,-0.07259972738778941,3.3125,0.0,-60.451016035537236,1.0492764170213917,4,1.65625,0.13541746139526722,-1.5468735694885218,0.40625143051147816,0.7291679382324254,4,0.03636370824388746,1.5,20.020832061767575,-2.2857170883551086,20.8125,4.333262126737445,21.125,0.03636370824388746
6983,2000-04-17,18.0,18.791667938232425,17.25,18.375,28981500.0,-0.018181750084738102,1.5517208720853053,0.375,49.15253579770565,59.76725740291019,2.0860972408749454,1.2767390126553124,-0.14863461108756937,0.994100055481848,11.68787901779603,1.5416679382324254,1.3017249901714187,-1.4364582061767592,-3.581827215862031,0.7089108035085125,-2.5091427110193933,-0.3637737013341251,3.5133320617675743,17.061616309755546,-44.88550381580251,1.0726845048426354,4,1.447916030883789,0.4687495231628418,-1.125,0.7395834922790527,0.9583320617675746,0,0.07407400343153192,-1.625,18.333332061767575,1.5,20.020832061767575,-2.2857170883551086,20.8125,0.07407400343153192
6984,2000-04-18,17.958332061767578,18.770832061767575,17.708332061767578,18.0,22983600.0,-0.002314885457356808,-2.923067713651876,0.111114501953125,40.39409155811886,57.82432824466822,2.0201371736020306,1.3135581431936956,-0.12932079461761958,1.0357679937142699,12.388395543033482,1.0624999999999964,1.2074532997350396,-1.4322927474975593,-3.6655342654291623,0.8009487704340437,-2.548913506463361,-0.3156719885317578,3.2992000762939426,16.113719810368647,-40.61557324865133,1.116620758965801,4,1.489583969116211,0.5833339691162109,-1.0833320617675781,0.7812514305114746,0.37499999999999645,1,0.04640385719556761,1.5517208720853053,18.0,-1.625,18.333332061767575,1.5,20.020832061767575,0.04640385719556761
6985,2000-04-19,18.3125,18.5,17.916667938232422,18.041667938232425,18765900.0,0.019721649929083762,-1.2400005859389305,-6.499771125148683,42.2434306006339,55.75597624630246,1.668312568250375,0.9991306001445288,-0.5424856871663835,0.681600055481848,13.272065060483632,0.5833320617675781,0.8993575131895604,-1.0708332061767578,-3.3178015242031584,1.1761351118496428,-2.1943173651899563,0.05265095283644072,2.7045802097778306,30.177525691656808,-23.351568045308678,1.1234841590131996,4,1.135416030883789,0.27083253860473633,-1.4375,0.42708349227905273,-0.3125,2,0.05460750853242313,-2.923067713651876,17.958332061767578,1.5517208720853053,18.0,-1.625,18.333332061767575,0.05460750853242313
6986,2000-04-20,19.229167938232425,19.3125,18.375,18.375,18271200.0,0.05005695225842599,-1.1951186834289798,3.153865656295391,52.24587731327575,54.559939488548466,0.6392382248319031,0.1889583810100426,-1.4905813769608578,-0.23506788275057744,13.866103747566266,1.0,0.7305574743460426,-0.2156236648559542,-2.368552144614018,1.9373048149021095,-1.2920879047349842,0.8608405750230759,1.5618874589587364,82.60879257005406,25.584816936320166,1.0764642398790316,4,0.21874809265136363,0.1979141235351527,-2.3541679382324254,-0.4895844459533727,-1.4375000000000036,3,-0.010834367723765448,-1.2400005859389305,18.3125,-2.923067713651876,17.958332061767578,1.5517208720853053,18.0,-0.010834367723765448
6987,2000-04-24,19.625,20.208332061767575,19.166667938232425,19.3125,16901100.0,0.02058498126591113,-2.4482819583528186,0.36585311390482844,44.95913554247376,52.462020858188154,0.1187192722069419,-0.12466155497645559,-1.9051584966670845,-0.630899944518152,14.693843394854106,1.0416641235351491,0.7117801887167623,0.1239583969116218,-1.983336830229689,2.2312536240529326,-0.9296892166590354,1.177606010482279,0.9535920733596939,80.281724647941,26.194861881899655,1.0536476135706563,4,-0.17708396911621094,-0.17708396911621094,-2.5625,-0.8854165077209473,-0.4166679382324254,0,-0.02547770700636942,-1.1951186834289798,19.229167938232425,-1.2400005859389305,18.3125,-2.923067713651876,17.958332061767578,-0.02547770700636942
6988,2000-04-25,19.895832061767575,20.25,19.1875,19.354167938232425,18114900.0,0.013800359835290488,-1.4285714285714286,1.7333251953124773,49.30747065366632,50.53321953512372,-0.3962769966745725,-0.2992622594347232,-2.1819006562975964,-0.9017320062857266,15.577193580370958,1.0625,0.5882326401254083,0.32395725250243856,-1.7333572686748049,2.381271773679682,-0.7047000080861814,1.3526145130910585,0.4830444871905364,86.06553071292515,31.124494933370414,1.0286572605886217,4,-0.4479160308837855,-0.4479160308837855,-2.8802070617675746,-1.166664600372311,-0.8958320617675746,1,-0.04188475551967141,-2.4482819583528186,19.625,-1.1951186834289798,19.229167938232425,-1.2400005859389305,18.3125,-0.04188475551967141
6989,2000-04-26,19.583332061767575,20.25,19.4375,20.0625,15606000.0,-0.01570680728656282,-1.1081115856464872,-0.884621885431797,51.14940774851828,48.67154094260431,-0.3637080897515901,0.1315574483098061,-1.9092869359088063,-0.5892320062857266,16.364675076367817,0.8125,0.41667239107093224,-0.05937595367431925,-2.0076414436213916,1.8888895362727531,-1.0335086986478572,0.9147567912992187,-2.3333320617675746,71.42850136266496,13.412433930676912,0.9741327449735365,4,-0.5729160308837855,-0.1354160308837855,-2.5677070617675746,-0.8541646003723109,0.10416793823242543,2,-0.03191489568928796,-1.4285714285714286,19.895832061767575,-2.4482819583528186,19.625,-1.1951186834289798,19.229167938232425,-0.03191489568928796
6990,2000-04-27,19.229167938232425,19.479167938232425,18.833332061767575,19.208332061767575,16545000.0,-0.018084977695219773,1.4799976562614374,-0.04348345288232577,41.379318262047526,46.67646163668026,-0.28805042460224684,0.4825696465307594,-1.5905441107446379,-0.23506788275057744,15.978063227018419,0.75,0.15600730868001378,-0.395831871032712,-2.352788464802881,1.561124722737457,-1.3743101679177947,0.5826464258523707,-1.9191679382324267,45.55562337239602,-10.249917146162097,0.9784782968850844,4,-0.4791679382324254,0.21874809265136363,-2.1614594459533727,-0.5000004768371618,0.5416641235351491,3,-0.04658734477448212,-1.1081115856464872,19.583332061767575,-1.4285714285714286,19.895832061767575,-2.4482819583528186,19.625,-0.04658734477448212
6991,2000-04-28,18.458332061767575,19.104167938232425,18.458332061767575,18.9375,15037800.0,-0.040086803492533574,-1.695655635254864,-22.997253753196283,35.999993722099276,45.20347346650436,0.2657866691627291,1.2208311534445642,-0.8084006613995349,0.5357679937142734,15.15643344104251,0.7708358764648509,-0.16539372066990765,-1.1062509536743192,-3.1312187581013866,0.9187168507527481,-2.1187348558878547,-0.09376705146078379,-1.0895320617675743,0.0,-51.42760588679811,1.0124839022135341,4,0.2916679382324254,0.9895839691162145,-1.4635405540466273,0.2708353996276891,0.9583358764648509,4,-0.024830632596371527,1.4799976562614374,19.229167938232425,-1.1081115856464872,19.583332061767575,-1.4285714285714286,19.895832061767575,-0.024830632596371527
6992,2000-05-01,19.3125,19.604167938232425,18.729167938232425,18.791667938232425,15327000.0,0.046275467110143076,-1.709682754384233,-1.0869509835921858,37.430171883806835,43.90098858718227,-0.48598629001584825,0.42625626098985236,-1.5940887890805229,-0.318399944518152,15.553157556747902,1.1458358764648509,-0.4775937633045828,-0.2760414123535142,-2.275761771033306,1.7236789463262774,-1.2759015916934082,0.7238187669863798,-1.8860759999999992,47.674455740671846,2.0471708753058593,0.9998601793398953,5,-0.33333396911621094,0.13541603088378906,-2.4322915077209473,-0.7812504768371582,-0.020832061767574572,0,-0.07874858572259302,-1.695655635254864,18.458332061767575,1.4799976562614374,19.229167938232425,-1.1081115856464872,19.583332061767575,-0.07874858572259302
6993,2000-05-02,19.208332061767575,19.270832061767575,18.895832061767575,19.104167938232425,14464500.0,-0.00539380909941356,2.272763591570498,0.19999560545800885,37.22222024423204,43.54855844119486,-0.2150008956067957,0.46050871013643047,-1.414523352178037,-0.21423200628572658,15.280941390533236,0.4166679382324254,-0.6726244845674962,-0.32083435058594034,-2.289912164744486,1.648243463572605,-1.305373257665213,0.6637045564933324,-1.725436541767575,41.860435407462525,2.3637025922756436,0.984538907079273,5,-0.12499809265136363,0.2395839691162145,-2.291665315628048,-0.6770825386047328,-0.25,1,0.0,-1.709682754384233,19.3125,-1.695655635254864,18.458332061767575,1.4799976562614374,19.229167938232425,0.0
6994,2000-05-03,17.8125,18.166667938232425,17.583332061767578,18.083332061767575,31371900.0,-0.07266805141014043,1.6666550410239596,-2.6000512707831214,32.52427702249264,42.46865248806804,1.294052941837915,1.7750644961578246,0.03801127995858167,1.181600055481848,14.835241048357156,1.6249999999999964,-0.6788477867003522,-1.607291412353515,-3.7050607450671578,0.49047792036012794,-2.6561760787103346,-0.5584067459966953,-0.27426239040000056,11.340254837187333,-24.555963052163854,1.0488846663568212,5,1.104166030883789,1.635416030883789,-0.875,0.5520834922790527,0.1875,2,0.06666666666666665,2.272763591570498,19.208332061767575,-1.709682754384233,19.3125,-1.695655635254864,18.458332061767575,0.06666666666666665
6995,2000-05-04,17.0,17.979167938232422,16.8125,17.979167938232422,32300700.0,-0.04561403508771933,1.382978226060939,3.6154062847726434,32.44553056464311,40.268613960442195,2.1241754471180307,2.526780090523264,0.9110308646647383,1.994100055481848,14.563109810726143,1.1666679382324219,-0.6772052864136064,-2.298958015441894,-4.659439159529882,0.061523128646093994,-3.479198587485886,-1.1187174433979017,3.25,6.716414851213201,-31.072980653479334,1.1802405720439937,5,1.53125,2.229166030883789,0.3593747615814209,1.3124995231628418,0.5833320617675781,3,0.15808823529411775,1.6666550410239596,17.8125,2.272763591570498,19.208332061767575,-1.709682754384233,19.3125,0.15808823529411775
6996,2000-05-05,17.104167938232422,17.625,16.729167938232422,16.729167938232422,25920000.0,0.006127525778377718,-3.77777099609375,-0.38297822606093895,41.246312083326565,39.85607802053695,1.8851169301907724,2.282005111504386,0.860438027925774,1.8899321172494261,14.027320220082718,0.8958320617675781,-0.5757792361274312,-2.0312484741210923,-4.527169709456729,0.46467276121454404,-3.2792090917889105,-0.7832878564532741,3.0770820617675767,13.043478260869549,-28.30633212970352,1.2479606176678177,5,1.385416030883789,2.083332061767578,0.8593747615814209,1.20833158493042,1.2291641235351527,4,0.15590726968801794,1.382978226060939,17.0,1.6666550410239596,17.8125,2.272763591570498,19.208332061767575,0.15590726968801794
6997,2000-05-08,17.458332061767578,17.458332061767578,16.5,17.083332061767578,22878300.0,0.02070630531775275,4.111104329427083,1.0,46.1538378195068,39.50567437229701,1.3312891445737378,1.7795199505469412,0.6013366877136512,1.5357679937142699,13.343661775082968,0.9583320617675781,-0.5041757721841762,-1.525000953674315,-4.04141631227386,0.99141440492523,-2.7832086329740875,-0.2667932743745425,2.5848346557617177,34.58643614641289,-9.429366171005228,1.2582076792997732,5,0.9166679382324219,1.614583969116211,0.7343766689300537,0.8541674613952637,0.9166679382324219,0,0.11217199154743152,-3.77777099609375,17.104167938232422,1.382978226060939,17.0,1.6666550410239596,17.8125,0.11217199154743152
6998,2000-05-09,17.666667938232422,18.291667938232425,17.5,18.125,26664600.0,0.011933320762129496,-1.0000000000000089,-1.2222188313802083,47.97689696669493,39.153173174316635,0.8643931373327192,1.3638110605164115,0.4743106337007319,1.3274321172494261,11.950368255062966,0.8333358764648473,-0.6074560559765168,-1.1406234741210923,-3.495197371435715,1.2139504231935305,-2.3179104227784038,0.0366634745362191,2.1639087762451155,65.11630382711436,16.84523271195315,1.1772869486573108,5,0.38541603088378906,1.4062480926513672,0.552081823348999,0.5416655540466309,0.8333320617675781,1,0.09198112545509174,4.111104329427083,17.458332061767578,-3.77777099609375,17.104167938232422,1.382978226060939,17.0,0.09198112545509174
6999,2000-05-10,18.895832061767575,19.041667938232425,17.666667938232422,17.8125,33735900.0,0.06957532273955969,-1.0000055486659671,-2.3636401468176937,53.608240124927015,40.51194227019214,-0.5280820557431483,-0.0431308754349935,-0.6851208083296818,0.09826799371427342,10.248516206116756,1.3750000000000036,-0.6470440845711352,0.19999904632567933,-1.8886516636633601,2.288649756314719,-0.8443263086688404,1.244324401320199,0.7349100498413108,94.26219789488823,41.89711328755175,1.0443253549945202,5,-0.8437480926513636,0.1770839691162145,-0.39062333106994274,-0.9062485694885218,-0.9374999999999964,2,0.0033076077198239684,-1.0000000000000089,17.666667938232422,4.111104329427083,17.458332061767578,-3.77777099609375,17.104167938232422,0.0033076077198239684
7000,2000-05-11,18.666667938232425,19.020832061767575,18.333332061767575,18.979167938232425,18315900.0,-0.012127760385784891,2.4737288462281035,-0.28846187704453435,46.19718048331624,41.644963021438464,-0.4325911898170851,0.01795054072538349,-0.39013562602661267,0.32743211724942256,8.133993383172369,0.6875,-0.7641190735997867,0.07812652587891122,-1.7578894820176494,1.9141425337754718,-0.8398814780693691,0.9961345298271915,0.7762296466799263,85.24590902064139,35.190144480670426,0.9180080039482804,5,-0.6145839691162145,0.40624809265136363,0.14583230018615367,-0.7708344459533727,-0.5416679382324254,3,-0.03571435140103285,-1.0000055486659671,18.895832061767575,-1.0000000000000089,17.666667938232422,4.111104329427083,17.458332061767578,-0.03571435140103285
7001,2000-05-12,18.9375,19.0625,18.4375,18.583332061767575,13113000.0,0.014508859463496782,1.0689611627804192,-1.1333374023437615,45.272202996426024,42.51629981172948,-0.7021431885917551,-0.3564803267483754,-0.6074331150515917,0.05660005548184799,6.905550658944723,0.625,-0.8804633985143155,0.40312519073486186,-1.315115671287728,2.121366052757452,-0.4559952402764331,1.2622456217461568,0.32882372981761065,95.1219512195122,46.86998975487077,0.8591204310112941,5,-1.052083969116211,0.13541603088378906,-0.08333277702331543,-1.1250004768371582,-0.7708320617675746,4,-0.07150721786045788,2.4737288462281035,18.666667938232425,-1.0000055486659671,18.895832061767575,-1.0000000000000089,17.666667938232422,-0.07150721786045788
7002,2000-05-15,19.0,19.104167938232425,18.5,18.75,12816900.0,0.0033003300330032292,1.6363545568039697,0.705879818618521,43.657822685753594,43.23136674967631,-0.9092503999158446,-0.3862791281209752,-0.6367320906844114,-0.005899944518152012,7.050722912504992,0.6041679382324254,-0.8959016942887104,0.4322917938232429,-1.295367816265184,2.15995140391167,-0.43153801122097235,1.2961215988674581,-2.5,93.50641938728657,47.97061764884455,0.8638298050442139,5,-1.197916030883789,0.07291603088378906,-0.1249997615814209,-1.2083325386047363,-1.0208320617675781,0,-0.03508778622275921,1.0689611627804192,18.9375,2.4737288462281035,18.666667938232425,-1.0000055486659671,18.895832061767575,-0.03508778622275921
7003,2000-05-16,19.333332061767575,19.6875,19.0625,19.145832061767575,19136100.0,0.017543792724609153,-2.529437108205409,0.75,48.23529285048028,44.977035175008275,-1.366710773063037,-0.6478133572372577,-0.9094699711069687,-0.3392320062857266,6.999560117253633,0.6875,-0.7899725497177315,0.6989572525024386,-1.03933200155193,2.437246506556807,-0.17018737452474397,1.568101879529621,-2.7812487030029267,82.47415285352102,38.5524210002653,0.8691446270271841,5,-1.2395820617675746,-0.2604160308837855,-0.43749785423278453,-1.541664600372311,-1.8333320617675746,1,-0.0495689030067773,1.6363545568039697,19.0,1.0689611627804192,18.9375,2.4737288462281035,18.666667938232425,-0.0495689030067773
7004,2000-05-17,18.791667938232425,18.916667938232425,18.479167938232425,18.895832061767575,13776900.0,-0.0280171116807284,4.999895370127879,-0.5555419921874621,46.99140190681656,46.59324310191645,-0.7504643655889254,-0.0427063208892946,-0.2806902834090188,0.20243211724942256,6.765236751717637,0.8541641235351491,-0.7712890910335588,0.11562633514404652,-1.5941486681479589,1.825401338436052,-0.739261166501958,0.970513836790051,-2.1141679138183633,33.84630986486873,-9.461077994754078,0.8548875016460028,5,-0.6979179382324254,0.28124809265136363,0.2447912693023646,-0.9375004768371618,-0.8750000000000036,2,-0.015521130917762527,-2.529437108205409,19.333332061767575,1.6363545568039697,19.0,1.0689611627804192,18.9375,-0.015521130917762527
7005,2000-05-18,19.3125,19.3125,18.729167938232425,18.75,14663700.0,0.02771611671084928,1.0740695529513762,-5.400131839156598,56.083102821186195,48.24177540612306,-1.0155697860750585,-0.5109777312827042,-0.7146180437534468,-0.318399944518152,6.627739267641913,0.5833320617675746,-0.7339077816792496,0.5864583969116204,-1.1369859489299827,2.3099027427532235,-0.2752637760091794,1.4481805698324202,-2.5145999765625007,70.0,20.338168945772757,0.861722172920801,5,-1.21875,-0.23958396911621094,-0.27083277702331543,-1.4583325386047363,-1.3958320617675781,3,-0.07011872819326459,4.999895370127879,18.791667938232425,-2.529437108205409,19.333332061767575,1.6363545568039697,19.0,-0.07011872819326459
7006,2000-05-19,19.020832061767575,19.583332061767575,18.708332061767575,18.708332061767575,19073100.0,-0.015102546963491337,-4.6,0.5555555555555556,47.7419225273787,48.418229262553275,-0.47319262165762765,-0.24845656244330883,-0.3443594251554174,-0.026732006285726584,7.096003956080567,0.875,-0.5271694555313964,0.30520725250243785,-1.4079205164939026,2.0183350214987783,-0.5513566319957306,1.1617711370006063,-2.107348039267574,44.827422914094576,-4.875708692402263,0.8565638844981698,5,-0.4270820617675746,-0.3854160308837855,0.22916722297668812,-0.9583325386047328,-0.08333206176757457,4,-0.04709741712972815,1.0740695529513762,19.3125,4.999895370127879,18.791667938232425,-2.529437108205409,19.333332061767575,-0.04709741712972815
7007,2000-05-22,19.125,19.229167938232425,18.729167938232425,19.229167938232425,13884300.0,0.005476518476907444,8.59988281392984,-0.33333740234376136,49.354847664900014,48.57133489568718,-0.3532269144183964,-0.41318824977112456,-0.35635990944689766,-0.130899944518152,6.890834389922394,0.5,-0.23814091085750988,0.43437519073486186,-1.2369594090178673,2.105709790487591,-0.40129210914150093,1.2700424906112247,-2.1005553383999995,53.448226874228375,2.63932141440052,0.8356672998763645,5,-0.44791603088378906,-0.75,0.23958277702331543,-1.0625004768371582,-0.4635429382324254,0,-0.05010886597477515,-4.6,19.020832061767575,1.0740695529513762,19.3125,4.999895370127879,18.791667938232425,-0.05010886597477515
7008,2000-05-23,19.0625,19.458332061767575,18.9375,19.1875,12873000.0,-0.0032679738562091387,-1.7777709960937311,1.1999853517412709,62.19514010566546,49.525434893547015,-0.08035624382368312,-0.4388189111763765,-0.19783190380461946,-0.06839994451815201,6.718707613446369,0.5208320617675746,-0.048631844866818597,0.4135417938232422,-1.1705569142463297,1.997640501892814,-0.3785075602115455,1.20559114785803,-1.931533124864,52.83019519778893,-2.848490713140187,0.7920493540347867,5,-0.05208396911621094,-0.6875,0.16666579246520996,-1.0000004768371582,-1.0208320617675746,1,-0.056830534387807385,8.59988281392984,19.125,-4.6,19.020832061767575,1.0740695529513762,19.3125,-0.056830534387807385
7009,2000-05-24,18.958332061767575,19.0,17.583332061767578,18.416667938232425,31024500.0,-0.005464547579405954,3.53333740234375,-4.333312988281193,72.16982883932563,52.41128471088138,0.037559433737023085,-0.404620280994596,0.0024618451279572184,0.035767993714273416,6.449543962094999,1.4791679382324219,0.08601307987283491,0.34062385559081676,-1.1896068002821032,1.8708545114637367,-0.4244914723456432,1.1057391835272767,-1.7251038616370131,68.74999999999994,6.593796471879735,0.7651153279364598,5,-0.3229160308837855,-0.5833320617675746,7.152557408574012e-07,-0.8958325386047328,0.25,2,-0.07692301501082621,-1.7777709960937311,19.0625,8.59988281392984,19.125,-4.6,19.020832061767575,-0.07692301501082621
7010,2000-05-25,18.333332061767575,18.895832061767575,18.020832061767575,18.604167938232425,13857600.0,-0.03296703517818478,1.0487865877077978,-0.5000070425511134,62.447250864150995,54.31962336285082,0.682025496236875,0.15792152819642524,0.6780095750862749,0.6607679937142734,6.736323932074003,0.9375,0.1875109873132459,-0.23958435058593963,-1.7467244465801173,1.267555745408238,-0.9931543985830302,0.513985697411151,-1.0019329896422349,37.499999999999886,-29.593481585298548,0.7535700479970893,5,0.3020839691162145,0.04166793823242543,0.6614589691162145,-0.2708325386047328,0.625,3,-0.02272713558731998,3.53333740234375,18.958332061767575,-1.7777709960937311,19.0625,8.59988281392984,19.125,-0.02272713558731998
7011,2000-05-26,18.0,18.333332061767575,17.708332061767578,18.083332061767575,11989200.0,-0.018181750084738102,1.1428618139252151,0.3076847235133172,55.50849463058038,55.636364690053796,0.9704402650182118,0.479753123950978,1.0254771179969637,0.949305281853114,7.307961650432178,0.6249999999999964,0.1384270075153502,-0.5499998092651381,-2.0782660271687696,0.9782664086384933,-1.3141329182169557,0.21413329968667938,-0.5743568907596739,22.222290039062543,-46.95967225208268,0.7641331089518157,5,0.6354160308837891,0.375,1.0156242847442627,0.0624995231628418,1.0,4,-0.004629558987087723,1.0487865877077978,18.333332061767575,3.53333740234375,18.958332061767575,-1.7777709960937311,19.0625,-0.004629558987087723
7012,2000-05-30,17.791667938232422,18.041667938232425,17.5625,17.6875,13058100.0,-0.011574003431532143,-1.7058798186185482,-1.2500343327993209,51.271189070753344,55.973686492306356,1.1056121595815611,0.5990183425365032,1.2337260467358888,1.1181619913929879,7.683839949063986,0.4791679382324254,0.1706238435397509,-0.6822902679443352,-2.202131182990467,0.8375506471017964,-1.442210725467401,0.07763018957873058,-0.27555055336170753,12.087987267118887,-55.228515949577954,0.7599204575230651,5,0.7812480926513672,0.5833320617675781,1.6458311080932617,0.2708315849304199,1.3750000000000036,1,0.06440273423186516,1.1428618139252151,18.0,1.0487865877077978,18.333332061767575,3.53333740234375,18.958332061767575,0.06440273423186516
7013,2000-05-31,19.208332061767575,20.0,18.166667938232425,18.291667938232425,22976700.0,0.07962514410978239,-2.1428618139252142,8.799868165671738,53.06123059078165,56.648111901635815,-0.36950532344013354,-0.8618323750037611,-0.1598449703930136,-0.3337995717268676,8.052390373854688,2.208332061767578,0.22590623869337279,0.7343738555908175,-0.7854670594553141,2.254214770636949,-0.025546601932248336,1.4942943131138833,-1.6458320617675746,67.52131535456715,3.4640011971834213,0.7599204575230651,5,-0.4270820617675746,-0.8333320617675746,0.2395839691162145,-1.1458325386047328,1.3125,2,-0.02847071771986409,-1.7058798186185482,17.791667938232422,1.1428618139252151,18.0,1.0487865877077978,18.333332061767575,-0.02847071771986409
7014,2000-06-01,19.0,19.229167938232425,18.75,19.041667938232425,14359200.0,-0.010845921504149758,1.2999990844754281,-0.04545605872708477,53.27868175838589,56.33650956132467,-0.1436163788027649,-0.5902360102850253,0.053516530299951626,-0.18794866403362676,8.009961642516558,0.4791679382324254,0.2867139107355712,0.4666667938232436,-1.0370680744164602,1.9704016620629474,-0.2852006402966083,1.2185342279430955,-1.4375,58.97435897435898,-2.3034857057241354,0.7518674341198524,6,-0.21875,-0.625,0.44791603088378906,-0.9375004768371582,1.4166679382324254,3,-0.05043852956671446,-2.1428618139252142,19.208332061767575,-1.7058798186185482,17.791667938232422,1.1428618139252151,18.0,-0.05043852956671446
7015,2000-06-02,19.6875,20.020832061767575,19.354167938232425,19.625,21264300.0,0.03618421052631571,-1.2068974226218312,-1.4999542250296258,56.81819127612206,57.3449838667406,-0.8630919345986037,-1.1236837313408614,-0.6074290164556189,-0.9279134221358945,7.611122475782542,1.0208320617675746,0.2997936766359075,1.0197917938232415,-0.3840109802690961,2.423594567915579,0.3178904067770709,1.721693180869412,-1.9787500000000016,86.44072267731381,28.22763148886942,0.7019013870461696,6,-0.8958339691162109,-1.427083969116211,-0.45833396911621094,-1.6250004768371582,0.9791679382324254,4,-0.02433868892609148,1.2999990844754281,19.0,-2.1428618139252142,19.208332061767575,-1.7058798186185482,17.791667938232422,-0.02433868892609148
7016,2000-06-05,19.770832061767575,19.916667938232425,19.583332061767575,19.770832061767575,13081200.0,0.0042327396453372135,1.2856918650274027,0.0,56.98113181473013,58.192348772277285,-0.9262539289397367,-1.0508713953242683,-0.6479151309941678,-1.0584358792041932,7.131647324247855,0.33333587646485086,0.3695148245856146,0.9697906494140582,-0.30979108977484415,2.2493723886029606,0.32999977981960527,1.6095815190085112,-1.8771154968261712,89.83050321443366,34.59127954057358,0.6397908695944515,6,-0.9791660308837855,-1.5104160308837855,-0.67187404632568,-1.7083325386047328,0.5625,0,-0.041095893054050814,-1.2068974226218312,19.6875,1.2999990844754281,19.0,-2.1428618139252142,19.208332061767575,-0.041095893054050814
7017,2000-06-06,19.416667938232425,19.604167938232425,19.25,19.604167938232425,13320300.0,-0.017913465777701143,2.7777913411458712,-100.0,50.75190402502361,56.92087809665041,-0.5882237916505275,-0.5717870126283486,-0.27025604822203775,-0.7476803748847018,6.334868080419313,0.5208320617675746,0.31263637394519606,0.5177097320556676,-0.6212360804786066,1.6566555445899418,-0.051763174211469476,1.0871826383228047,-1.3527821335449275,67.41582280304023,14.976320897278718,0.5694729062671366,6,-0.6250019073486364,-1.1562519073486364,-0.3177099227905309,-1.3541684150695836,0.29166412353514914,1,-0.021459291550842474,1.2856918650274027,19.770832061767575,-1.2068974226218312,19.6875,1.2999990844754281,19.0,-0.021459291550842474
7018,2000-06-07,19.291667938232425,19.6875,19.25,19.25,10273800.0,-0.0064377678187445,-19.999359150416552,-0.22222900390626896,54.87805604226619,54.999570008088256,-0.4775133565186458,-0.33603261850534594,-0.12205760237957008,-0.6675891845065429,6.350841711660353,0.4375,0.34422217834237046,0.3114597320556669,-0.6795884963799317,1.3025079604912655,-0.18406438216213417,0.806983846273468,-1.07122643297852,42.623093524964304,-11.665661292121321,0.4955241142177997,6,-0.5000019073486364,-1.0312519073486364,-0.07812690734863637,-1.2291684150695836,0.5416641235351491,2,-0.006479481214388572,2.7777913411458712,19.416667938232425,1.2856918650274027,19.770832061767575,-1.2068974226218312,19.6875,-0.006479481214388572
7019,2000-06-08,18.958332061767575,19.333332061767575,18.770832061767575,19.270832061767575,11979300.0,-0.017278748397086097,1.5714285714285714,-7.499771125148129,46.41348646216007,53.218040630089256,-0.16112108324326613,0.002345958032506701,0.24115597996258487,-0.3782299036148551,6.853926204437872,0.5625,0.3470667947634638,-0.02500114440918466,-1.015323019474291,0.9653207306559217,-0.5201620819417379,0.47015979312336853,-0.5938593119925741,15.0,-35.76050610616697,0.49516093753255286,6,-0.1666660308837855,-0.6979160308837855,0.3072929382324254,-0.8958325386047328,1.28125,3,0.08241758794546206,-19.999359150416552,19.291667938232425,2.7777913411458712,19.416667938232425,1.2856918650274027,19.770832061767575,0.08241758794546206
7020,2000-06-09,18.0,19.333332061767575,17.979167938232422,19.145832061767575,21849300.0,-0.05054938686827837,-1.2807047976999248,3.666662597656239,40.89219432072901,51.594007262327985,0.8325018334712411,0.9572508376143105,1.1731755526547047,0.5244513971653966,7.1840600122615115,1.3541641235351527,0.24453219796666303,-0.9499998092651367,-2.02634329998374,0.12634368145346642,-1.48817155462444,-0.4118280639058334,2.0208320617675746,1.0752031880040303,-48.352347248192274,0.5381717453593017,6,0.7916660308837891,0.26041603088378906,1.182291030883789,0.0624995231628418,2.0208320617675746,4,0.13425932990180134,1.5714285714285714,18.958332061767575,-19.999359150416552,19.291667938232425,2.7777913411458712,19.416667938232425,0.13425932990180134
7021,2000-06-12,17.583332061767578,18.125,17.270832061767578,18.0,24267600.0,-0.023148218790690067,1.5624989271184404,0.3636378769063809,36.97180624067948,50.00518694787533,1.3229747427004526,1.3357508486052794,1.555460202030524,0.8904642675207306,7.787025701065649,0.8541679382324219,0.08692759809725814,-1.298959350585939,-2.5368594119487717,-0.061059289223106106,-1.917909381267357,-0.6800093199045207,2.3966667175292926,12.931027678902632,-34.50130978788408,0.6189500306814165,6,1.0625,0.6770839691162109,1.2968759536743164,0.47916746139526367,2.416667938232422,0,0.17535560755114887,-1.2807047976999248,18.0,1.5714285714285714,18.958332061767575,-19.999359150416552,19.291667938232425,0.17535560755114887
7022,2000-06-13,18.333332061767575,18.333332061767575,17.208332061767578,17.354167938232422,23135100.0,0.042654031520610536,1.2978783085685885,-2.3499867248940194,44.47948032654028,49.05165914073741,0.7352046522028957,0.5620621362067091,0.8059480860025232,0.09731531135390625,8.388427444625268,1.1249999999999964,0.03400216376006426,-0.51562595367432,-1.7758817689023765,0.7446298615537366,-1.1457538612883482,0.1145019539397083,1.5383000488281233,45.37812798604077,-1.314764967968948,0.6301279076140288,6,0.28125000000000355,-0.07291603088378551,0.5052099227905309,-0.2708325386047328,1.6666679382324254,1,0.10909091665725135,1.5624989271184404,17.583332061767578,-1.2807047976999248,18.0,1.5714285714285714,18.958332061767575,0.10909091665725135
7023,2000-06-14,18.375,18.5625,18.041667938232425,18.3125,20060400.0,0.002272796788496567,1.380946568080341,0.0638299530157941,45.541406659564046,48.191961907534974,0.6290485764849727,0.4689610437174636,0.7148905242182053,0.017292391233279858,8.400362698400896,0.5208320617675746,0.052126897733103306,-0.42604141235351634,-1.6816193154256034,0.8295364907185707,-1.0538303638895599,0.2017475391825272,1.3368341076660109,54.902020622702295,10.544837621959182,0.6277889515360429,6,0.23958206176757812,0.23958206176757812,0.34895801544189453,-0.3125004768371582,1.5208320617675746,2,0.07256228907578643,1.2978783085685885,18.333332061767575,1.5624989271184404,17.583332061767578,-1.2807047976999248,18.0,0.07256228907578643
7024,2000-06-15,18.5,18.729167938232425,18.270832061767575,18.354167938232425,17046900.0,0.006802721088435382,-1.9333138023217278,2.333312988281193,51.37932231963306,47.58764313459176,0.4756886063845869,0.33833632199964825,0.5536959073168148,-0.1294253317535876,8.871531593133005,0.45833587646485086,0.12213227477509747,-0.28645801544189453,-1.5492489883827076,0.9763329574989186,-0.9178535019123011,0.344937471028512,1.0616239849121065,60.78437356387878,14.917043617906515,0.6313954864704062,6,0.0625,0.11458206176757812,0.0625,-0.4062504768371582,0.6458320617675746,3,0.07207200333878783,1.380946568080341,18.375,1.2978783085685885,18.333332061767575,1.5624989271184404,17.583332061767578,0.07207200333878783
7025,2000-06-16,17.958332061767578,18.708332061767575,17.75,18.25,28709100.0,-0.029279348012563378,-1.7058836201093148,-2.0000261581522367,49.66665629068377,46.77492363191994,0.8339814063444209,0.8151445788326726,1.0709341582691394,0.37784047845801183,9.225935484977116,0.9583320617675746,0.06289424747098948,-0.7604175567626967,-2.049393391067479,0.5285582775420856,-1.4049054739150897,-0.11592963961030378,1.4620944077558562,49.31498602882515,0.4378510258159949,0.6444879171523917,6,0.48958396911621094,0.65625,0.6041679382324219,0.29166746139526367,1.7708358764648473,4,0.1270301714075477,-1.9333138023217278,18.5,1.380946568080341,18.375,1.2978783085685885,18.333332061767575,0.1270301714075477
7026,2000-06-19,18.125,18.333332061767575,17.604167938232422,17.895832061767578,18005100.0,0.009280813922983855,1.2580610864673116,-0.7857152199217882,52.68455406743077,46.98966252552074,0.45740125390328146,0.609153656060947,0.8503749081361462,0.17306590512748343,9.401945902453804,0.7291641235351527,0.01650087032103542,-0.5489580154418938,-1.8558698342044728,0.7579538033206852,-1.2024139248231833,0.10449789393939568,1.1627008050580834,60.27395542267179,6.464684337237507,0.6534559093812887,6,0.32291603088378906,0.4895820617675781,0.4375,0.30208253860473633,1.4583320617675746,0,0.10459763099407304,-1.7058836201093148,17.958332061767578,-1.9333138023217278,18.5,1.380946568080341,18.375,0.10459763099407304
7027,2000-06-20,18.166667938232425,18.229167938232425,17.708332061767578,18.083332061767575,18191400.0,0.0022989207300647685,3.999963379353143,0.363645443196036,39.224169909157695,45.25034184406423,0.24560168424955364,0.5185974478201594,0.750158980840272,0.10811596466646378,9.58746814160003,0.5208358764648473,-0.11493477275704578,-0.4593734741210902,-1.7669282203370713,0.8481812720948909,-1.113150847229079,0.19440389898689858,0.9962707422282264,50.000000000000156,-1.9890822818741896,0.6537773731079899,6,0.1041641235351527,0.4479141235351527,0.31249809265136363,0.2604146003723109,1.8541641235351491,1,0.10091735413456093,1.2580610864673116,18.125,-1.7058836201093148,17.958332061767578,-1.9333138023217278,18.5,0.10091735413456093
7028,2000-06-21,17.979167938232422,18.1875,17.791667938232422,18.1875,12861900.0,-0.010321100195011756,2.8000109863951805,-2.4999084500592943,39.39396101204135,44.47039457182883,0.2540617561529892,0.654323057210707,0.8535615219357915,0.29229680692650817,9.567270486919627,0.3958320617675781,-0.27288298756961993,-0.5927068710327141,-1.9138181252155135,0.7284043831500853,-1.2532624981241156,0.06784875605868734,1.0664943451066442,33.33333333333323,-17.038008893517414,0.6605556270913998,6,0.29166412353515625,0.6354141235351562,0.4583320617675781,0.44791460037231445,1.5833320617675781,2,0.11239853082802065,3.999963379353143,18.166667938232425,1.2580610864673116,18.125,-1.7058836201093148,17.958332061767578,0.11239853082802065
7029,2000-06-22,17.5,17.8125,17.291667938232422,17.6875,17003400.0,-0.026651285525481905,1.3809465680803572,0.9000054931975903,26.244370134453945,42.8428585511316,0.5639121272319123,1.0736828710400168,1.2433449906008676,0.7673214460793147,9.968838847097034,0.6875,-0.3880975115832541,-0.9989582061767592,-2.3894197555810983,0.39150334322757985,-1.694188980878927,-0.30372743147459147,1.4354224700447773,14.70581899453379,-29.818156786457305,0.6952307747021694,6,0.46875,1.1145820617675781,1.0833330154418945,0.9270825386047363,0.9166679382324254,3,0.13690468924386145,2.8000109863951805,17.979167938232422,3.999963379353143,18.166667938232425,1.2580610864673116,18.125,0.13690468924386145
7030,2000-06-23,17.916667938232422,18.145832061767575,17.625,17.895832061767578,18808800.0,0.023809596470424133,1.1739192739431747,-0.11112467447916667,31.223683458262116,42.20417824197411,0.1499491968331057,0.6579314782037322,0.7503657368591554,0.32793416621257876,10.24670810623321,0.6458320617675746,-0.5232378033557765,-0.5614570617675767,-1.974666939919576,0.8517528163844226,-1.2680620008435781,0.1451478773084247,0.9151291073157246,60.00014648473283,20.331096570737508,0.7066049390760001,6,0.052082061767578125,0.6979141235351562,0.6666650772094727,0.5104146003723145,0.25000000000000355,4,0.06860450435162879,1.3809465680803572,17.5,2.8000109863951805,17.979167938232422,3.999963379353143,18.166667938232425,0.06860450435162879
7031,2000-06-26,17.916667938232422,18.229167938232425,17.916667938232422,18.0625,11774100.0,0.0,-3.2857516545031746,-6.999084584401318,33.63639995472312,40.99939153399443,0.22596839194257612,0.6865691045666864,0.6980027758643672,0.3066474382966362,10.220469981548092,0.31250000000000355,-0.5918163784805088,-0.5572904586791978,-1.9769126147521732,0.8623316973937776,-1.2671015367156855,0.1525206193572899,0.8177212082888907,66.66666666666642,29.247167817463257,0.7098110780364885,6,0.09375,0.6979141235351562,0.6666650772094727,0.5104146003723145,0.1041641235351527,0,0.10116278351803931,1.1739192739431747,17.916667938232422,1.3809465680803572,17.5,2.8000109863951805,17.979167938232422,0.10116278351803931
7032,2000-06-27,18.9375,19.145832061767575,17.916667938232422,18.041667938232425,19663200.0,0.056976669171237004,-1.1454524874073173,-6.142901985403727,46.76805448318737,41.135685736619244,-0.782430777276673,-0.2572057333160629,-0.31000820811980034,-0.7297513698141813,9.924532030285764,1.2291641235351527,-0.5246881322679506,0.40625,-0.9897222177648288,1.8022222177648288,-0.2917361088824144,1.1042361088824144,-1.7291679382324219,88.76409811174814,49.85463618220321,0.697986108882415,6,-0.71875,-0.3229179382324219,-0.32291698455810547,-0.5104174613952637,-0.9791679382324219,1,0.03410334319564745,-3.2857516545031746,17.916667938232422,1.1739192739431747,17.916667938232422,1.3809465680803572,17.5,0.03410334319564745
7033,2000-06-28,18.661457061767575,19.0625,18.5625,18.833332061767575,14472300.0,-0.014576524791151124,-1.7042439497411235,-0.19186073744767723,47.26225169104083,40.678233444553435,-0.5157134878530449,-0.025543618556422842,-0.013341559606832476,-0.46006097608107055,9.691797135635197,0.5,-0.3929593262840818,0.15755081176757457,-1.203568518856958,1.5186701423921072,-0.5230088535446917,0.8381104770798409,-1.4143749999999962,73.87636866382196,30.623008024257224,0.6805596653122663,6,-0.4427070617675746,-0.04687499999999645,-0.1354150772094691,-0.19270753860473278,-1.0156249999999964,2,0.07284399045051004,-1.1454524874073173,18.9375,-3.2857516545031746,17.916667938232422,1.1739192739431747,17.916667938232422,0.07284399045051004
7034,2000-06-29,18.041667938232425,18.458332061767575,17.854167938232422,18.4375,15872700.0,-0.033212257836229386,1.7619172181677372,2.303022904829525,50.40984806017262,40.76081030782998,0.036011048273756785,0.5468033671194483,0.6216377743774864,0.15270090753631393,9.489841058749898,0.8072891235351527,-0.3778045667136638,-0.4143217086791964,-1.7693670902455167,0.940723672887124,-1.0918443994623566,0.2632009821039638,-0.7566108764648476,27.397366790660406,-20.315858543005795,0.6775226907831603,6,0.17708206176757457,0.5729141235351527,0.6510400772094691,0.42708158493041637,0.3333320617675746,3,0.08429553558874403,-1.7042439497411235,18.661457061767575,-1.1454524874073173,18.9375,-3.2857516545031746,17.916667938232422,0.08429553558874403
7035,2000-06-30,19.208332061767575,19.244792938232425,18.020832061767575,18.041667938232425,22866600.0,0.06466498150444555,-1.025862014534755,-2.947371464366606,63.92856535619882,42.010144895470866,-1.0445381482123217,-0.6931369119412345,-0.5273838484777507,-1.034236638783515,8.645289176759608,1.2239608764648509,-0.3459030075006595,0.7763008117675732,-0.5018248057941612,2.0544264293293075,0.13723800298670596,1.4153636205484403,-1.8860594999999982,97.37809427668489,43.39529800843405,0.6390628087808677,6,-0.9401016235351527,-0.5937499999999964,-0.70312404632568,-0.7395825386047328,0.0,4,-0.04121462087334926,1.7619172181677372,18.041667938232425,-1.7042439497411235,18.661457061767575,-1.1454524874073173,18.9375,-0.04121462087334926
7036,2000-07-03,18.958332061767575,19.125,18.708332061767575,19.083332061767575,7731900.0,-0.013015185243366423,2.999963379353177,-0.10714309069626071,55.859372206033605,43.85850070623486,-0.7419196052205201,-0.5345342410304958,-0.2918340881612913,-0.797188098008057,7.755096661633316,0.5,-0.3753894668579534,0.5669258117675753,-0.5765887444326587,1.7104403679678093,-0.0048314663325399465,1.1386830898676905,-1.559158684941405,79.40056618679729,23.324317425089987,0.5717572781001168,7,-0.6901016235351527,-0.34374999999999645,-0.45312404632568004,-0.4166660308837855,-1.0833320617675746,0,-0.04175811041582411,-1.025862014534755,19.208332061767575,1.7619172181677372,18.041667938232425,-1.7042439497411235,18.661457061767575,-0.04175811041582411
7037,2000-07-05,19.0,19.3125,18.854167938232425,19.104167938232425,15419400.0,0.002197869416817211,-1.3157904881222229,0.8333435058594034,55.859372206033605,45.68799083890066,-0.7296820955876626,-0.6419305356655123,-0.36052681640939,-0.8473722683999441,7.2455989423040075,0.4583320617675746,-0.34880673809746554,0.6294271469116204,-0.44875509828218085,1.7076093921054216,0.09033602431471977,1.168518269508521,-1.5270018407175812,78.57140988718078,21.423512963344635,0.5390911225969008,7,-0.6979160308837891,-0.3854179382324219,-0.49479198455810547,-0.41666746139526367,-2.0,2,-0.051535154643811865,2.999963379353177,18.958332061767575,-1.025862014534755,19.208332061767575,1.7619172181677372,18.041667938232425,-0.051535154643811865
7038,2000-07-06,19.166667938232425,19.479167938232425,18.9375,19.3125,17273400.0,0.008771996749074917,1.2608688729490065,1.3999707034825417,56.20155781480104,49.01656724782812,-0.7936494427136509,-0.8626730109128609,-0.561571103919082,-1.0166839973569068,6.700490111424692,0.5416679382324254,-0.3499666238400998,0.8023450851440472,-0.25459543596362266,1.8592856062517171,0.2738748245902123,1.3308153456978822,-1.5832996685069531,80.76923076923082,23.086549042631646,0.5284702605538355,7,-0.6145839691162145,-0.5520858764648473,-0.6927099227905309,-0.09375190734863637,-1.7916679382324254,3,-0.06304360676351772,-1.3157904881222229,19.0,2.999963379353177,18.958332061767575,-1.025862014534755,19.208332061767575,-0.06304360676351772
7039,2000-07-07,20.520832061767575,20.6875,19.104167938232425,19.3125,31540200.0,0.07065203654068375,1.0540507102754204,-8.28577781265549,70.7070707070707,53.40361027547352,-1.8710012989690483,-2.2069268837217315,-1.9250104868140454,-2.3806135555128165,7.034325336762183,1.5833320617675746,-0.2293357129093927,2.0783842086791964,0.6655147712628633,3.4912536460955295,1.3719494899710298,2.784818927387363,-2.7857998185615465,93.7499552965376,33.56263824959828,0.706434718708166,7,-1.2499980926513636,-1.5729160308837855,-1.9427070617675746,-1.4479160308837855,-2.8958320617675746,4,-0.14010153152397842,1.2608688729490065,19.166667938232425,-1.3157904881222229,19.0,2.999963379353177,18.958332061767575,-0.14010153152397842
7040,2000-07-10,20.416667938232425,20.979167938232425,20.229167938232425,20.458332061767575,24701100.0,-0.005076018517261693,-2.600021972790423,-0.03448069024519796,68.70750502450444,57.30039972767145,-1.536497787861574,-2.0157790663294755,-1.8201057395395637,-2.282262611168921,8.04044470287467,0.75,-0.0857963134539439,1.8533866882324261,0.20595034684882663,3.5008230296160257,1.0296685175406282,2.677104858924224,-2.3863889193469987,75.22938553905189,14.431202618687074,0.8237181706917993,7,-1.0000000000000036,-1.3229179382324254,-1.8385429382324254,-1.3437519073486364,-3.2291679382324254,0,-0.10000005605269113,1.0540507102754204,20.520832061767575,1.2608688729490065,19.166667938232425,-1.3157904881222229,19.0,-0.10000005605269113
7041,2000-07-11,20.666667938232425,20.916667938232425,20.270832061767575,20.354167938232425,17692800.0,0.012244897196562077,-1.6956341750787638,-7.5004577916145365,69.73685795581858,59.85248900240825,-1.5146712524478616,-2.1322615601126564,-2.0415946777350413,-2.508738558835301,8.47901853824763,0.6458358764648509,0.1909284772690576,1.9492198944091825,0.12077171647017693,3.777668072348188,1.034995805439678,2.863443983378687,-2.2825222490253587,85.29411764705883,22.17455923137748,0.9142240889695036,7,-1.2500000000000036,-1.5729179382324254,-2.1406269073486364,-1.5937519073486364,-4.020835876464847,1,-0.07056463484212627,-2.600021972790423,20.416667938232425,1.0540507102754204,20.520832061767575,1.2608688729490065,19.166667938232425,-0.07056463484212627
7042,2000-07-12,20.333332061767575,20.729167938232425,20.208332061767575,20.6875,17500800.0,-0.016129154320430827,1.3809432465188405,-1.1333374023437615,68.1671900776815,62.17525993425721,-1.0756281824049907,-1.7301119312801987,-1.7105698937397875,-2.13029273615464,9.117784124570381,0.5208358764648509,0.42991591469841595,1.5158840179443338,-0.43853575509735876,3.4703037909860264,0.5386741314234875,2.49309390446518,-1.6377837026774635,68.36724207835759,1.4187922763192802,0.9772098865208454,7,-0.9166641235351527,-1.2395820617675746,-1.8072910308837855,-1.2604160308837855,-3.6666641235351527,2,-0.12090158436894538,-1.6956341750787638,20.666667938232425,-2.600021972790423,20.416667938232425,1.0540507102754204,20.520832061767575,-0.12090158436894538
7043,2000-07-13,19.708332061767575,20.395832061767575,19.708332061767575,20.166667938232425,12907800.0,-0.03073770684024668,-1.999983354140611,1.294120181381479,66.66666666666666,63.98157311275655,-0.3201829495487907,-1.054147037713772,-1.0918330327615813,-1.4600326851239096,9.780050512333784,0.6875,0.6514065249582401,0.8242174148559549,-1.1574283353418764,2.805863165053786,-0.16660546024295897,1.8150402899548688,-0.7387493531803848,32.22208658854129,-39.62721064626447,0.9908228750989154,7,-0.20833206176757457,-0.6145820617675746,-1.1822910308837855,-0.6354160308837855,-2.7499999999999964,3,-0.13742066316314505,1.3809432465188405,20.333332061767575,-1.6956341750787638,20.666667938232425,-2.600021972790423,20.416667938232425,-0.13742066316314505
7044,2000-07-14,19.833332061767575,20.3125,19.791667938232425,19.9375,12552300.0,0.006342495123800473,-4.555655022278458,0.22727424053267173,65.13157102209072,64.11524040896676,-0.1836177603479321,-1.1321830932944295,-1.1767740693464255,-1.540582185031738,10.645082557882482,0.6041679382324254,0.74166392656468,0.882550811767576,-1.1340878895795967,2.8991895131147487,-0.1257685389060086,1.8908701624411606,-0.6225991256229548,9.836045890341001,-60.888470332304294,1.0083193506735861,7,0.010417938232425428,-0.7395820617675746,-1.3072910308837855,-0.7604160308837855,-3.4999999999999964,4,-0.12394952366609469,-1.999983354140611,19.708332061767575,1.3809432465188405,20.333332061767575,-1.6956341750787638,20.666667938232425,-0.12394952366609469
7045,2000-07-17,20.239582061767575,20.416667938232425,19.875,20.104167938232425,13832100.0,0.020483194590541043,1.2127596577893265,-1.2999597172884947,67.23337899181544,65.3790189407203,-0.4785231858176431,-1.4321940385209828,-1.511225205497503,-1.893580394753556,11.102409299392754,0.5833358764648509,0.8686905175557342,1.1747383117675732,-0.8634909201614711,3.2129675436966174,0.15562369580305102,2.1938529277320953,-0.8166369253724177,43.96542470908365,-26.145788215437435,1.0191146159645224,7,-0.32291412353514914,-1.1458320617675746,-1.7135410308837855,-1.1666660308837855,-3.8645820617675746,0,-0.12918162310804338,-4.555655022278458,19.833332061767575,-1.999983354140611,19.708332061767575,1.3809432465188405,20.333332061767575,-0.12918162310804338
7046,2000-07-18,20.020832061767575,20.375,19.916667938232425,20.3125,10776300.0,-0.010808029500432137,1.1999871826562858,-2.153895994140654,59.12280217079702,65.74162227013845,-0.10416149870371427,-1.121637628368056,-1.2250960564975308,-1.6269670772537594,11.45071108206478,0.4583320617675746,1.0312564877051251,0.861196708679195,-1.169317658432778,2.891711075791168,-0.1540604748767933,1.8764538922351832,-0.41114018915194706,30.612168635979547,-35.605382030838896,1.0152571835559872,7,-0.062498092651363635,-0.9270820617675746,-1.4947910308837855,-0.9479160308837855,-3.6458320617675746,1,-0.14151919625649312,1.2127596577893265,20.239582061767575,-4.555655022278458,19.833332061767575,-1.999983354140611,19.708332061767575,-0.14151919625649312
7047,2000-07-19,20.0,20.166667938232425,19.791667938232425,20.0625,11209200.0,-0.0010405192802828145,1.7692047663313732,0.21428478007820925,61.77820951854124,66.3612502372207,0.08206834405546815,-1.0081004688251483,-1.1471552190874945,-1.5399438752440204,11.750897381289228,0.375,1.0190873916237706,0.7486980438232429,-1.25846643724827,2.7558625248947557,-0.2548841967125135,1.7522802843589993,-0.2259709995103556,41.17650226726849,-23.07785922547795,1.003582240535756,7,0.04166793823242543,-0.90625,-1.5468759536743164,-0.9270839691162109,-3.520832061767578,2,-0.1677083969116211,1.1999871826562858,20.020832061767575,1.2127596577893265,20.239582061767575,-4.555655022278458,19.833332061767575,-0.1677083969116211
7048,2000-07-20,20.0,20.270832061767575,19.854167938232425,19.979167938232425,14960400.0,0.0,-2.076918743045509,-0.33331298828119316,69.34156580159943,66.20952746994611,0.2377048656716525,-0.8948201662799811,-1.095585299751896,-1.4820622706292816,12.109247480692812,0.41666412353514914,1.0943135979370986,0.6476564407348633,-1.2921973056229028,2.5875101870926294,-0.32227043244402154,1.617583313913748,0.9791679382324254,33.33312988281193,-34.11348027871328,0.9699268731788835,7,0.34375,-0.8645820617675781,-1.5625009536743164,-0.9270839691162109,-3.166667938232422,3,-0.16666660308837888,1.7692047663313732,20.0,1.1999871826562858,20.020832061767575,1.2127596577893265,20.239582061767575,-0.16666660308837888
7049,2000-07-21,19.895832061767575,20.166667938232425,19.75,20.104167938232425,11733000.0,-0.005208396911621227,1.499988555995482,-10.000732466583258,58.59375000000001,65.08577691166784,0.2725552656851029,-0.6344901401884471,-0.9796203187371759,-1.333669445055353,11.936388811258151,0.4166679382324254,1.173699121048088,0.4236968994140575,-1.3205632920873427,2.1679570909154577,-0.44843319633664436,1.2958269951647594,1.06083587646485,21.874767542328104,-40.05958655385082,0.8721300957507004,7,0.4166679382324254,-0.7604141235351527,-1.2812499999999964,-0.8229160308837855,-3.3958320617675746,4,-0.14764398849368976,-2.076918743045509,20.0,1.7692047663313732,20.0,1.1999871826562858,20.020832061767575,-0.14764398849368976
7050,2000-07-24,19.145832061767575,19.729167938232425,19.0625,19.666667938232425,15137400.0,-0.037696337487750586,1.0645119372482192,2.4999816896765887,52.08333333333333,63.12427417583614,0.9200865354635184,0.22379117387118797,-0.21890733708188392,-0.5446873667583425,11.810416556337167,0.8333320617675746,1.228159977624486,-0.38776130676269815,-1.9813709387072826,1.2058483251818863,-1.1845661227349886,0.4090435092095923,1.7625691589355519,6.349109468005682,-51.170983462696,0.7968048159722918,7,0.7500019073486364,-0.010414123535152697,-0.5572910308837855,-0.07291603088378551,-2.6666641235351527,0,-0.14689881280303796,1.499988555995482,19.895832061767575,-2.076918743045509,20.0,1.7692047663313732,20.0,-0.14689881280303796
7051,2000-07-25,19.729167938232425,19.770832061767575,19.104167938232425,19.166667938232425,12366000.0,0.030468034744215666,1.0645245126993736,-1.0799947265882344,57.231415745401776,61.90918813891618,0.21208411519946324,-0.22851031953834777,-0.793262002205207,-1.0935696054034594,11.800910411546944,0.6666641235351491,1.0762822667881515,0.10494956970215341,-1.295997788942696,1.5058969283470027,-0.5955241096202712,0.8054232490245781,1.0684792092285136,55.17257708590543,0.30230804231288744,0.7004736793224241,7,0.01041603088378551,-0.5937500000000036,-1.1979188919067418,-0.6562519073486364,-3.5833358764648473,1,-0.17001061315578891,1.0645119372482192,19.145832061767575,1.499988555995482,19.895832061767575,-2.076918743045509,20.0,-0.17001061315578891
7052,2000-07-26,19.583332061767575,20.041667938232425,19.395832061767575,19.395832061767575,21966300.0,-0.007391891889279356,-5.8889160156250755,0.3333333333333333,54.14935016585845,60.51837519438193,0.26858948165445184,-0.03352854617395451,-0.6419692369714589,-0.9247557542367311,12.309922405661672,0.6458358764648509,0.9359311365250598,-0.07317790985107919,-1.436752064154458,1.2903962444522996,-0.7549649870027686,0.6086091673006102,1.1102062568457072,43.10338840183468,-8.140088480872997,0.6817870771516903,7,0.15625190734863637,-0.4479141235351527,-1.052083015441891,-0.5104160308837855,-3.7083320617675746,2,-0.16382973294065628,1.0645245126993736,19.729167938232425,1.0645119372482192,19.145832061767575,1.499988555995482,19.895832061767575,-0.16382973294065628
7053,2000-07-27,20.020832061767575,20.104167938232425,19.666667938232425,19.791667938232425,14234400.0,0.022340426982501604,1.2105121137944594,1.2222086588541288,43.90863699060496,58.16027141310573,-0.13401366928124503,-0.38363504494232004,-1.0795619834602874,-1.3251903571555097,12.875650611089798,0.5208358764648509,0.7640520677656539,0.29635334014892223,-0.9918150065875935,1.584521686885438,-0.3477308332193374,0.9404375135171819,0.5748439577289091,86.79223771899156,39.234952455563246,0.6440841733682586,7,-0.28124809265136363,-0.8854141235351527,-1.5781249999999964,-0.9479160308837855,-3.7708320617675746,3,-0.17689894768651637,-5.8889160156250755,19.583332061767575,1.0645245126993736,19.729167938232425,1.0645119372482192,19.145832061767575,-0.17689894768651637
7054,2000-07-28,19.5625,19.979167938232425,19.083332061767575,19.9375,15742800.0,-0.02289275792102663,2.909080316271298,-1.636381795785249,40.42056014792163,55.181069319339755,0.3149847622833448,0.20498555805968977,-0.6091883137383363,-0.816447307243152,13.19043645402464,0.9375,0.604177902573884,-0.23802032470702983,-1.2599671243170185,0.7839264749029589,-0.748993724512026,0.2729530750979663,0.941185458326693,47.99994140632136,3.780109842376582,0.5109733998049943,7,0.15625,-0.4270820617675781,-1.1197929382324219,-0.48958396911621094,-2.979167938232422,4,-0.13951018214606625,1.2105121137944594,20.020832061767575,-5.8889160156250755,19.583332061767575,1.0645245126993736,19.729167938232425,-0.13951018214606625
7055,2000-07-31,18.416667938232425,19.625,18.083332061767575,19.625,22602900.0,-0.0585728849465853,1.5517289278532183,3.2222188313801987,28.988346808553146,51.83279650131266,1.3131332763761385,1.3580975123605548,0.5188284162730419,0.3696527650285404,14.007881184485615,1.5416679382324254,0.46334319691832704,-1.3442691802978466,-2.5135070225128224,-0.17503133808287075,-1.9288881014053345,-0.7596502591903587,2.0005463925946643,16.494950448324975,-21.598599669021862,0.5846189211074886,7,0.7604141235351491,0.8854160308837855,-0.12500190734863637,0.6562480926513636,-1.7500000000000036,0,-0.10407246004873028,2.909080316271298,19.5625,1.2105121137944594,20.020832061767575,-5.8889160156250755,19.583332061767575,-0.10407246004873028
7056,2000-08-01,18.166667938232425,18.3125,17.666667938232422,18.0,27165900.0,-0.013574659696231395,1.8181840880906208,-0.13793223196330645,29.44667435757522,48.24040370564977,1.4219991573075,1.6292811299802281,0.7571435171064209,0.655549377510642,15.016136445323976,0.7500000000000036,0.31600212649983916,-1.5546859741210888,-2.8813350264569806,-0.22803692178519697,-2.2180105002890365,-0.8913614479531411,2.0638358110699038,20.51282051282063,-13.183258694315217,0.6633245261679462,8,0.8020820617675746,1.1562499999999964,0.12499809265136363,0.9062480926513636,-1.1666679382324254,1,-0.09288990175510381,1.5517289278532183,18.416667938232425,2.909080316271298,19.5625,1.2105121137944594,20.020832061767575,-0.09288990175510381
7057,2000-08-02,18.020832061767575,18.354167938232425,17.9375,18.166667938232425,20204400.0,-0.008027662362778964,-1.6666748046875228,-0.8750085830033885,32.39132303910178,44.13482117648336,1.4053539702029383,1.7897609422937144,0.886000793696617,0.8421206452818062,15.861234162606541,0.4166679382324254,0.09608964120727137,-1.6515634536743207,-3.151280880966759,-0.15184602638188238,-2.40142216732054,-0.9017047400281015,1.9532881064277632,14.529810196313935,-18.553278297968415,0.7498587136462185,8,0.8958358764648473,1.3020858764648473,0.2916679382324254,1.0520839691162145,-0.6458320617675746,2,-0.10404625011616064,1.8181840880906208,18.166667938232425,1.5517289278532183,18.416667938232425,2.909080316271298,19.5625,-0.10404625011616064
7058,2000-08-03,17.958332061767578,18.833332061767575,17.8125,18.833332061767575,24687300.0,-0.003468208337205181,1.3333304268973323,5.999895370127855,30.176232774391806,40.9773192625269,1.2826738139748386,1.8520494637343603,0.9324607464809027,0.9467367617536802,16.326608125201318,1.0208320617675746,-0.04718113289568748,-1.6536466598510735,-3.3265088827333322,0.019215563031185212,-2.490077771292203,-0.8172155484099441,1.785042883431469,12.61250263935809,-22.444088685527127,0.8364311114411297,8,0.9270858764648438,1.3645858764648438,0.45833396911621094,0.6770839691162109,0.16666793823242188,3,-0.11600921815021403,-1.6666748046875228,18.020832061767575,1.8181840880906208,18.166667938232425,1.5517289278532183,18.416667938232425,-0.11600921815021403
7059,2000-08-04,17.645832061767578,18.020832061767575,17.583332061767578,18.020832061767575,17527200.0,-0.01740139334349977,1.3333333333333586,0.42857142857142627,22.022502608735834,37.63722695979384,1.3884583527315257,2.042856379670269,1.228316868709605,1.2996306180198758,15.79743178451008,0.43749999999999645,-0.2266367285410844,-1.8223966598510728,-3.6530801746354093,0.008286854933263754,-2.7377384172432393,-0.9070549024589063,1.8898721827348055,3.0612225832428708,-29.593316941911592,0.915341757392168,8,1.1979179382324219,1.6354179382324219,0.7708339691162109,0.7291679382324219,0.3541679382324219,4,-0.07910264910612319,1.3333304268973323,17.958332061767578,-1.6666748046875228,18.020832061767575,1.8181840880906208,18.166667938232425,-0.07910264910612319
7060,2000-08-07,18.375,18.645832061767575,17.666667938232422,17.708332061767578,16815600.0,0.04132238908769148,-1.611117610258018,-1.7777811686198086,34.00812927971445,35.0568617969397,0.6017270949680764,1.2151928030812016,0.5107835878373166,0.5955477473190491,14.70416747875681,0.9999999999999964,-0.44293288497168604,-0.9911453247070305,-2.826835461117831,0.8445448117037699,-1.9089903929124326,-0.07330025650162852,0.9264195825742085,63.333435058593935,29.16390783744879,0.9178450682054003,8,0.46875,0.90625,0.04166603088378906,0.0,-0.4166679382324219,0,-0.09750573813509777,1.3333333333333586,17.645832061767578,1.3333304268973323,17.958332061767578,-1.6666748046875228,18.020832061767575,-0.09750573813509777
7061,2000-08-08,19.208332061767575,19.208332061767575,18.354167938232425,18.8125,17579400.0,0.04535140472204491,3.3157904881222406,0.5937469601689092,43.35663977494695,33.85767175350509,-0.35006850548141344,0.2814332673308009,-0.2902446110668748,-0.22423119905036515,13.499971330614152,0.8541641235351491,-0.5661615294483973,-0.08489646911621307,-1.815947904795209,1.6461549665627828,-0.9504221869557092,0.7806292487232831,-1.6249999999999964,100.0,63.96080547891992,0.8655257178394977,8,-0.3645820617675746,0.07291793823242543,-0.7669258117675746,-0.8333320617675746,-1.7083320617675746,1,-0.13232091757691455,-1.611117610258018,18.375,1.3333333333333586,17.645832061767578,1.3333304268973323,17.958332061767578,-0.13232091757691455
7062,2000-08-09,17.875,18.25,17.645832061767578,18.020832061767575,53252100.0,-0.06941425509929877,1.0,-0.36841902375559593,35.42858159278629,32.91544337596968,0.7995320910323862,1.4979509018924162,1.067280106757277,1.109050630355096,12.413733618617437,1.5624999999999964,-0.6431424817863984,-1.2953119277954102,-3.064102628641617,0.4734787730507968,-2.1797072782185154,-0.4109165773723049,-0.259167938232423,17.94879619891831,-17.671261587813767,0.884395350423104,8,0.90625,1.40625,0.56640625,0.5,-0.5416679382324219,2,-0.04895104895104896,3.3157904881222406,19.208332061767575,-1.611117610258018,18.375,1.3333333333333586,17.645832061767578,-0.04895104895104896
7063,2000-08-10,17.0,17.75,16.895832061767578,17.708332061767578,37141800.0,-0.04895104895104896,1.15789448323383,4.857176489052931,32.04136005189409,31.984421143077725,1.3421002255324304,2.2763560237001457,1.911133680287545,1.982238274724132,12.213888578005937,0.9791679382324219,-0.8310341856646488,-2.03489532470703,-4.0304157107444425,-0.039374938669617165,-3.032655517725736,-1.0371351316883235,2.2083320617675746,4.504559491131763,-31.49701257353962,0.9977601930187056,8,1.260416030883789,1.9375,1.4583330154418945,1.375,0.041667938232421875,3,0.022058823529411686,1.0,17.875,3.3157904881222406,19.208332061767575,-1.611117610258018,18.375,0.022058823529411686
7064,2000-08-11,17.375,17.458332061767578,17.041667938232422,17.145832061767578,22602300.0,0.022058823529411686,1.1052570712668048,-0.32353178770498425,38.48239880946772,33.039315809846016,0.6975235522502032,1.8000293137457142,1.51541880730867,1.5996045520455944,12.00324366307398,0.4583320617675781,-0.9969249638339122,-1.5369787216186523,-3.626076441349774,0.5521189981124692,-2.581527581484213,-0.49242986175309156,1.787082061767574,20.720775707348004,-18.245456304800165,1.04454885986556,8,0.6770820617675781,1.5625,1.2083330154418945,1.0,-0.75,4,0.043165467625899234,1.15789448323383,17.0,1.0,17.875,3.3157904881222406,19.208332061767575,0.043165467625899234
7065,2000-08-14,17.625,17.6875,17.375,17.416667938232422,18098400.0,0.014388489208633004,-1.1428478007821186,0.9090803162713275,35.69404481985377,33.73346808343252,0.3614233390192183,1.416745383420107,1.2250182896096717,1.3500000670482954,11.57051758162615,0.3125,-1.1507570843900155,-1.1562496185302749,-3.222649779783051,0.9101505427225014,-2.189449699156661,-0.1230495379038885,1.4917570617675757,31.531586518158832,-5.162217423338333,1.0332000806263881,8,0.4270820617675781,1.3125,1.484375,0.96875,-1.4583320617675781,0,0.02127659574468077,1.1052570712668048,17.375,1.15789448323383,17.0,1.0,17.875,0.02127659574468077
7066,2000-08-15,17.1875,17.520832061767578,17.083332061767578,17.291667938232422,23859000.0,-0.024822695035460973,-1.7999658207297273,-0.5000091553293172,34.332430777889044,33.94914672107554,0.7212710679568204,1.7192421437427257,1.6135145600978689,1.7926738124349662,11.217491630868997,0.5416679382324219,-1.2772112411686898,-1.452083015441893,-3.5489292894494646,0.6447632585656784,-2.5005061524456806,-0.4036598784381056,1.8848385617675767,21.53853521396558,-13.751942926749656,1.048423137003786,8,0.8645820617675781,1.71875,2.067708969116211,1.552083969116211,-0.5208320617675781,1,0.044848410866477284,-1.1428478007821186,17.625,1.1052570712668048,17.375,1.15789448323383,17.0,0.044848410866477284
7067,2000-08-16,16.645832061767578,16.958332061767578,16.25,16.916667938232422,41433000.0,-0.03151522549715913,3.0000215419745375,2.5999926758706557,28.225806451612897,33.73243268521122,1.1704713761980727,2.1046463354427623,2.1102917043745855,2.3284346739418567,11.302479722486117,0.9375,-1.2559021142439803,-1.826042556762694,-3.999878205196225,0.3477930916708374,-2.9129603809794595,-0.7391247325459283,2.382976369999998,26.388804117838543,-2.288441323578663,1.0869178242167665,8,1.083333969116211,1.8437519073486328,2.609376907348633,2.093751907348633,0.1875,2,0.05131422298764443,-1.7999658207297273,17.1875,-1.1428478007821186,17.625,1.1052570712668048,17.375,0.05131422298764443
7068,2000-08-17,16.666667938232422,16.8125,16.208332061767578,16.520832061767578,20399400.0,0.0012517173300516937,1.7619105747767858,-0.5384658722780924,30.199449223210635,34.64098230904175,1.0584522076124436,1.9197057183288067,2.0479113378705662,2.302085539175497,11.28427243089937,0.6041679382324219,-1.2252073945345288,-1.6385400772094734,-3.8301252099052085,0.5530450554862618,-2.734332643557341,-0.5427475108616058,2.2509881562644516,30.98606078580547,4.556664638248272,1.0957925663478683,8,1.0416641235351562,1.6458320617675781,2.588541030883789,2.072916030883789,-0.33333587646484375,3,0.03999984436036352,3.0000215419745375,16.645832061767578,-1.7999658207297273,17.1875,-1.1428478007821186,17.625,0.03999984436036352
7069,2000-08-18,16.958332061767578,16.958332061767578,16.520832061767578,16.5625,22047900.0,0.017499846076977077,1.2105334168553945,2.7142296625686635,38.709662176449775,35.16337485312346,0.7364567827022555,1.4721665234679016,1.727981385191093,2.0115379322771645,11.360782252070049,0.4375,-1.2097327537370575,-1.2000009536743157,-3.335762141099849,0.9357602337512176,-2.267881547387084,-0.13212035996154725,1.7967645907655374,50.70418176425836,22.067289220610558,1.0678805937127667,8,0.75,1.3541679382324219,2.338542938232422,1.7812519073486328,-1.1666650772094727,4,0.0049141552460059135,1.7619105747767858,16.666667938232422,3.0000215419745375,16.645832061767578,-1.7999658207297273,17.1875,0.0049141552460059135
7070,2000-08-21,16.333332061767578,16.583332061767578,15.708333015441895,16.416667938232422,42446100.0,-0.03685503961849279,3.2000210572574295,-0.2105334168553944,36.58535223784941,34.41100957122374,1.1637729280823237,1.9770204169461465,2.347764854669478,2.611411352751322,12.714539896561616,1.2499990463256836,-1.196996794627065,-1.6843759536743157,-3.9146450706930764,0.545893163344445,-2.7995105121836943,-0.5692413951649371,2.268958715319606,34.48272414778303,4.6191566243623114,1.11513455850938,8,0.6458344459533691,1.72916841506958,3.135417938232422,2.406251907348633,-0.29166412353515625,0,0.017857222098309533,1.2105334168553945,16.958332061767578,1.7619105747767858,16.666667938232422,3.0000215419745375,16.645832061767578,0.017857222098309533
7071,2000-08-22,16.375,16.666667938232422,16.1875,16.333332061767578,22832700.0,0.0025510984577332696,-1.8750185967201107,-0.5,37.770909591833615,34.671268237784545,0.7576006393998007,1.7614951947658781,2.3146895255564885,2.543273405689707,14.0419535096589,0.4791679382324219,-1.1178488187985671,-1.4749996185302727,-3.6675155497856906,0.7175163127251434,-2.57125758415798,-0.37874165290256556,1.9957741561555622,53.33339945480306,20.640823792497564,1.096257965627708,8,0.35416650772094727,1.6666665077209473,3.130208969116211,2.364583969116211,-0.1875,1,-0.01272256865756205,3.2000210572574295,16.333332061767578,1.2105334168553945,16.958332061767578,1.7619105747767858,16.666667938232422,-0.01272256865756205
7072,2000-08-23,16.375,16.729167938232422,16.354167938232422,16.583332061767578,20627100.0,0.0,-2.00004577706569,-4.999816900119015,38.1250118017174,35.34722954332048,0.5838472927916136,1.5903490074600803,2.2992808548377646,2.5298406659781065,15.042889268445132,0.375,-1.1573756889082816,-1.3145830154418938,-3.441620084962679,0.8124540540788914,-2.3781015502022846,-0.251064480681503,1.782778864898468,53.33339945480306,17.35310300216905,1.0635185347603922,8,0.32291650772094727,1.6145825386047363,3.1510419845581055,2.364583969116211,-0.3333320617675781,2,0.01781178248747617,-1.8750185967201107,16.375,3.2000210572574295,16.333332061767578,1.2105334168553945,16.958332061767578,0.01781178248747617
7073,2000-08-24,16.479167938232422,16.708332061767578,16.333332061767578,16.583332061767578,14901900.0,0.006361400808086781,1.1176622649232029,0.4999908446706828,40.96776518091402,35.62338136237006,0.4448059552330612,1.272485014759983,2.1792537053139682,2.3877606778078047,16.020744693199156,0.375,-1.326187871515632,-1.0333318710327148,-2.9192115405067547,0.852547798441325,-1.9762717057697365,-0.09039203629569315,1.4826552587095208,61.66684087130804,20.633430571445572,0.9429398347370204,8,0.2187485694885254,1.5104146003723145,3.088541030883789,2.260416030883789,-1.0625009536743164,3,0.02149162657135606,-2.00004577706569,16.375,-1.8750185967201107,16.375,3.2000210572574295,16.333332061767578,0.02149162657135606
7074,2000-08-25,16.833332061767578,16.833332061767578,16.416667938232422,16.541667938232422,14631300.0,0.02149162657135606,1.8571503309006252,-2.8000439463854097,37.32875402346132,35.80501571832646,0.006398855721393204,0.7413863101721674,1.8089890658270633,2.0036793702160267,17.43008905550814,0.41666412353515625,-1.3184238743493744,-0.5427093505859375,-2.182986944051386,1.0975682428795128,-1.3628481473186618,0.2774294461467868,0.9482119206543622,100.0,59.235019391687146,0.8201387967327248,8,-0.2187495231628418,1.10416841506958,2.906251907348633,1.9062519073486328,-1.5624990463256836,4,-0.029702972540749495,1.1176622649232029,16.479167938232422,-2.00004577706569,16.375,-1.8750185967201107,16.375,-0.029702972540749495
7075,2000-08-28,16.5,16.875,16.208332061767578,16.6875,21009600.0,-0.019801906155267557,1.3703748914930556,-0.6428627481754688,25.746274520253323,34.85099835636693,0.18256637736357462,0.9736853648128125,2.1394775544559756,2.314166362872527,17.789208288053132,0.6666679382324219,-1.2071738329156574,-0.7802080154418931,-2.38813505376703,0.8277190228832438,-1.5841715346044616,0.023755503720675364,1.115687105063536,45.45454545454545,11.679154190369132,0.803963519162568,8,-0.16666746139526367,1.4062504768371582,3.223958969116211,2.59375,-1.125,0,-0.04292927366314514,1.8571503309006252,16.833332061767578,1.1176622649232029,16.479167938232422,-2.00004577706569,16.375,-0.04292927366314514
7076,2000-08-29,16.479167938232422,16.645832061767578,16.291667938232422,16.5,16995300.0,-0.0012625491980350345,1.2666780600349126,0.11110432942708333,33.658546606608056,35.454636151366394,0.10320853038418676,0.9081746292688564,2.1517923165464197,2.2964984598967675,17.747599500371074,0.35416412353515625,-1.1947701723267912,-0.7166650772094734,-2.305723763206206,0.8723936087872595,-1.5111944202078398,0.07786426578889305,0.9839308396613831,40.62530398310855,4.647690867897737,0.7945293429983666,8,-0.14583539962768555,1.4270825386047363,3.0364580154418945,2.614582061767578,-1.1250009536743164,1,-0.026548670517822726,1.3703748914930556,16.5,1.8571503309006252,16.833332061767578,1.1176622649232029,16.479167938232422,-0.026548670517822726
7077,2000-08-30,16.145832061767578,16.333332061767578,16.0,16.291667938232422,24466500.0,-0.020227712813793763,1.9091120950827314,7.000549349935909,38.54747288965905,36.38219433652733,0.4002514095968337,1.1529502152397342,2.4712186053526715,2.58700928692177,17.869029339735704,0.4791679382324219,-1.1943868611402593,-0.9562509536743171,-2.5615289579367406,0.6490270505881064,-1.7588899558055289,-0.15361195154310536,1.1768854551300727,16.666521344866073,-22.33004374592937,0.8026390021312122,8,0.1875004768371582,1.76041841506958,3.2916688919067383,2.947917938232422,-0.9791650772094727,2,0.0025807241195756614,1.2666780600349126,16.479167938232422,1.3703748914930556,16.5,1.8571503309006252,16.833332061767578,0.0025807241195756614
7078,2000-08-31,15.875,16.25,15.708333015441895,16.104167938232422,36708600.0,-0.016774116114392945,1.080006298843503,1.5714098875228877,29.310344827586206,35.337825742209155,0.6112558116357292,1.3277775005352943,2.7307518118820298,2.8020292409158465,18.813159560062577,0.5416669845581055,-1.1556890659709254,-1.122916412353515,-2.7642197879204,0.51838696321337,-1.9435681001369574,-0.3022647245700725,1.3185667567811912,14.285737640997304,-25.906316498017524,0.8206516877834424,8,0.41666650772094727,2.031250476837158,3.5625009536743164,3.21875,-0.8333330154418945,3,0.010498767762672223,1.9091120950827314,16.145832061767578,1.2666780600349126,16.479167938232422,1.3703748914930556,16.5,0.010498767762672223
7079,2000-09-01,16.25,16.375,15.791666984558105,15.854166984558105,22984500.0,0.023622047244094446,-1.2400001464844643,-1.7272617561381607,31.66666666666667,34.79130512318885,0.13992727070680644,0.8883918296780742,2.364024909674523,2.3738290711020653,19.471714847888673,0.5833330154418945,-1.0067641201417388,-0.6781248092651353,-2.3221302884757264,0.9658806699454558,-1.5001275488704309,0.14387793034016028,0.8247480574740464,46.42858602562331,4.928669877985357,0.8220027396052954,9,0.041666507720947266,1.5937504768371582,3.1875009536743164,2.84375,-0.7916669845581055,4,-0.05128203171950119,1.080006298843503,15.875,1.9091120950827314,16.145832061767578,1.2666780600349126,16.479167938232422,-0.05128203171950119
7080,2000-09-05,16.583332061767578,16.729167938232422,16.270832061767578,16.3125,24093000.0,0.02051274226262012,-1.588240362762944,0.6842078634224849,41.71426538583475,35.22945576696676,-0.1723358972916671,0.43632063482593963,2.029577358617594,1.9936847845429924,20.806486171343906,0.4791679382324219,-0.8767439430231754,-0.2552093505859361,-1.7562975239891294,1.2458788228172573,-1.0057534372875345,0.49533473611566237,0.3821027923438969,85.71405883468498,39.96702595804104,0.7505440867015968,9,-0.29166555404663086,1.0833344459533691,2.843751907348633,2.510417938232422,-1.4791650772094727,1,-0.07914567720389643,-1.2400001464844643,16.25,1.080006298843503,15.875,1.9091120950827314,16.145832061767578,-0.07914567720389643
7081,2000-09-06,16.666667938232422,17.041667938232422,16.625,16.75,24931200.0,0.005025279368129576,-3.999977111991028,-0.3076890572841106,50.3268372778799,36.585214153207026,-0.23462060759003833,0.16106433297486333,1.946071364056209,1.8761867100995318,22.171587220458644,0.45833587646484375,-0.854514353707728,-0.04479026794433594,-1.0493736630086268,0.9597931271199549,-0.5470819654764796,0.4575014295878077,-0.9583349227905273,71.87503352757273,22.701146831776597,0.5022916975321451,9,-0.29166746139526367,0.7916646003723145,2.5729150772094727,2.427082061767578,-1.9583349227905273,2,-0.07750007038115914,-1.588240362762944,16.583332061767578,-1.2400001464844643,16.25,1.080006298843503,15.875,-0.07750007038115914
7082,2000-09-07,17.0,17.354167938232422,16.833332061767578,17.0625,25201800.0,0.01999992218018165,-1.6315748896555713,0.7500114442664225,54.761891786729855,38.117894887186566,-0.5252038263880223,-0.2542153860086209,1.5835295209435003,1.5372285021191132,23.158366944286612,0.6875,-0.7522668483680519,0.3322917938232415,-0.5242357919425054,1.1888193795889883,-0.09597199905963194,0.7605555867061149,-1.2650002861022944,78.48095618046996,25.89082398638528,0.42826379288287353,9,-0.4687495231628418,0.45833253860473633,2.145833969116211,2.09375,-2.0,3,-0.09681370679069967,-3.999977111991028,16.666667938232422,-1.588240362762944,16.583332061767578,-1.2400001464844643,16.25,-0.09681370679069967
7083,2000-09-08,17.375,17.541667938232422,17.0,17.166667938232422,22141800.0,0.022058823529411686,1.0,-3.33331298828125,55.81397329427082,40.17180813949874,-0.8490536043172092,-0.6320883551434875,1.1919740804094197,1.164048207468852,23.351523335928448,0.5416679382324219,-0.649195368842971,0.6885417938232408,-0.21380604959314908,1.5908896372396324,0.23736787211504407,1.1397157155314375,-1.5752335571289056,90.47612300539126,36.092254234904615,0.4511739217081956,9,-0.7499995231628418,0.08333253860473633,1.7447929382324219,1.71875,-1.6041669845581055,4,-0.12709830304701553,-1.6315748896555713,17.0,-3.999977111991028,16.666667938232422,-1.588240362762944,16.583332061767578,-0.12709830304701553
7084,2000-09-11,18.125,18.25,17.5625,17.583332061767578,29533800.0,0.043165467625899234,-1.3571479953177215,2.600021972790361,74.15732879889973,45.55081417045945,-1.5606848410238392,-1.3945169028612625,0.4537730809445151,0.420912918405314,23.45437638026285,0.875,-0.5234884781459499,1.401041793823243,0.3313848950004292,2.4706986926460566,0.8662133444118361,1.9358702432346497,-2.2207194674072266,93.6842145840521,35.26351769974165,0.5348284494114065,9,-1.1458334922790527,-0.6666674613952637,0.9791679382324219,0.96875,-2.7916669845581055,0,-0.17011492498989766,1.0,17.375,-1.6315748896555713,17.0,-3.999977111991028,16.666667938232422,-0.17011492498989766
7085,2000-09-12,18.0,18.208332061767575,17.645832061767578,17.854167938232422,19053300.0,-0.006896551724137945,1.0000135634600513,0.26922778971090533,71.42858580106684,49.74748519206597,-1.3416193183190757,-1.3069925616002607,0.5517520144260573,0.5464654001985849,23.863851355393724,0.5624999999999964,-0.4252822700511061,1.2572917938232422,0.11074888659355864,2.4038347010529275,0.6840203402083986,1.8305632474380857,-1.9080619100146485,84.61538461538461,24.495685979871304,0.5732714536148424,9,-1.0208334922790527,-0.5416674613952637,1.0625,1.09375,-2.4166669845581055,1,-0.14120372136433923,-1.3571479953177215,18.125,1.0,17.375,-1.6315748896555713,17.0,-0.14120372136433923
7086,2000-09-13,17.958332061767578,18.145832061767575,17.666667938232422,18.083332061767575,14944800.0,-0.002314885457356808,2.8333129882813304,-0.8571503309006008,70.65216417799053,53.3146731129917,-1.1935848367135264,-1.2697137410351829,0.5734170654753541,0.5738125588016629,24.00009713505765,0.4791641235351527,-0.32426065275581095,1.1770822525024407,-0.07900654306144261,2.433171048066326,0.549037854720499,1.8051266502843824,-1.6937490189810553,79.41169342786594,17.672101676334307,0.6280443977819423,9,-0.9791655540466309,-0.4999995231628418,1.1041679382324219,1.1354179382324219,-2.020832061767578,2,-0.15893263736256735,1.0000135634600513,18.0,-1.3571479953177215,18.125,1.0,17.375,-0.15893263736256735
7087,2000-09-14,17.5,17.875,17.291667938232422,17.875,14134800.0,-0.025521972764015466,2.1111043294270835,3.0000000000000853,62.18905064738319,56.967862648524694,-0.5844215314302197,-0.784321031233592,1.004664677550835,1.008692965577474,23.32751138492433,0.6666641235351562,-0.1284006329573515,0.6760417938232415,-0.6181671109057589,1.9702506985522437,0.028937341458739496,1.3231462461877435,-1.0765836006364005,40.0,-20.85037399253855,0.647104452364501,9,-0.47916650772094727,-0.5208334922790527,1.5625,1.59375,-1.9791669845581055,3,-0.15952382768903461,2.8333129882813304,17.958332061767578,1.0000135634600513,18.0,-1.3571479953177215,18.125,-0.15952382768903461
7088,2000-09-15,17.333332061767578,17.645832061767578,17.145832061767578,17.4375,24327300.0,-0.009523882184709787,-1.0869509835922013,0.2777811686197917,56.25,59.699344130006175,-0.2113615684224186,-0.5956887342081814,1.1363800195643634,1.1463775812456873,22.656965884099517,0.5,-0.006239943371916468,0.4760406494140632,-0.8353377910320958,1.787419089860224,-0.17964857080901808,1.1317298696371445,-0.7637889743530657,16.98111251990838,-37.30947194304397,0.6556892202230803,9,-0.07291603088378906,-0.35416555404663086,1.6979179382324219,1.7604179382324219,-1.5624990463256836,4,-0.13461532113114294,2.1111043294270835,17.5,2.8333129882813304,17.958332061767578,1.0000135634600513,18.0,-0.13461532113114294
7089,2000-09-18,17.041667938232422,17.5625,16.875,17.0,15634800.0,-0.016826777592202524,-3.7142651617206606,-0.40000732412934414,56.8421235229889,61.38021725635662,0.22843240093866157,-0.3135363534758824,1.3453263012957564,1.4120578591275432,22.29616396132426,0.6875,0.10978683522487387,0.18020973205566548,-1.1330487276034127,1.4934681917147419,-0.4764194977738718,0.8368389618852028,-0.33768829781107,12.500107288462948,-41.135684165078025,0.6566292298295384,9,0.3958320617675781,-0.06250143051147461,1.5572900772094727,1.8958320617675781,-0.9166679382324219,0,-0.07457221484403243,-1.0869509835922013,17.333332061767578,2.1111043294270835,17.5,2.8333129882813304,17.958332061767578,-0.07457221484403243
7090,2000-09-19,16.625,16.958332061767578,16.416667938232422,16.875,25721100.0,-0.024449950541381105,1.6000036621317268,-5.999816900119015,51.67462605756519,61.52997156521055,0.7282117604926661,0.13291774767072084,1.6760872519652992,1.805710246072202,21.435204667075304,0.625,0.2883473180631029,-0.2510416030883782,-1.5459562487952567,1.0438730426185003,-0.8984989259418192,0.39641571976506285,1.625,12.048136954267711,-41.4474667674805,0.6474573228534394,9,0.7083339691162109,0.35416650772094727,1.869791030883789,2.3125,-1.3125,1,-0.07769425471026203,-3.7142651617206606,17.041667938232422,-1.0869509835922013,17.333332061767578,2.1111043294270835,17.5,-0.07769425471026203
7091,2000-09-20,16.166667938232422,16.666667938232422,16.020832061767578,16.645832061767578,29648100.0,-0.027568845820606258,1.479997656261444,1.916656494140625,50.23258666003512,61.02671544002225,1.2383900578641196,0.6059070048354336,2.033355771307612,2.2504359706298516,20.814562710236757,0.6458358764648438,0.43207207129066205,-0.6989570617675795,-2.0140369600312873,0.6161228364961282,-1.3564970108994316,-0.04141711263572745,2.046665420532225,7.86530030304963,-48.21155063282293,0.6575399491318537,9,0.9687480926513672,0.8124985694885254,2.328123092651367,2.770832061767578,-1.6875009536743164,2,-0.03608256970572166,1.6000036621317268,16.625,-3.7142651617206606,17.041667938232422,-1.0869509835922013,17.333332061767578,-0.03608256970572166
7092,2000-09-21,16.666667938232422,17.125,16.208332061767578,16.229167938232422,25936500.0,0.030927832618962592,-2.8260516511161353,-0.9130483241780113,58.40709541985043,61.3148401206422,0.7667683329925268,0.1358431548993977,1.4467646169379904,1.725960348301495,19.986478124101502,0.9583320617675781,0.5234768250182853,-0.2135404586791978,-1.5120768349100153,1.0849959175516197,-0.8628086467946048,0.4357277294362092,1.4589653686523434,39.74374624399039,-20.72632437083884,0.6492681881154085,9,0.4687480926513672,0.3124985694885254,1.8124980926513672,2.270832061767578,-2.2500009536743164,3,-0.04375007295607969,1.479997656261444,16.166667938232422,1.6000036621317268,16.625,-3.7142651617206606,17.041667938232422,-0.04375007295607969
7093,2000-09-22,16.833332061767578,17.3125,16.520832061767578,17.3125,20178900.0,0.00999984664918152,2.3043443647451256,-1.0952410016741072,56.481472847385696,59.35085612602954,0.575732777674169,-0.003085649468381746,1.213809369373628,1.537204529795666,18.99101369007377,0.7916679382324219,0.5801876854885357,-0.06458454132080149,-1.3496834932228339,1.220514410581231,-0.7071340172718195,0.5779649346302165,1.208109195312499,52.702659233580526,-9.149329931867705,0.6425494759510165,9,0.28125,0.14583444595336914,1.2760429382324219,1.7812519073486328,-2.2499990463256836,4,-0.07797024626554327,-2.8260516511161353,16.666667938232422,1.479997656261444,16.166667938232422,1.6000036621317268,16.625,-0.07797024626554327
7094,2000-09-25,16.333332061767578,16.895832061767578,16.3125,16.875,16398000.0,-0.029702972540749495,1.0,1.1304344364745125,47.321427111722194,56.672282938324585,0.8882685487709203,0.48226073658548785,1.6363116821494614,2.0342685380882024,18.24186932710558,0.5833320617675781,0.5833603633932825,-0.5395845413207994,-1.849193666869688,0.7700245842280893,-1.1943891040952437,0.11522002145364496,1.6272848274999987,24.193524570071737,-33.20912756961635,0.6548045627744441,9,0.75,0.6458344459533691,1.677083969116211,2.260417938232422,-1.2083320617675781,0,-0.03443871980306823,2.3043443647451256,16.833332061767578,-2.8260516511161353,16.666667938232422,1.479997656261444,16.166667938232422,-0.03443871980306823
7095,2000-09-26,15.791666984558105,16.479167938232422,15.625,16.479167938232422,28227300.0,-0.033163170574201484,1.4848487370595245,1.2692295503362794,41.46339421039851,53.429086275258804,1.21109895486763,1.020457796027383,2.0794903867366585,2.582791369160155,17.529219334859512,0.8541679382324219,0.5372869795633939,-1.0458329677581801,-2.433868949003397,0.34220301348703686,-1.7398509583807886,-0.35181497713557164,2.091358511609471,9.876562047887731,-43.80780005260755,0.6940179906226084,9,0.9583330154418945,1.1458330154418945,2.2187490463256836,2.8020830154418945,-0.22916698455810547,1,0.0211081588642823,1.0,16.333332061767578,2.3043443647451256,16.833332061767578,-2.8260516511161353,16.666667938232422,0.0211081588642823
7096,2000-09-27,16.041667938232422,16.125,15.708333015441895,15.875,22748400.0,0.01583119463694249,1.5000114441354528,-0.24242575569048005,40.49587198949185,51.01873309104866,0.7382638460592332,0.7757742399304419,1.73892956294916,2.3395082690076556,16.778056851499436,0.41666698455810547,0.34445963776530775,-0.7739570140838623,-2.1990653131760958,0.6511512850083712,-1.4865111636299773,-0.06140286453774735,1.7058760281651004,24.69143337673611,-24.788228169920192,0.7125541495461163,9,0.5937480926513672,0.8958320617675781,1.4791655540466309,2.3020825386047363,0.10416412353515625,2,-0.045454621117956284,1.4848487370595245,15.791666984558105,1.0,16.333332061767578,2.3043443647451256,16.833332061767578,-0.045454621117956284
7097,2000-09-28,16.1875,16.625,16.0,16.145832061767578,24413400.0,0.009090829103874709,-2.7500143051693158,0.250005722002243,37.66232299288226,48.95343564581336,0.4321161811745853,0.6674440986999741,1.5030366463863594,2.195655276829932,15.407431431123683,0.625,0.15806738506815066,-0.6302083492279067,-2.051309962937001,0.7908932644811877,-1.340759156082452,0.08034245762663872,1.4326913284136715,33.33333333333333,-10.50778247764515,0.7105508068545471,9,0.40625,0.75,1.1979165077209473,2.156250476837158,-0.39583301544189453,3,-0.10553408589602442,1.5000114441354528,16.041667938232422,1.4848487370595245,15.791666984558105,1.0,16.333332061767578,-0.10553408589602442
7098,2000-09-29,16.041667938232422,16.5,16.0,16.166667938232422,22598700.0,-0.009008930456684383,-3.799941406965247,-2.9999084500595075,25.247498725284686,45.44292177940177,0.419580796791692,0.8710625479453498,1.5552564123300066,2.3393119638441036,13.687520086057228,0.5,-0.0433295301877763,-0.7843738079071052,-2.1839915986683884,0.615243982854178,-1.4841827032877468,-0.08456491252646359,1.458811910476431,32.78701810944915,-4.5530930256308295,0.6998088953806421,9,0.4270820617675781,0.8958320617675781,1.30208158493042,2.3020825386047363,0.29166412353515625,4,-0.10129875271893762,-2.7500143051693158,16.1875,1.5000114441354528,16.041667938232422,1.4848487370595245,15.791666984558105,-0.10129875271893762
7099,2000-10-02,15.416666984558105,16.208332061767578,15.145833015441895,16.0625,33523800.0,-0.038961095322559314,1.266671549494068,5.166664123535156,22.566339864846114,42.208667757988536,0.8826551673496823,1.507733520448916,2.0808105795163208,2.9388548615106664,12.455368445865126,1.0624990463256836,-0.20740384296514947,-1.3677081108093248,-2.8842629489091927,0.14884672729054316,-2.125985529859257,-0.6094306917593926,1.9712840732282153,18.309898202407577,-12.511118119302772,0.7582774190499336,10,0.8124995231628418,1.2812495231628418,1.9270825386047363,2.9270834922790527,0.8958330154418945,0,-0.05405409417942986,-3.799941406965247,16.041667938232422,-2.7500143051693158,16.1875,1.5000114441354528,16.041667938232422,-0.05405409417942986
7100,2000-10-03,15.270833015441895,15.458333015441895,14.708333015441895,15.395833015441895,49645200.0,-0.009459500504375162,5.0,0.193548482365015,22.077893253723303,39.08036849062056,0.9121189241519971,1.6339712679396605,2.147631222197507,3.061783399632695,11.964458513820302,0.75,-0.34534544043088644,-1.4479171276092515,-3.107908686217815,0.2120744309993121,-2.277912906913535,-0.6179213483049697,1.9377485989568726,29.34782121943246,4.4801537396422475,0.8299957793042821,10,0.7395834922790527,1.2083334922790527,2.0052084922790527,3.0729174613952637,0.9791669845581055,1,-0.009549774743422779,1.266671549494068,15.416666984558105,-3.799941406965247,16.041667938232422,-2.7500143051693158,16.1875,-0.009549774743422779
7101,2000-10-04,15.375,15.958333015441895,15.166666984558105,15.229166984558105,33255600.0,0.006821303359991759,-4.846156013085014,-1.1666641235351562,26.168197110695075,35.49826867849218,0.7642089347916645,1.5052490380331562,1.945226721079326,2.930759753745452,11.711556696043406,0.7916660308837891,-0.47511454129531216,-1.279166746139527,-3.044833369459475,0.486499877180421,-2.162000057799503,-0.39633343447955305,1.5835567545030784,34.78261951237231,11.340442806016846,0.8828333116599745,10,0.6354165077209473,1.1041665077209473,1.7447915077209473,2.968750476837158,0.33333301544189453,2,0.012195121951219523,5.0,15.270833015441895,1.266671549494068,15.416666984558105,-3.799941406965247,16.041667938232422,0.012195121951219523
7102,2000-10-05,15.354166984558105,15.583333015441895,15.25,15.458333015441895,26197500.0,-0.001354992874269545,-1.133331298828125,-0.7142829116448792,27.05312300350046,32.228452029171606,0.6473615473734391,1.4719246524177123,1.8702561391979557,2.9233443639644108,11.960082938499559,0.33333301544189453,-0.5603400214687468,-1.2177081108093262,-3.0669445900796184,0.631528368460966,-2.1423263504444705,-0.29308987117418006,1.3793673960388553,36.04654071780525,11.300170611402635,0.9246182396351457,10,0.44791555404663086,1.1249995231628418,1.7656245231628418,2.9895834922790527,-0.7916669845581055,3,0.05156027533148899,-4.846156013085014,15.375,5.0,15.270833015441895,1.266671549494068,15.416666984558105,0.05156027533148899
7103,2000-10-06,15.166666984558105,15.291666984558105,14.875,15.291666984558105,33481500.0,-0.01221166867525747,5.6666717529296875,1.2000073242634537,27.722739070145096,30.050820024551925,0.6409896793752043,1.5657773328232807,1.9436944223718058,3.0758965093952426,12.657010166611702,0.47916698455810547,-0.6148354252546042,-1.2947914600372314,-3.2048326488542145,0.6152497287797498,-2.249812054445723,-0.3397708656287399,1.364347259523349,30.555617367819067,4.08419384302659,0.955020594408491,10,0.4999995231628418,1.3124995231628418,1.9531245231628418,3.1770834922790527,-0.0625,4,0.0412087903450602,-1.133331298828125,15.354166984558105,-4.846156013085014,15.375,5.0,15.270833015441895,0.0412087903450602
7104,2000-10-09,15.041666984558105,15.479166984558105,15.041666984558105,15.229166984558105,18101400.0,-0.008241758069012062,-3.6666666666666665,1.5,29.78721021145546,28.753466246891588,0.6297205206444705,1.5261862559430668,1.9656041619564704,3.1735158200201496,13.57237801858368,0.4375,-0.766576266166247,-1.2656248092651374,-3.1068093557988057,0.5755597372685308,-2.1862170825319716,-0.3450325359983033,1.307079136659393,26.666717529296875,-1.5618560423162258,0.9205922732668341,10,0.6249995231628418,1.4374995231628418,2.0572915077209473,3.3020834922790527,0.5833330154418945,0,0.08587246869216725,5.6666717529296875,15.166666984558105,-1.133331298828125,15.354166984558105,-4.846156013085014,15.375,0.08587246869216725
7105,2000-10-10,15.458333015441895,15.5625,15.125,15.3125,20049600.0,0.02770078817138688,1.470586017755829,-0.7777760823567709,40.86018329765972,28.79394528113246,0.17969548399908497,0.9584836788504631,1.4855033120915735,2.7232978152481273,14.488938383976105,0.5208330154418945,-0.9215171223775886,-0.7218754291534424,-2.4161244583532486,0.9723736000463639,-1.5689999437533437,0.12524908544646074,0.7263717951980446,53.84614030284597,22.08991870542558,0.8471245145999029,10,0.20833349227905273,1.0208334922790527,1.6093754768371582,2.8854174613952637,0.8749990463256836,1,0.0552560863907412,-3.6666666666666665,15.041666984558105,5.6666717529296875,15.166666984558105,-1.133331298828125,15.354166984558105,0.0552560863907412
7106,2000-10-11,15.104166984558105,15.458333015441895,14.958333015441895,15.375,25172700.0,-0.02291101055527789,1.2857192681868814,-1.8571447255700806,29.050236183380903,27.837046746743425,0.4323590882313404,1.1466485148036831,1.7788706754965276,3.0461688931334407,15.5214697217301,0.5,-1.0077165686267993,-0.9333332061767585,-2.4704944744934423,0.6038280621399235,-1.7019138403350986,-0.16475257201841664,0.9329006465620289,32.35300057489758,1.540757536002662,0.7685806341583413,10,0.4999995231628418,1.3749995231628418,1.8749995231628418,3.2395834922790527,0.9791650772094727,2,0.075862046322273,1.470586017755829,15.458333015441895,-3.6666666666666665,15.041666984558105,5.6666717529296875,15.166666984558105,0.075862046322273
7107,2000-10-12,14.708333015441895,14.895833015441895,13.8125,14.0,58319700.0,-0.02620693809336827,1.0,-2.6153865114493873,23.1578916935362,27.604868187660262,0.6663854139906302,1.3940900147199784,2.1127542604909024,3.4064251765255236,17.158266595268646,1.2916669845581055,-1.0310935603652958,-1.1895838260650642,-2.6736548339423223,0.29448718181219213,-1.9316193300036915,-0.44754832212643514,1.1958611541104158,51.19045802525112,22.191018234397987,0.7420355039386284,10,0.30208301544189453,1.3229169845581055,2.2083334922790527,3.6354174613952637,1.4791669845581055,3,0.06798867002468101,1.2857192681868814,15.104166984558105,1.470586017755829,15.458333015441895,-3.6666666666666665,15.041666984558105,0.06798867002468101
7108,2000-10-13,15.0,15.041666984558105,14.541666984558105,14.541666984558105,28074600.0,0.01983005037021468,-1.1818196950875681,0.6470586651336064,32.22223013419095,28.677744884254125,0.2362645812635833,0.9682978592166869,1.7632636750035822,3.0815132906326284,18.585137108267485,0.5,-1.066417282635328,-0.7812502384185791,-2.1527905148719846,0.5902900380348282,-1.4670203766452836,-0.09548010019187636,0.6531908692060338,67.85714285714286,36.669727862417986,0.6857701382267034,10,-0.11458349227905273,1.03125,1.9947915077209473,3.343750476837158,0.9583330154418945,4,-0.029166666666666674,1.0,14.708333015441895,1.2857192681868814,15.104166984558105,1.470586017755829,15.458333015441895,-0.029166666666666674
7109,2000-10-16,15.770833015441895,15.895833015441895,15.0625,15.083333015441895,21294900.0,0.05138886769612627,-1.2857154067691534,1.500001040372703,49.7382118645652,31.75111361879211,-0.5353438667931396,0.1026377716208362,0.9524463585727503,2.2832434863937365,19.245935584912036,0.8958330154418945,-1.085780994175007,0.05312452316284144,-1.183682710906293,1.289931757231976,-0.5652790938717267,0.6715281401974096,-1.9583330154418945,93.99999908447252,57.63353720230324,0.6184036170345673,10,-0.8854165077209473,0.26041698455810547,1.2708334922790527,2.5729174613952637,-0.0625,0,-0.04227208735461396,-1.1818196950875681,15.0,1.0,14.708333015441895,1.2857192681868814,15.104166984558105,-0.04227208735461396
7110,2000-10-17,15.333333015441895,15.979166984558105,15.229166984558105,15.854166984558105,18806700.0,-0.02774108378242446,-1.0571446508306457,-0.7575766823508523,41.49997768401248,33.454644793605155,-0.0983929757245754,0.4620997973946359,1.3205470212295367,2.7004635806924924,19.303559517568914,0.75,-1.0538955594069286,-0.3197921276092526,-1.4902337073405612,0.850649452122056,-0.905012917474906,0.2654286622564026,-1.4791663551330565,70.19228272184479,31.01270409073981,0.5852207898656547,10,-0.4374995231628418,0.6770830154418945,1.8854165077209473,3.0104174613952637,-0.04166603088378906,1,0.01902176025684521,-1.2857154067691534,15.770833015441895,-1.1818196950875681,15.0,1.0,14.708333015441895,0.01902176025684521
7111,2000-10-18,15.583333015441895,15.666666984558105,14.958333015441895,15.3125,18445200.0,0.016304348164109417,2.2380910860528433,-0.5199987548843324,42.92682502015834,35.2183894621227,-0.352837812225534,0.17513640532159158,0.9757569484737267,2.4367538897913086,18.997656041582747,0.7083339691162109,-0.9379499579550981,-0.04062538146972727,-1.1859880996479504,1.1047373367084976,-0.6133067405588406,0.5320559776193843,-1.6441663421630857,81.73074256739359,40.08445695937232,0.5726813590891123,10,-0.6874995231628418,0.39583301544189275,1.6354165077209473,2.7604174613952637,-0.5208330154418945,2,0.04812828202942798,-1.0571446508306457,15.333333015441895,-1.2857154067691534,15.770833015441895,-1.1818196950875681,15.0,0.04812828202942798
7112,2000-10-19,15.9375,15.979166984558105,15.375,15.520833015441895,18908700.0,0.022727293590347752,1.4166633288129258,1.538464517991894,48.83719543820533,37.56444016968495,-0.6878968934781113,-0.24923746567060512,0.5719448303104109,2.0741239635935926,19.28967578594507,0.6041669845581055,-0.7902203680656505,0.34999999999999964,-0.6978846558776723,1.3978846558776734,-0.17394232793883546,0.8739423279388365,-1.9167333142700187,97.10142716117527,52.09000149206526,0.5239423279388367,10,-1.0416665077209473,-0.09375,1.2812495231628418,2.406250476837158,0.5,3,0.009150247012867707,2.2380910860528433,15.583333015441895,-1.0571446508306457,15.333333015441895,-1.2857154067691534,15.770833015441895,0.009150247012867707
7113,2000-10-20,15.520833015441895,15.770833015441895,15.354166984558105,15.625,21459600.0,-0.026143810795802747,1.10526163624142,-0.2500005722041533,51.21950457026716,39.94580620955291,-0.24105804328261904,0.0675205546637514,0.9613095803503953,2.4571991041184447,19.903616125293293,0.5833330154418945,-0.6894184314843255,-0.0010420322418216443,-0.8694355848476576,0.8673515203640143,-0.4352388085447405,0.4331547440610972,-1.4217303177587883,55.10200649837167,6.435709367961415,0.4341967763029183,10,-0.6249995231628418,0.20833301544189453,1.4791669845581055,2.8229174613952637,0.8124990463256836,4,0.042953041495571,1.4166633288129258,15.9375,2.2380910860528433,15.583333015441895,-1.0571446508306457,15.333333015441895,0.042953041495571
7114,2000-10-23,15.770833015441895,15.9375,15.1875,15.520833015441895,18093900.0,0.016107382880240495,1.5714257687969002,-2.3999926758036016,55.71428571428571,41.59626203362247,-0.4210237082216146,-0.23903670041482172,0.6742602343306672,2.178046435867806,20.28212331993619,0.75,-0.5856601297237898,0.2770829200744629,-0.5136139472032966,1.0677797873522223,-0.11826551356441684,0.6724313537133426,-1.5965277462837886,79.59178716431464,27.30527762412909,0.3953484336388794,10,-0.8749995231628418,-0.08333301544189453,1.3489582538604736,2.5729174613952637,1.5208349227905273,0,0.011889035906753387,1.10526163624142,15.520833015441895,1.4166633288129258,15.9375,2.2380910860528433,15.583333015441895,0.011889035906753387
7115,2000-10-24,16.125,16.166667938232422,15.75,15.854166984558105,17741400.0,0.022457087980788604,1.3529335735231156,1.0833320617675781,58.108108108108105,44.82491446970327,-0.7494966061882185,-0.5975895203349406,0.2783359975258719,1.7855128684039627,19.756402486795576,0.4166679382324219,-0.4593306306378846,0.6145832538604736,-0.21561947596653042,1.4447859836874777,0.1994818889469716,1.0296846187739757,-1.8785002622258933,96.55162344094185,40.31390653179278,0.4151013649135022,10,-1.135416030883789,-0.5625,1.0833332538604736,2.218750476837158,1.2708320617675781,1,-0.025839812995851474,1.5714257687969002,15.770833015441895,1.10526163624142,15.520833015441895,1.4166633288129258,15.9375,-0.025839812995851474
7116,2000-10-25,15.3125,16.145832061767578,15.208333015441895,16.145832061767578,25172100.0,-0.050387596899224785,1.250001144410926,-3.076921993457493,49.61538170357444,47.764635581929745,0.10690547554252028,0.16599265756194015,1.0528805706887425,2.553201557084442,19.432754324863115,0.9374990463256836,-0.35403218666556846,-0.16145834922790492,-0.9567381920774132,0.6338214936216033,-0.5590982706526599,0.2361815721968501,-0.9507901701983936,12.765940868697967,-44.12454472065997,0.3976399214247545,10,0.04166746139526367,0.25,1.843750238418579,3.031250476837158,1.75,2,-0.0013605234574298741,1.3529335735231156,16.125,1.5714257687969002,15.770833015441895,1.10526163624142,15.520833015441895,-0.0013605234574298741
7117,2000-10-26,14.479166984558105,15.3125,14.458333015441895,15.291666984558105,44886300.0,-0.05442174794722576,1.0000022329951834,0.9750014877342037,44.329896907216494,49.10993189004369,1.0105867132439457,0.9115132672388526,1.8552544464214265,3.342077528325028,20.1950474601603,0.8541669845581055,-0.352265441913751,-0.9093747138977051,-1.7477667491094167,-0.07098267868599173,-1.3285707315035609,-0.4901786962918493,1.6875009536743164,1.2195482769958896,-56.564804272071186,0.4191960176058565,10,0.8333334922790527,1.0833330154418945,2.5781242847442627,3.8645834922790527,3.4583330154418945,3,0.04028774694455928,1.250001144410926,15.3125,1.3529335735231156,16.125,1.5714257687969002,15.770833015441895,0.04028774694455928
7118,2000-10-27,14.416666984558105,14.708333015441895,14.416666984558105,14.479166984558105,37664400.0,-0.004316546667819776,-8.33331298828125,0.07692307692307693,44.79166666666667,48.56031575694385,1.0970004158440698,0.8917507558727849,1.884759035515195,3.3613016065697465,21.012585222503354,0.29166603088378906,-0.2725926357707742,-0.8906246662139896,-1.7761475140647818,-0.005101818363197452,-1.3333860901393866,-0.44786324228859264,1.7291650772094727,0.0,-59.17091291597448,0.44276142392539614,10,0.8750004768371582,1.1458330154418945,2.6406242847442627,3.8958334922790527,4.00000095367432,4,0.14017338526348966,1.0000022329951834,14.479166984558105,1.250001144410926,15.3125,1.3529335735231156,16.125,0.14017338526348966
7119,2000-10-30,14.583333015441895,14.645833015441895,14.375,14.458333015441895,39616800.0,0.011560649286156632,1.1666641235351562,-2.0,42.391304347826086,48.65935205292315,0.8316276031516292,0.6950900135479756,1.6769513286676556,3.1572118865786933,20.914142153920046,0.27083301544189453,-0.11866208343854012,-0.6822919368743889,-1.6228569136316828,0.25827303988290673,-1.1525744252530359,-0.212009448495742,1.4933324432373034,11.627880981529781,-46.224802681248306,0.4702824883786476,10,0.6875009536743164,0.7708330154418945,2.463541269302368,3.6354174613952637,3.68749904632568,0,0.11999993722098079,-8.33331298828125,14.416666984558105,1.0000022329951834,14.479166984558105,1.250001144410926,15.3125,0.11999993722098079
7120,2000-10-31,15.125,15.270833015441895,14.666666984558105,14.729166984558105,44089800.0,0.03714287975077779,-1.319998974608749,3.1666641235351562,50.175435891332384,49.46475326083138,0.28753853890004777,0.14960787732618108,1.119737334283851,2.59619287787622,20.029653783489238,0.6875,-0.014895051264920411,-0.1333333015441891,-1.0759870749564122,0.809320471868034,-0.6046601882502998,0.3379935851619216,0.8495655311584454,42.352971588473395,-17.95172970713398,0.4713268867061114,10,0.14583396911621094,0.09375,1.9062492847442627,2.937500476837158,3.2083320617675746,1,0.1432507727756973,1.1666641235351562,14.583333015441895,-8.33331298828125,14.416666984558105,1.0000022329951834,14.479166984558105,0.1432507727756973
7121,2000-11-01,15.5625,16.020832061767578,15.375,15.5,69816600.0,0.02892561983471076,-3.1333251953125,0.15789486364654834,57.14285942142184,50.387604814522106,-0.17123454038940267,-0.2878848646240435,0.670110279313473,2.1483414282551365,19.540230498744858,0.8958320617675781,-0.0379041105841047,0.29479169845581055,-0.656437987452783,1.2460213843644041,-0.18082314449848624,0.7704065414101073,-1.1875,72.15195447855463,10.252589614251107,0.47561484295429673,11,-0.29166603088378906,-0.34375,1.28125,2.458333969116211,2.5833320617675746,2,0.11780446983245474,-1.319998974608749,15.125,1.1666641235351562,14.583333015441895,-8.33331298828125,14.416666984558105,0.11780446983245474
7122,2000-11-02,16.145832061767578,16.666667938232422,15.166666984558105,15.333333015441895,62551500.0,0.0374831846918926,-1.6181885673717074,12.999984741210938,59.13620433844467,51.26723812209738,-0.8067447520585347,-0.8525785223345181,0.08117949849546591,1.545969512845474,19.185709578577793,1.5000009536743164,0.02940191048808849,0.8385405063629143,-0.19053876045328622,1.867619773179113,0.32400087295481583,1.3530801397710128,-1.737915420532227,77.27262891033996,15.460697996577103,0.5145396334080994,11,-0.6249980926513672,-0.9062480926513672,0.6406259536743164,1.8750019073486328,0.9791679382324219,3,0.05677427677468794,-3.1333251953125,15.5625,-1.319998974608749,15.125,1.1666641235351562,14.583333015441895,0.05677427677468794
7123,2000-11-03,15.791666984558105,16.375,15.604166984558105,16.145832061767578,24775500.0,-0.02193538715468968,-1.114289451140161,-0.4358959912766574,50.177941450534775,50.65208875945838,-0.4583188569554668,-0.4734639733858632,0.4221568362819639,1.8781766692451392,18.42025791006343,0.7708330154418945,0.06611181578608516,0.4531254291534417,-0.5957418986715375,1.5019927569784226,-0.0713082347590479,0.9775590930659313,-1.2934002914428717,61.8181613890706,3.9093547187060906,0.5244336639124901,11,-0.27083301544189453,-0.5520830154418945,0.9739580154418945,2.2083330154418945,1.5000009536743164,4,0.13588388214747682,-1.6181885673717074,16.145832061767578,-3.1333251953125,15.5625,-1.319998974608749,15.125,0.13588388214747682
7124,2000-11-06,16.333332061767578,16.458332061767578,15.6875,16.104167938232422,21829500.0,0.03430069021460125,2.2174030730037417,-0.6470545468253946,58.391606209008316,50.6835885484473,-1.0189565813538266,-0.9627603536436666,-0.13809120251782403,1.3154846124859816,17.95664042862457,0.7708320617675781,0.058133174049309844,0.9302072525024414,-0.19777524047472994,2.0581897454796145,0.36621600601385573,1.494198498991027,-1.7483293188476576,83.33321412410064,25.863743587237614,0.5639912464885865,11,-0.8124980926513672,-1.0937480926513672,0.3697929382324219,1.614583969116211,0.4375,0,0.12755118604007554,-1.114289451140161,15.791666984558105,-1.6181885673717074,16.145832061767578,-3.1333251953125,15.5625,0.12755118604007554
7125,2000-11-07,16.3125,16.666667938232422,16.0,16.333332061767578,21412500.0,-0.0012754324524106853,-1.064524131576305,-0.09090455105370043,56.363645140600994,51.4333955970058,-1.0825749500878565,-0.9219226241728276,-0.12572138042362013,1.3236039797595183,17.692127510053123,0.6666679382324219,0.06797277493945408,0.8666668415069587,-0.3325497120302252,2.0658833950441426,0.26705856473836675,1.4662751182755507,-1.6442306492675787,76.38881912942306,21.07992497589042,0.599608276768592,11,-0.7916660308837891,-1.072916030883789,0.15104150772094727,1.3958325386047363,0.7083320617675781,1,0.12005100761793552,2.2174030730037417,16.333332061767578,-1.114289451140161,15.791666984558105,-1.6181885673717074,16.145832061767578,0.12005100761793552
7126,2000-11-08,16.25,16.958332061767578,16.208332061767578,16.333332061767578,22868700.0,-0.003831417624521105,-7.999931335973084,4.000183116645303,52.87356624233158,52.382692189796366,-0.9757120406261492,-0.8107456020810169,-0.0719127662445338,1.3702375772721354,17.33978594771513,0.75,0.03302940292789458,0.7468751907348636,-0.49242626746629625,1.9861766489360235,0.12722446163428458,1.3665259198354445,-1.501794705767578,60.46515217728031,10.011353875090542,0.6196507291005802,11,-0.5833339691162109,-0.8645839691162109,-0.005208492279052734,1.1875004768371582,0.375,2,0.12820504995492765,-1.064524131576305,16.3125,2.2174030730037417,16.333332061767578,-1.114289451140161,15.791666984558105,0.12820504995492765
7127,2000-11-09,15.708333015441895,16.041667938232422,15.395833015441895,16.020832061767578,24182400.0,-0.03333335289588346,2.647025244025581,3.75004577706569,51.68539499216314,53.14866200374041,-0.26971531843382657,-0.20060499454761427,0.4653354729443251,1.8920619952339237,15.462517269916287,0.8541669845581055,-0.06202016455756265,0.15520820617675746,-1.0285227294470864,1.3389391418005996,-0.4366572616351654,0.7470736739886785,-0.8275201151573626,20.0000122070387,-28.63209284293449,0.5918654678119213,11,-0.04166698455810547,-0.32291698455810547,0.5364584922790527,1.6979174613952637,1.1458349227905273,3,0.15517235622198267,-7.999931335973084,16.25,-1.064524131576305,16.3125,2.2174030730037417,16.333332061767578,0.15517235622198267
7128,2000-11-10,14.5625,15.0,14.395833015441895,15.0,44743800.0,-0.07294427832128947,1.7619062151227678,1.400004272473976,40.6451550026159,52.954645409828174,1.0046268032549257,0.9599902701292571,1.6020750209481278,3.0141818757235157,14.011950817735203,1.3125,-0.08015555615602565,-0.9687498092651374,-2.210277734922048,0.2727781163917715,-1.5895137720935928,-0.34798584643668207,2.395832061767578,6.50407986676467,-36.63334218180489,0.6207639628284547,11,1.1145825386047363,0.8229160308837891,1.5781245231628418,2.843750476837158,1.4375,4,0.1759656652360515,2.647025244025581,15.708333015441895,-7.999931335973084,16.25,-1.064524131576305,16.3125,0.1759656652360515
7129,2000-11-13,15.104166984558105,15.145833015441895,14.1875,14.333333015441895,32979000.0,0.03719601610699441,1.2439033649004418,-1.7619062151227678,42.319744627908825,52.08179082500333,0.6086116299731046,0.3855867379605833,1.0453320786256697,2.4593617286067726,13.872945568206196,0.9583330154418945,0.020693153778688966,-0.3937495231628425,-1.6439610842090282,0.856462037883345,-1.0188553036859354,0.23135625736025034,1.802915096282959,33.082733421719624,-3.161908151085683,0.6251057805230934,11,0.4687490463256836,0.2812490463256836,0.9687495231628418,2.3020834922790527,1.2083330154418945,0,0.1448276462985829,1.7619062151227678,14.5625,2.647025244025581,15.708333015441895,-7.999931335973084,16.25,0.1448276462985829
7130,2000-11-14,15.625,16.145832061767578,15.583333015441895,15.75,25599600.0,0.03448273684833958,-4.399974365312606,-0.162162028411017,52.45901885387868,51.56136409527631,0.18568956497593447,-0.11834242961807817,0.5044184642660419,1.921617636740912,13.441085978179784,1.0416650772094727,0.14605467273158013,0.11250014305114675,-1.136431737996297,1.3614320240985904,-0.5119657974725733,0.7369660835748686,1.1732987976074227,51.87972305629326,12.14199807184825,0.6244659405237215,11,-0.05208396911621094,-0.23958396911621094,0.44791650772094727,1.7812504768371582,1.625,1,0.0733332519531249,1.2439033649004418,15.104166984558105,1.7619062151227678,14.5625,2.647025244025581,15.708333015441895,0.0733332519531249
7131,2000-11-15,16.333332061767578,16.458332061767578,15.458333015441895,15.541666984558105,25938600.0,0.0453332519531251,-1.0869552237320688,-6.333320617675781,64.88294785453263,52.199891152619415,-0.4490204412261143,-0.8090878629224818,-0.2188639098350471,1.2003217303452693,12.814105432485206,0.9999990463256836,0.30553064759858906,0.7833322525024418,-0.5184737602320411,2.0851382652369246,0.13242924613519946,1.434235258869684,0.36053478393554883,94.49540976171077,47.824680286055575,0.6509030063672415,11,-0.7604160308837891,-0.9479160308837891,-0.26041555404663086,1.01041841506958,1.1666679382324219,2,0.04209184001158417,-4.399974365312606,15.625,1.2439033649004418,15.104166984558105,1.7619062151227678,14.5625,0.04209184001158417
7132,2000-11-16,16.083332061767578,16.395832061767578,16.041667938232422,16.25,16589100.0,-0.015306123640576041,-1.8333562218661783,-0.21052834466300696,62.987015399752245,53.623121591421366,-0.23335854931579725,-0.5771954221295506,0.0022265802282142033,1.419472759051299,12.608017014347123,0.35416412353515625,0.37470849250079397,0.5260406494140621,-0.7864935241350857,1.8385748229632117,-0.13022643736051265,1.182307736188637,0.5102801101074235,83.48622928513232,29.635024964085126,0.6562670867745747,11,-0.5104160308837891,-0.6979160308837891,-0.04166555404663086,1.0833344459533691,0.7916679382324219,3,0.0336788382004527,-1.0869552237320688,16.333332061767578,-4.399974365312606,15.625,1.2439033649004418,15.104166984558105,0.0336788382004527
7133,2000-11-17,16.1875,16.520832061767578,15.875,16.166667938232422,18420600.0,0.006476763510967043,-1.1379223255608382,-0.12499141699663546,62.62296405681617,54.09327246340002,-0.307846070949612,-0.6628417460752996,-0.14232569927885663,1.2891560148030585,12.298375020632141,0.6458320617675781,0.3673912939456372,0.5968752384185798,-0.745287564500348,1.9390380413375095,-0.07420616304088412,1.2679566398780437,-2.0,85.71433242488993,25.42655852971852,0.6710814014594647,11,-0.6145839691162109,-0.6145839691162109,-0.6666669845581055,0.32291603088378906,1.3333320617675781,4,0.04118411973636582,-1.8333562218661783,16.083332061767578,-1.0869552237320688,16.333332061767578,-4.399974365312606,15.625,0.04118411973636582
7134,2000-11-20,15.958333015441895,16.208332061767578,15.854166984558105,16.208332061767578,13137300.0,-0.014157033795095364,1.8333314259774245,-12.000686687419886,56.89655526214806,54.15248469912747,-0.1536216793361156,-0.4415457784188277,0.018782925163938202,1.5004723957786297,11.963191340293704,0.35416507720947266,0.29174921000121934,0.358333253860474,-0.9917257103885824,1.7083922181095303,-0.3166962282640533,1.0333627359850013,-1.7241663742065434,47.05886576831214,-14.857352608583675,0.6750294821245281,11,-0.38541698455810547,-0.38541698455810547,-0.4999997615814209,0.5520830154418945,1.6874990463256836,0,0.0026109860295424614,-1.1379223255608382,16.1875,-1.8333562218661783,16.083332061767578,-1.0869552237320688,16.333332061767578,0.0026109860295424614
7135,2000-11-21,15.708333015441895,16.166667938232422,15.5,16.041667938232422,13167000.0,-0.01566579665671164,1.2857124172962262,1.333344777468786,51.24555003614056,53.97159400955069,0.001860247427062589,-0.23648674577967554,0.20044606739093318,1.7123585319693788,12.032667028830938,0.6666679382324219,0.3042015596886074,0.1291666030883789,-1.1994703326080867,1.4578035387848445,-0.5351518647598539,0.7934850709366117,-1.4284330657958986,23.52943288415607,-35.55980006374807,0.6643184678482332,11,-0.35416698455810547,-0.13541698455810547,-0.2499997615814209,0.8020830154418945,1.9999990463256836,1,0.038461559477010354,1.8333314259774245,15.958333015441895,-1.1379223255608382,16.1875,-1.8333562218661783,16.083332061767578,0.038461559477010354
7136,2000-11-22,15.291666984558105,15.770833015441895,15.291666984558105,15.729166984558105,14837700.0,-0.026525159001543397,-1.1904732840401786,1.3124937415421412,42.49085016845885,52.94997791802799,0.2998201811051917,0.18818694549558224,0.5438678745530012,2.0920926541084945,11.530528990409247,0.47916603088378906,0.2013235575079797,-0.28645777702331543,-1.6160073447965786,1.0430917907499477,-0.951232560909947,0.37831700686331615,-0.9669483926696785,0.0,-54.443254208626996,0.6647747838866314,11,0.062499046325683594,0.2812490463256836,0.16145777702331543,1.2187490463256836,2.6666650772094727,2,0.12806537164453458,1.2857124172962262,15.708333015441895,1.8333314259774245,15.958333015441895,-1.1379223255608382,16.1875,0.12806537164453458
7137,2000-11-24,15.0625,15.395833015441895,14.895833015441895,15.3125,10447500.0,-0.014986396498793964,1.400003662114963,0.5714285714285714,43.44568665529057,53.261148101658506,0.4780093849526814,0.4883336253736008,0.7103932306247565,2.2819548768878484,10.37619766834705,0.5,0.10196332024835719,-0.5447914123535149,-1.7961259909677558,0.706543166260726,-1.1704587016606354,0.08087587695360554,-0.6938591387139894,10.256435838221527,-41.46716647590023,0.6256672893071203,11,0.29166603088378906,0.5104160308837891,0.3749997615814209,1.447916030883789,4.416667938232425,4,0.16182572614107893,-1.1904732840401786,15.291666984558105,1.2857124172962262,15.708333015441895,1.8333314259774245,15.958333015441895,0.16182572614107893
7138,2000-11-27,16.4375,16.604167938232422,15.625,15.645833015441895,31951200.0,0.0912863070539418,-1.350003948213176,-3.166667938232422,50.81434235003688,54.20499229300607,-0.6739217815120035,-0.7668235435684814,-0.7071892845672494,0.872585431569366,8.928731872787289,1.5416679382324219,0.059318180199356974,0.7291669368743889,-0.4410964656298084,1.8994303393785863,0.14403523562229026,1.3142986381264876,-2.0258153147043583,90.24383708317725,40.76223699571095,0.5851317012520985,11,-0.6874995231628418,-0.8645839691162109,-1.0677082538604736,0.07291603088378906,2.2916679382324254,0,0.026615969581748944,1.400003662114963,15.0625,-1.1904732840401786,15.291666984558105,1.2857124172962262,15.708333015441895,0.026615969581748944
7139,2000-11-28,16.333332061767578,16.958332061767578,16.020832061767578,16.25,29361300.0,-0.006337212972314599,-2.4615303355751963,0.10526150943896266,50.16076185990373,53.94963040478663,-0.42137264301330646,-0.5531902266411262,-0.6382896162862401,0.9198071276521524,7.486907401273066,0.9375,0.06101945001502784,0.5374990463256832,-0.5363113707652154,1.61130946341658,0.0005938377802330308,1.0744042548711317,-1.8339480463544646,69.69695568521936,22.64326388582255,0.5369052085454488,11,-0.4062495231628418,-0.7604160308837891,-1.0208323001861572,-0.3020820617675781,1.6458358764648438,1,0.07270408729273647,-1.350003948213176,16.4375,1.400003662114963,15.0625,-1.1904732840401786,15.291666984558105,0.07270408729273647
7140,2000-11-29,17.291667938232422,17.291667938232422,16.395832061767578,16.416667938232422,29709000.0,0.05867362965748302,1.0476248604910714,10.500160219729915,57.06215186056267,53.0806530721233,-1.2498660590242174,-1.4133449870896833,-1.6080524632975504,-0.08881724003781244,7.101676060246924,0.9583358764648438,0.2686870526267633,1.387501525878907,0.1709611732735894,2.6040418784842245,0.7792313495762464,1.9957717021815657,-2.644747040038041,100.0,52.38553137077533,0.608270176302659,11,-1.1979174613952637,-1.552083969116211,-2.0000011920928955,-1.2604179382324219,0.6875,2,0.02048177913202287,-2.4615303355751963,16.333332061767578,-1.350003948213176,16.4375,1.400003662114963,15.0625,0.02048177913202287
7141,2000-11-30,17.395832061767578,17.395832061767578,16.791667938232422,17.166667938232422,34821300.0,0.006023948869897433,4.2727635915703965,0.26190185546875,62.16215361694424,52.98900176292241,-1.3270145586668036,-1.4473231901609882,-1.7078930876973004,-0.24716647137711334,7.767888983580054,0.6041641235351562,0.4449512429667717,1.399999046325684,0.025790398252780733,2.774207694398589,0.7128947222892315,2.0871033703621364,-2.537331400370155,100.0,46.87279009147787,0.6871043240364525,11,-1.2499995231628418,-1.604166030883789,-2.1197900772094727,-1.3645820617675781,0.1875,3,0.017964073169389305,1.0476248604910714,17.291667938232422,-2.4615303355751963,16.333332061767578,-1.350003948213176,16.4375,0.017964073169389305
7142,2000-12-01,17.0625,17.583332061767578,16.895832061767578,17.541667938232422,32171100.0,-0.019161604951347666,1.444461022006714,-2.090937843326564,70.40816326530611,53.85402389719907,-0.9389181406998368,-1.0980954356463535,-1.3901406938382124,0.03481449850614382,8.071939313951782,0.6875,0.5038365048569631,1.0208335876464858,-0.4332640291940102,2.47493120448698,0.2937847792262396,1.7478823960667338,-1.9502661985655614,73.4043029813096,13.785575036589599,0.7270488084202472,12,-0.8229174613952637,-1.177083969116211,-1.6041662693023682,-1.03125,0.16666793823242188,4,0.052502977979052234,4.2727635915703965,17.395832061767578,1.0476248604910714,17.291667938232422,-2.4615303355751963,16.333332061767578,0.052502977979052234
7143,2000-12-04,17.9375,17.9375,16.791667938232422,16.979167938232422,40212300.0,0.05128205128205132,1.3913048670294283,-1.9999920389137893,71.93548248957886,55.525015811358045,-1.720504598435383,-1.9015877103061598,-2.276246909165774,-0.8769903695397829,8.510515628860595,1.1458320617675781,0.43959509271168606,1.7885419368743882,0.11240259218824633,3.46468128156053,0.9504722645313173,2.626611609217459,-2.528734407325585,100.0,35.49519722863414,0.8380696723430713,12,-1.5208334922790527,-1.875,-2.499999761581421,-1.90625,-0.625,0,0.08594664464013513,1.444461022006714,17.0625,4.2727635915703965,17.395832061767578,1.0476248604910714,17.291667938232422,0.08594664464013513
7144,2000-12-05,18.416667938232425,18.4375,17.75,17.9375,31141800.0,0.026713195162783254,1.6400064453282357,0.5000019902794788,71.75325235079436,57.803649401875134,-2.0274988866591066,-2.3364665855144224,-2.7450631149704794,-1.3925463815130108,9.030458426344904,0.6875,0.420312277262477,2.1635430812835743,0.204147114966311,4.122939047600838,1.1838450981249444,3.143241064442206,-2.6538795285324284,98.97965475298545,31.519713646099376,0.9796979831586314,12,-1.7500014305114782,-2.1041679382324254,-2.9895842075347936,-2.3854179382324254,-0.7708358764648473,1,0.016968324620289188,1.3913048670294283,17.9375,1.444461022006714,17.0625,4.2727635915703965,17.395832061767578,0.016968324620289188
7145,2000-12-06,18.270832061767575,18.625,17.770832061767578,18.208332061767575,32109300.0,-0.007918689578047977,1.2162122036917695,0.1304344364745116,66.54802832723846,60.476669197295095,-1.653868603689034,-2.1464442454523365,-2.572894545384786,-1.2908026803761068,9.388249063737234,0.8541679382324219,0.3989076892729564,1.9197906017303445,-0.23780154349736193,4.077382746958053,0.8409945291164895,2.998586674344198,-2.0800897976195785,80.68173542489842,15.954151978476972,1.078796072613854,12,-1.5104155540466273,-1.8645820617675746,-2.9583320617675746,-2.2395820617675746,-0.041664123535149145,2,-0.015963373892832755,1.6400064453282357,18.416667938232425,1.3913048670294283,17.9375,1.444461022006714,17.0625,-0.015963373892832755
7146,2000-12-07,18.333332061767575,18.645832061767575,18.1875,18.354167938232425,22938600.0,0.003420752803632965,-1.9333251953124773,-0.3333740234376137,69.85292335696641,63.41080660859242,-1.3852035781620842,-2.155370597390913,-2.615852184734184,-1.3939862399424534,9.436973591588158,0.4583320617675746,0.45157374098233305,1.8781239986419642,-0.45310433755367185,4.2093523348376,0.7125098305441462,3.0437381667397823,-1.7044234051662173,83.14604429923997,19.932436095568676,1.1656141680978185,12,-1.1979160308837855,-1.9166660308837855,-3.088540077209469,-2.3020820617675746,-0.3541641235351527,3,-0.01931804444178087,1.2162122036917695,18.270832061767575,1.6400064453282357,18.416667938232425,1.3913048670294283,17.9375,-0.01931804444178087
7147,2000-12-08,18.145832061767575,18.458332061767575,17.916667938232422,18.354167938232425,20631000.0,-0.010227273436617335,1.6000036621317542,9.998901501278514,67.0289631527025,65.21243114222192,-0.7982858587038528,-1.8718678697140554,-2.415286991823688,-1.2483405017653233,10.469404733567158,0.5416641235351527,0.5738347403046191,1.5687490463256815,-0.8512461027093288,3.9887441953606935,0.35875147180817635,2.7787466208431866,-1.1135387241329724,73.03367087878397,12.143023118346505,1.209997574517506,12,-0.8124999999999964,-1.7291660308837855,-2.901040077209469,-2.1145820617675746,-0.4583320617675746,4,-0.030998854066612735,-1.9333251953124773,18.333332061767575,1.2162122036917695,18.270832061767575,1.6400064453282357,18.416667938232425,-0.030998854066612735
7148,2000-12-11,17.125,17.9375,16.9375,17.875,34788300.0,-0.056257109527560356,1.2857142857142858,3.5999560552238123,58.91719684866264,66.18536836319512,0.36914314853795815,-0.6843009905814128,-1.388281196416525,-0.27572370319190753,10.282561777372692,1.2083320617675746,0.7823958018091908,0.4197919845581062,-1.8153878132157146,2.654971782331927,-0.6977979143288024,1.5373818834450166,1.5208320617675746,10.975617925592157,-49.530443535504745,1.11758989888691,12,0.3958320617675781,-0.7083339691162109,-1.744791030883789,-1.09375,-0.1875,0,0.006082799312842058,1.6000036621317542,18.145832061767575,-1.9333251953124773,18.333332061767575,1.2162122036917695,18.270832061767575,0.006082799312842058
7149,2000-12-12,17.291667938232422,17.375,16.604167938232422,16.833332061767578,25034400.0,0.00973243434933857,1.46666259765625,-0.611114501953125,62.25807018458349,66.76269262141966,0.3941613253649727,-0.7153610302310085,-1.5265626845604068,-0.4884639646013298,9.73770300339964,0.7708320617675781,1.0270390054109413,0.4770848751068115,-1.639142219320128,2.5933119695337528,-0.5810286721066582,1.5351984223202813,1.3199974822998009,33.67351133200059,-30.208205769182456,1.0581135472134706,12,0.3333320617675781,-0.8750019073486328,-1.911458969116211,-1.2604179382324219,0.22916412353515625,1,0.0012047456521830924,1.2857142857142858,17.125,1.6000036621317542,18.145832061767575,-1.9333251953124773,18.333332061767575,0.0012047456521830924
7150,2000-12-13,16.770832061767578,17.583332061767578,16.6875,17.3125,19675500.0,-0.03012062678541605,-1.5294127150819936,-1.1818143986683312,61.26981769543981,66.66354418569696,0.9312812822226242,-0.10991632534667417,-0.9781058652984953,-0.00522142030927597,10.39960704366429,0.8958320617675781,1.1215730023275796,-0.10104260444641255,-2.142385868470715,1.9403006595778898,-1.121714236458562,0.9196290275657386,1.7605334594726543,8.16315091272586,-61.163695713361925,1.0206716320121507,12,0.8541679382324219,-0.35416603088378906,-1.3906230926513672,-0.7395820617675781,1.0208358764648438,2,0.05217391699930829,1.46666259765625,17.291667938232422,1.2857142857142858,17.125,1.6000036621317542,18.145832061767575,0.05217391699930829
7151,2000-12-14,17.020832061767578,17.104167938232422,16.645832061767578,16.770832061767578,21738600.0,0.014906833428373734,1.1999853517413117,-0.4615373780766928,64.87339370013493,66.04856978956683,0.6956483570035132,-0.3222938617954654,-1.2003685436823943,-0.30105688030587885,10.751925192247706,0.45833587646484375,1.2457217088332975,0.11458239555359029,-1.9116751546517037,2.1408399457588825,-0.8985463795490567,1.1277111706562373,1.4334455561523427,22.471803776504082,-52.082858041110235,1.0131287751026463,12,0.6041679382324219,-0.6041660308837891,-1.6406230926513672,-0.9895820617675781,0.8125,3,0.07099158678493911,-1.5294127150819936,16.770832061767578,1.46666259765625,17.291667938232422,1.2857142857142858,17.125,0.07099158678493911
7152,2000-12-15,16.625,16.958332061767578,16.5,16.5,39428100.0,-0.02325574098440819,-6.33331298828125,0.5,51.67286093526649,63.79716739464323,1.1431043029016799,0.12247884105533302,-0.7801552668467,0.04850122982213634,11.057192926720816,0.5208320617675781,1.231124114406505,-0.30833306312560893,-2.302503840120714,1.6858377138694962,-1.3054184516231615,0.6887523253719436,1.7552732307324206,8.695652173913043,-61.2358474877112,0.9970853884975527,12,0.9479160308837891,-0.20833396911621094,-1.098958969116211,-0.59375,1.375,4,0.08145371057037121,1.1999853517413117,17.020832061767578,-1.5294127150819936,16.770832061767578,1.46666259765625,17.291667938232422,0.08145371057037121
7153,2000-12-18,16.854167938232422,17.0625,16.395832061767578,16.833332061767578,20894400.0,0.013784537638040328,2.0476248604910716,0.16668701171875,54.54547270465845,61.885191878405905,0.8315517441801319,-0.057111292453136286,-0.9757317405020594,-0.2330634695312952,11.57582441367883,0.6666679382324219,1.172655678648379,-0.11249852180480957,-2.0762320238819463,1.851234980272329,-1.0943652728433797,0.8693682292337588,1.4132888986560523,38.59670538651316,-30.068828917521124,0.9818667510385689,12,0.6666641235351562,-0.4375019073486328,-1.3281269073486328,-0.8229179382324219,1.0208320617675781,0,0.04944367855011267,-6.33331298828125,16.625,1.1999853517413117,17.020832061767578,-1.5294127150819936,16.770832061767578,0.04944367855011267
7154,2000-12-19,16.0,17.083332061767578,15.875,16.875,27385500.0,-0.05067992329035753,-1.1481458875868056,-41.99487367264738,38.518515002092165,58.770801508945205,1.4604464347369372,0.8435895606322106,-0.09317552039398436,0.5705270766160311,12.253106017242441,1.2083320617675781,1.0648873678682982,-0.9687498092651374,-2.928062520218809,0.9905629016885342,-1.9484061647419715,0.010906546211698398,2.1177268548788035,7.317078617061423,-55.014347284396095,0.9796563554768357,12,1.260416030883789,0.41666603088378906,-0.4687507152557373,0.03125,2.0666675567626918,1,0.05859375,2.0476248604910716,16.854167938232422,-6.33331298828125,16.625,1.1999853517413117,17.020832061767578,0.05859375
7155,2000-12-20,16.3125,16.583332061767578,15.645833015441895,16.0,24849600.0,0.01953125,1.1951262538295953,-0.35714285714285715,40.71430673402325,55.53317743972929,0.9397707032916465,0.6099452019896496,-0.3865031029681649,0.22704905605321102,12.873868157813611,0.9374990463256836,0.8696269434746782,-0.6864581584930427,-2.581524737100956,1.2086084201148708,-1.6339914477969977,0.26107513081091227,1.5809541693909246,45.714257687969,-11.362738700678541,0.9475332893039566,12,0.7395825386047363,0.45833253860473633,-0.8333339691162109,-0.28125,1.6108322143554688,2,0.07407399612368293,-1.1481458875868056,16.0,2.0476248604910716,16.854167938232422,-6.33331298828125,16.625,0.07407399612368293
7156,2000-12-21,17.25,17.416667938232422,16.4375,16.5,28140600.0,0.05747126436781613,-1.23809814453125,2.4,51.45630895366904,53.802882528725576,-0.18725201672651437,-0.18268531796845622,-1.2821239833594937,-0.7323001555472537,13.128749784226102,1.1041679382324219,0.6488625362987293,0.15312519073486186,-1.5645839811484308,1.8708343626181527,-0.7057293952067845,1.0119797766765082,0.37373963091704,90.58817193588084,34.10684274475534,0.8588545859416458,12,-0.45833349227905273,-0.47916746139526367,-1.770833969116211,-1.21875,1.6833324432373047,3,0.031401039897531735,1.1951262538295953,16.3125,-1.1481458875868056,16.0,2.0476248604910716,16.854167938232422,0.031401039897531735
7157,2000-12-22,17.5,17.583332061767578,16.958332061767578,17.25,22452600.0,0.01449275362318847,2.0000183106586342,0.3333333333333333,46.236564079610744,52.39392333216425,-0.6017811592587279,-0.253719191013726,-1.4737155209190043,-1.0005888637267049,13.020709111908507,0.625,0.48335336481902047,0.28125019073486257,-1.150844450242353,1.713344831712078,-0.4347971297537434,0.9972975112234685,-1.8541669845581055,95.69898824334335,42.875038785621825,0.7160473204886075,12,-0.8854174613952637,-0.7291674613952637,-2.020833969116211,-1.46875,1.0666675567626918,4,0.019047546386718794,-1.23809814453125,17.25,1.1951262538295953,16.3125,-1.1481458875868056,16.0,0.019047546386718794
7158,2000-12-26,16.875,17.5,16.333332061767578,17.416667938232422,18063000.0,-0.0357142857142857,2.294127150819937,-2.1666717529296875,37.062940196921375,49.59446444464625,-0.01785014742233315,0.4276643328011218,-0.8057680943525902,-0.39669964019849857,13.364999676264699,1.1666679382324219,0.2634549571962417,-0.3656248092651353,-1.760351259923766,1.0291016413934937,-1.0629880345944507,0.3317384160641801,-1.190417003631591,63.44090784917418,15.775591380381982,0.6973632253293145,12,-0.26041746139526367,-0.10416746139526367,-1.395833969116211,-0.84375,1.3783321380615234,1,0.06666666666666665,2.0000183106586342,17.5,-1.23809814453125,17.25,1.1951262538295953,16.3125,0.06666666666666665
7159,2000-12-27,17.520832061767578,17.8125,16.729167938232422,16.895832061767578,24672900.0,0.038271529586226816,-1.260878910914736,-1.153843445191732,44.193550673532556,47.6971014422121,-0.7015301289077485,-0.1313775122206593,-1.4251126756025059,-1.05511158330156,13.316308180415632,1.0833320617675781,0.07518846787739264,0.22083225250243999,-1.1109510438404868,1.5526155488453686,-0.4450593956690234,0.8867239006739034,-1.7982740840911866,86.53840482588477,41.27111520984984,0.6658916481714643,12,-0.7916655540466309,-0.7499995231628418,-1.947916030883789,-1.4895820617675781,0.42583465576171875,2,0.020214104957107404,2.294127150819937,16.875,2.0000183106586342,17.5,-1.23809814453125,17.25,0.020214104957107404
7160,2000-12-28,17.645832061767578,18.0,17.5,17.5,12288900.0,0.007134364370329438,-5.857202647205002,0.233331298828125,44.728436560707365,45.4587728711646,-0.7703714234773393,-0.24083154894331926,-1.5075224792136268,-1.203735042088347,13.017441421352311,0.5,0.0070200456001998646,0.3281240463256836,-1.0125812645549424,1.6688293572063095,-0.34222860911463115,0.9984767017659983,-1.8396764031982418,78.74993991856391,36.69299616387369,0.6703526554403133,12,-0.8229155540466309,-0.8749995231628418,-2.072916030883789,-1.6145820617675781,0.08750152587890625,3,0.02384900261557621,-1.260878910914736,17.520832061767578,2.294127150819937,16.875,2.0000183106586342,17.5,0.02384900261557621
7161,2000-12-29,17.708332061767578,18.333332061767575,17.5625,17.5625,19746900.0,0.003541912888053389,-9.571503309006204,1.0,46.57980592020902,44.89287786949155,-0.810306174607959,-0.29378178594641113,-1.5338873900512695,-1.3030408334089216,12.736564321634757,0.7708320617675746,-0.10166982892985743,0.3749990463256836,-0.9767781026168514,1.7267761952682203,-0.30088952814558567,1.0508876207969529,-1.770545742712402,68.75000000000013,29.3468783770167,0.6758885744712683,12,-0.7187495231628418,-0.9374995231628418,-2.244791030883789,-1.6770820617675781,0.5116672515869105,4,0.012141185959126943,-5.857202647205002,17.645832061767578,-1.260878910914736,17.520832061767578,2.294127150819937,16.875,0.012141185959126943
7162,2001-01-02,17.958332061767578,18.354167938232425,17.5625,17.708332061767578,26440800.0,0.014117648072556221,-1.9230953420567198,1.7143006618012504,57.407391081142116,45.210868800211955,-0.951325153169968,-0.49880096136864793,-1.755519859090537,-1.5674770352618168,12.265180890003936,0.7916679382324254,-0.1607924202772253,0.5802074432373061,-0.7929816585043987,1.953396544979011,-0.10638710763354453,1.2668019941081567,-1.8289020832954108,80.41226993865016,35.86775709451671,0.6865945508708519,1,-0.9583315849304199,-1.1874995231628418,-2.494791030883789,-1.947916030883789,-0.5249996185302734,1,0.05429236847365426,-9.571503309006204,17.708332061767578,-5.857202647205002,17.645832061767578,-1.260878910914736,17.520832061767578,0.05429236847365426
7163,2001-01-03,19.479167938232425,19.583332061767575,17.645832061767578,17.833332061767578,59871300.0,0.08468692255126697,1.089890506894243,6.583343505859389,65.67163036990559,48.227881618857886,-2.302811822217212,-2.000799010934319,-3.2162986044265587,-3.0800808311909407,11.865618560127142,1.9374999999999964,-0.22949728724558227,2.0239599227905316,0.37347516588409846,3.6744446796969648,1.1987175443373133,2.84920230124375,-3.1272641637842327,96.3504508140852,48.34758384886002,0.825242378453217,1,-1.864585399627689,-1.8750019073486364,-4.015626907348636,-3.500001907348638,-2.6791687011718786,2,-0.04684493631161413,-1.9230953420567198,17.958332061767578,-9.571503309006204,17.708332061767578,-5.857202647205002,17.645832061767578,-0.04684493631161413
7164,2001-01-04,18.729167938232425,19.395832061767575,18.625,19.0,41436900.0,-0.03850267128340479,-2.2173774589804887,-0.16455593515758385,63.58382787668646,50.76893952359825,-1.2571723107019857,-1.292451566898702,-2.421777771155451,-2.3321140711305226,10.998930699067467,0.8541679382324254,-0.17061934208998508,1.2583349227905316,-0.4358135557550149,2.952483401336078,0.4112606835177566,2.1054091620633066,-1.9894927693059081,59.00009704595794,5.7116644423068905,0.8470742392727735,1,-0.7708358764648473,-1.114585399627689,-3.067709684371952,-2.8854179382324254,-0.9125003814697301,3,-0.025406136660217737,1.089890506894243,19.479167938232425,-1.9230953420567198,17.958332061767578,-9.571503309006204,17.708332061767578,-0.025406136660217737
7165,2001-01-05,17.979167938232422,19.041667938232425,17.75,19.041667938232425,29427600.0,-0.040044491163379714,1.4313749425551374,3.9230953420567714,56.21623066134704,51.297819713340246,-0.2747902075491133,-0.595978810866292,-1.6464716875773604,-1.5925209535160434,9.511031201513365,1.2916679382324254,-0.16017162874654645,0.5229181289672837,-1.1470842720086125,2.19292052994318,-0.3120830715206644,1.3579193294552319,-0.8982539421649776,20.618632597701968,-35.05731422290702,0.8350012004879485,1,-0.02083587646484375,-0.36458539962768555,-2.229168653488159,-2.250001907348633,0.054164886474609375,4,-0.0018077155080137297,-2.2173774589804887,18.729167938232425,1.089890506894243,19.479167938232425,-1.9230953420567198,17.958332061767578,-0.0018077155080137297
7166,2001-01-08,17.979167938232422,18.270832061767575,17.625,17.666667938232422,25326300.0,0.0,-2.2631305051750874,-0.29411764705882254,59.25926312346466,52.744786273768455,-0.17933994368438277,-0.6575871689742314,-1.5944505364827322,-1.5960478610609208,7.870366686876445,0.6458320617675746,0.03856746524607502,0.5406263351440437,-1.0974220268524988,2.178674697140588,-0.27839784585422933,1.3596505161423167,-0.5979637742809629,20.618632597701968,-39.306337598195235,0.8190241809982718,1,-0.02083587646484375,-0.36458539962768555,-2.0625007152557373,-2.291667938232422,-0.3125,0,-0.01367328852094285,1.4313749425551374,17.979167938232422,-2.2173774589804887,18.729167938232425,1.089890506894243,19.479167938232425,-0.01367328852094285
7167,2001-01-09,17.583332061767578,18.25,17.5,17.833332061767578,21632400.0,-0.02201636237142568,-2.600021972790361,-0.8,54.8746314941192,54.723863084568215,0.2565373253224763,-0.3225925758809822,-1.123255668946868,-1.1974275717861609,6.5144011166335085,0.75,0.20907537254466035,0.17291545867919922,-1.4330009541435338,1.7788318715019322,-0.6300427477321655,0.975873665090564,1.9999999999999964,3.999941406214244,-56.20125887065767,0.8029582064113664,1,0.5729179382324219,0.0312504768371582,-1.6145827770233154,-1.979166030883789,-0.25,1,0.03620856668977157,-2.2631305051750874,17.979167938232422,1.4313749425551374,17.979167938232422,-2.2173774589804887,18.729167938232425,0.03620856668977157
7168,2001-01-10,17.229167938232422,17.354167938232422,16.833332061767578,16.979167938232422,29944200.0,-0.020142036918317396,1.083343505859375,-1.0,58.805977654577866,56.34746608246214,0.744517400504801,0.04192521115197323,-0.6942793631825452,-0.8428429041713414,6.372167087668967,0.75,0.23177375475803785,-0.1864570617675767,-1.7891483270985944,1.4162342035634392,-0.9878026944330855,0.6148885708979321,2.3124974822998006,15.44725371570124,-49.31835716160268,0.8013456326655083,1,0.9791641235351562,0.38541460037231445,-1.1666686534881592,-1.5312519073486328,0.22416496276855113,2,0.01184993411967561,-2.600021972790361,17.583332061767578,-2.2631305051750874,17.979167938232422,1.4313749425551374,17.979167938232422,0.01184993411967561
7169,2001-01-11,17.3125,17.666667938232422,16.9375,17.3125,20107200.0,0.004836685211167868,1.058819727927792,0.0,57.407407407407405,57.756240620984364,0.7023894095237537,-0.04191515537906554,-0.7056614181019114,-0.9299226249762782,6.547395895686167,0.7291679382324219,0.27942606897507716,-0.10416660308838033,-1.7065457126148615,1.4982125064381009,-0.9053561578516209,0.6970229516748603,2.120832086181636,21.69814580015267,-43.59871140697159,0.8011895547632403,1,0.8958320617675781,0.30208253860473633,-1.0729167461395264,-1.4375,0.4874992370605469,3,-0.029602932155347483,1.083343505859375,17.229167938232422,-2.600021972790361,17.583332061767578,-2.2631305051750874,17.979167938232422,-0.029602932155347483
7170,2001-01-12,17.645832061767578,17.916667938232422,17.208332061767578,17.333332061767578,21966000.0,0.019253837502820392,-1.5185275607638888,100.0,53.22032930439149,58.4940765525602,0.41242862357682597,-0.3228879479468887,-0.9791488895726879,-1.255122615126588,6.596850335240188,0.7083358764648438,0.45842280665401347,0.1854154586791985,-1.3902763795644475,1.7611072969228427,-0.6024304604426227,0.9732613778010197,1.683500023437496,56.52173913043492,-5.345600657816789,0.7878459191218222,1,0.5625,-0.031249523162841797,-1.1562488079071045,-1.5208320617675781,-0.9091644287109375,4,0.009681351063362875,1.058819727927792,17.3125,1.083343505859375,17.229167938232422,-2.600021972790361,17.583332061767578,0.009681351063362875
7171,2001-01-16,18.229167938232425,18.270832061767575,17.729167938232422,17.8125,24994800.0,0.03305799774263596,1.166673024543966,1.3333374023437614,55.62701835470056,58.29625736073336,-0.09974657542100474,-0.8548873244640767,-1.5087319865591091,-1.8275171100795795,6.837889320431858,0.6249999999999964,0.5648436383614985,0.7083345413208058,-0.8889040573442522,2.3055731399858637,-0.0902847580117232,1.5069538406533347,1.0003241460351475,97.10162618885919,37.881489633404584,0.7986192993325287,1,-0.020835876464847303,-0.6145853996276891,-1.6458346843719518,-2.0104179382324254,-1.6625003814697301,1,-0.010742954049738351,-1.5185275607638888,17.645832061767578,1.058819727927792,17.3125,1.083343505859375,17.229167938232422,-0.010742954049738351
7172,2001-01-17,17.979167938232422,18.208332061767575,17.854167938232422,18.1875,23444100.0,-0.01371428475765335,1.8333562218662305,-0.49999542237724676,59.04437713219398,57.55989588987652,0.1715613163688694,-0.5251599819977244,-1.2255813760349739,-1.567918387305582,7.2813145316459105,0.37500000000000355,0.6591365818461412,0.390626144409179,-1.1608707529237385,1.9421230417420965,-0.3851223042572798,1.1663745930756377,1.15447774513515,79.71032184103281,20.155601225284585,0.775748448666458,1,0.13541412353515625,-0.36458539962768555,-1.2031269073486328,-1.7500019073486328,-1.219167709350586,2,-0.017381227044187875,1.166673024543966,18.229167938232425,-1.5185275607638888,17.645832061767578,1.058819727927792,17.3125,-0.017381227044187875
7173,2001-01-18,17.6875,18.166667938232425,17.645832061767578,17.8125,20633700.0,-0.016222549298969158,-3.9999633793533134,0.6000036621317268,51.44928545791927,56.21161339890239,0.20378418206541227,-0.1769312113204009,-0.8920509946125037,-1.2699135779636705,7.65086180541944,0.5208358764648473,0.7316553237046008,0.05729160308838033,-1.4554398481610207,1.5700230543377813,-0.6990741225363202,0.8136573287130808,1.3541331385035704,56.25005364423161,0.10410196304313502,0.7563657256247005,1,0.25,-0.07291746139526367,-0.8125009536743164,-1.458333969116211,-0.6641674041748047,3,-0.020023629016673983,1.8333562218662305,17.979167938232422,1.166673024543966,18.229167938232425,-1.5185275607638888,17.645832061767578,-0.020023629016673983
7174,2001-01-19,16.9375,17.5625,16.8125,17.354167938232422,26889900.0,-0.04240282685512364,-1.2499957084737616,3.333343505859375,44.44445774185617,54.90363863007006,0.7519886677718475,0.681864668567723,-0.1255026600772844,-0.523528578331625,7.766660049948755,0.875,0.6892091430200011,-0.7395833969116197,-2.088892249261125,0.6097254554378857,-1.4142378230863741,-0.06492897073686521,2.0158010954341314,8.57143604512771,-42.868121749132044,0.6746544261747532,1,0.6041660308837891,0.6770825386047363,0.031249046325683594,-0.7083339691162109,0.05916786193847301,4,0.030455079025887732,-3.9999633793533134,17.6875,1.8333562218662305,17.979167938232422,1.166673024543966,18.229167938232425,0.030455079025887732
7175,2001-01-22,17.520832061767578,17.895832061767578,17.333332061767578,17.395832061767578,23417100.0,0.03444026932945121,-3.5,-0.2999990844754502,48.64048388506514,53.723774270247894,0.10818084578760079,0.20416707611563112,-0.684495244613128,-1.1017979305788614,7.468164344965735,0.9583320617675781,0.450631854592217,-0.21666793823242259,-1.4076283303812112,0.974292453916366,-0.8121481343068169,0.3788122578419717,1.304020967940506,48.57138372923398,-0.6504906031248865,0.5954801960743946,1,0.020833969116210938,0.0937504768371582,-0.4999990463256836,-1.291666030883789,-0.8241653442382848,0,0.015933442790205365,-1.2499957084737616,16.9375,-3.9999633793533134,17.6875,1.8333562218662305,17.979167938232422,0.015933442790205365
7176,2001-01-23,17.791667938232422,17.979167938232422,17.520832061767578,17.666667938232422,14753400.0,0.015457934618061886,-1.1999853517413117,1.0,48.795199992940525,53.048281881228036,-0.2146183319371957,-0.025305119783428864,-0.9253278099356983,-1.365612173858814,7.564633835526309,0.45833587646484375,0.27136652814617435,0.02708454132080007,-1.141625437757444,1.195794520399044,-0.557270448218322,0.6114395308599221,0.9124439096931773,70.14940873277253,23.845435434915657,0.5843549895391227,1,-0.2500019073486328,-0.17708539962768555,-0.7708349227905273,-1.5625019073486328,-1.678335189819336,1,-0.059297436802352665,-3.5,17.520832061767578,-1.2499957084737616,16.9375,-3.9999633793533134,17.6875,-0.059297436802352665
7177,2001-01-24,17.833332061767578,17.875,17.4375,17.8125,23368200.0,0.0023417772678651083,7.399897462189182,0.166656494140625,34.86587699802443,50.388270697166554,-0.24260288626955884,-0.042916794728235175,-0.9184236607823237,-1.3946186808423349,7.506305528906093,0.4375,0.2019274383990961,0.052082061767578125,-1.1102305888076422,1.2143947123427985,-0.5290742635200303,0.6332383870551865,0.7572830752824835,75.38445069819439,33.94822750534961,0.5811563252876101,1,-0.29166603088378906,-0.2187495231628418,-0.8124990463256836,-1.604166030883789,-1.5266647338867188,2,-0.0710279212329844,-1.1999853517413117,17.791667938232422,-3.5,17.520832061767578,-1.2499957084737616,16.9375,-0.0710279212329844
7178,2001-01-25,18.0,18.708332061767575,17.645832061767578,17.979167938232422,27171000.0,0.009345866361661903,-2.090891940629758,1.0,42.489259256057586,48.7306986803499,-0.32232543558726334,-0.12751911580936337,-0.996645983406971,-1.54320691816082,7.942564287993043,1.0624999999999964,0.1070451437368618,0.16250000000000142,-0.9213908533139836,1.2463908533139865,-0.3794454266569929,0.7044454266569957,-1.1875,62.63740464927242,22.455317810673243,0.5419454266569932,1,-0.23958396911621094,-0.38541746139526367,-1.005208969116211,-1.770833969116211,-1.8766670227050781,3,-0.06888887617323136,7.399897462189182,17.833332061767578,-1.1999853517413117,17.791667938232422,-3.5,17.520832061767578,-0.06888887617323136
7179,2001-01-26,17.875,18.3125,17.6875,18.3125,15692700.0,-0.00694444444444442,1.8571428571428572,-21.00128181651712,48.76845824339671,48.236046340239376,-0.1219702364308013,0.026745987329366727,-0.8002915392337506,-1.4066582182252247,8.54997653909269,0.625,0.07457793585835404,0.019791603088378906,-1.0538395189491787,1.0934227251259365,-0.5170239579303981,0.5566071641071559,-1.024583358764648,39.394031871448966,-3.127921570383428,0.5368155610187787,1,-0.11458396911621094,-0.26041746139526367,-0.9062509536743164,-1.645833969116211,-1.3583335876464844,4,-0.047645728904884166,-2.090891940629758,18.0,7.399897462189182,17.833332061767578,-1.1999853517413117,17.791667938232422,-0.047645728904884166
7180,2001-01-29,18.06666755676269,18.21666717529297,17.899999618530273,17.899999618530273,15342600.0,0.010722660518192484,-2.7999816895928222,-0.38095528738838474,50.989627623888396,47.72078070348246,-0.2767698006160195,-0.13889849174235636,-0.9336968576595481,-1.5908676554815813,8.96662238252576,0.34166717529296875,0.043495516921638,0.19041738510131623,-0.8824311974715009,1.2632659676741333,-0.34600690618509233,0.7268416763877248,-1.1790926071166936,49.5083162985041,4.041592204467911,0.5364242912864092,1,-0.3062515258789027,-0.45208501815795543,-1.2281265258789027,-1.8375015258789027,-1.1666679382324183,0,-0.059225072441414284,1.8571428571428572,17.875,-2.090891940629758,18.0,7.399897462189182,17.833332061767578,-0.059225072441414284
7181,2001-01-30,17.92333221435547,18.083332061767575,17.719999313354492,18.06999969482422,15372600.0,-0.007933690148273609,3.1923280073948224,-0.8799981689593009,54.07836889038568,47.16900200994821,-0.202695088965136,0.022524853906606523,-0.7553987580937118,-1.4421626016227975,8.927594643331062,0.3633327484130824,0.019494757829725984,0.036332035064695845,-1.0337371569129665,1.1064012270423582,-0.4987025609241371,0.5713666310535288,-0.9993421224670378,38.22945839749546,-11.966894188194871,0.5350345959888313,1,-0.1629161834716797,0.034999847412109375,-1.0118746757507324,-1.6941661834716797,-0.7066650390624964,1,-0.06843958936629502,-2.7999816895928222,18.06666755676269,1.8571428571428572,17.875,-2.090891940629758,18.0,-0.06843958936629502
7182,2001-01-31,18.933332443237305,19.0,18.01333236694336,18.06666755676269,32544300.0,0.0563511414508564,-1.0273952201415615,-5.9090459841864575,67.66277026238953,48.97050032155602,-1.188049510347497,-0.959900147924408,-1.7099196023258827,-2.4461878652270954,9.219336824740697,1.0766677856445312,0.03565915435960321,0.9975822448730476,-0.17051743013834653,2.1656819198844417,0.41353240736734875,1.5816320823787464,-1.9736555119512893,95.07686196959325,38.81258922990577,0.5840498375056976,1,-1.0270824432373047,-0.9750003814697266,-2.152082920074463,-2.7041664123535156,-2.0066661834716797,2,-0.1489436528555479,3.1923280073948224,17.92333221435547,-2.7999816895928222,18.06666755676269,1.8571428571428572,17.875,-0.1489436528555479
7183,2001-02-01,18.56666755676269,18.933332443237305,18.156667709350586,18.933332443237305,31155900.0,-0.01936610406931194,3.236373661815042,-0.4230757380353999,62.27769555863516,50.951971190087015,-0.7638911068010543,-0.7010456201072834,-1.2942503022632756,-2.0816071736456685,8.278605925966641,0.7766647338867188,-0.020758812642384328,0.6765423774719217,-0.2919567964752581,1.6450415514191015,0.1922927904983318,1.1607919644455116,-1.5253777027281181,66.98419480096699,6.08532916639254,0.48424958697359066,2,-0.4000015258789027,-0.6083354949951136,-1.8739600181579554,-2.3375015258789027,-2.4633350372314418,3,-0.12172352534306319,-1.0273952201415615,18.933332443237305,3.1923280073948224,17.92333221435547,-2.7999816895928222,18.06666755676269,-0.12172352534306319
7184,2001-02-02,18.253332138061523,18.65999984741211,18.049999237060547,18.656667709350586,15195000.0,-0.016876233591366252,1.9756138408433275,1.1000114441473483,55.97050821442805,51.766418337794015,-0.27298317908592296,-0.44816403514327163,-0.9271532228971857,-1.7841745007116359,7.228924215356079,0.6100006103515625,-0.09226983758176033,0.3869987487792983,-0.5158693298665291,1.2898668274251257,-0.06443529054361363,0.8384327881022102,-1.133693878188332,41.666604578528336,-18.968601426737926,0.4514340393229131,2,-0.03458213806152344,-0.09708213806152344,-1.560624599456787,-2.0241661071777344,-1.9866657257080078,4,-0.11669097700387343,3.236373661815042,18.56666755676269,-1.0273952201415615,18.933332443237305,3.1923280073948224,17.92333221435547,-0.11669097700387343
7185,2001-02-05,17.946666717529297,18.406667709350586,17.766666412353516,18.333332061767575,16812600.0,-0.016800517199419884,1.3999899864817504,0.9586690878825622,47.06390766390826,51.574052523457084,0.11224276691834945,-0.15184346329545662,-0.5611216914243258,-1.4933606246321496,7.158342700194624,0.6400012969970703,-0.09210430545548576,0.08195838928222798,-0.8201712707943258,0.9840880493587818,-0.3691064407560489,0.5330232193205049,-0.7518139880510333,17.70838145164054,-36.731353038755856,0.45106483003827647,2,0.2720832824707031,0.2512493133544922,-1.196667194366455,-1.5300006866455078,-2.213334083557129,0,-0.07968055169704791,1.9756138408433275,18.253332138061523,3.236373661815042,18.56666755676269,-1.0273952201415615,18.933332443237305,-0.07968055169704791
7186,2001-02-06,17.733333587646484,18.163333892822266,17.616666793823242,17.799999237060547,16182000.0,-0.011887061438235813,-2.6444565949925614,0.1724117519385979,47.425370749169005,52.96955182913981,0.35361764435384657,0.044404714364745246,-0.2762449529760005,-1.296615170788435,7.160109045135177,0.5466670989990234,0.01934576723379422,-0.11908302307129048,-1.0213452945230586,0.7831792483804776,-0.5702141587971745,0.33204811265459355,-0.46627496734735274,8.433744907033981,-41.04101683401531,0.4511311357258841,2,0.5749998092651367,0.4645824432373047,-0.9364590644836426,-1.3166675567626953,-1.7833337783813494,1,-0.046992516381507254,1.3999899864817504,17.946666717529297,1.9756138408433275,18.253332138061523,3.236373661815042,18.56666755676269,-0.046992516381507254
7187,2001-02-07,18.21999931335449,18.233333587646484,17.733333587646484,17.73666763305664,14785200.0,0.027443555567410627,-1.0408172798081752,-7.250085831998115,55.3580332210611,54.39941560302909,-0.08094330835688268,-0.4133084358162442,-0.6768490304736687,-1.7898887802509442,7.351025398604253,0.5,0.07509829226169984,0.3357493400573688,-0.5714510985549168,1.2429497786696544,-0.11785087924877402,0.7893495593635116,-0.8836230378673235,45.822758404894905,-2.6795169643834242,0.4536002193061421,2,0.08833408355713246,-0.022083282470699572,-1.3397917747497523,-1.8033332824706996,-2.576665878295893,2,-0.055067627654964646,-2.6444565949925614,17.733333587646484,1.3999899864817504,17.946666717529297,1.9756138408433275,18.253332138061523,-0.055067627654964646
7188,2001-02-08,17.433332443237305,18.26666641235352,17.18666648864746,18.183332443237305,23903400.0,-0.043176009866289666,1.3563602012492664,-1.551729444959661,54.95254522863222,55.08653637916636,0.6893847202602892,0.41048389742755376,0.14418561333481605,-1.0118100961450978,7.4719498624366585,1.0799999237060582,0.09399055757742758,-0.4611257553100572,-1.3414869263054214,0.4192354156853071,-0.9013063408077393,-0.020945169812375042,1.5666675567626953,16.74203282797226,-35.29059142494655,0.4401805854976826,2,0.6600008010864258,0.7645835876464844,-0.5479159355163574,-1.0166664123535156,-1.6399993896484375,3,-0.029063071281487773,-1.0408172798081752,18.21999931335449,-2.6444565949925614,17.733333587646484,1.3999899864817504,17.946666717529297,-0.029063071281487773
7189,2001-02-09,16.799999237060547,17.78333282470703,16.74333381652832,17.43666648864746,23734200.0,-0.03632886645389699,-1.7733377414391618,0.8488896687825521,42.871279210054325,54.18449766651814,1.2898324994697283,1.0576810436029547,0.8085939528307406,-0.3861780222001201,7.991546121438049,1.039999008178711,0.18777045303264117,-1.0688339233398452,-2.045126829242921,-0.09254101743676912,-1.556980376291385,-0.5806874703883054,2.163734092712403,3.406737563441299,-47.036939073722706,0.48814645295153813,2,1.0716676712036133,1.2695837020874023,0.8093750476837158,0.08541679382324219,-0.8399991989135742,4,-0.04146825887899208,1.3563602012492664,17.433332443237305,-1.0408172798081752,18.21999931335449,-2.6444565949925614,17.733333587646484,-0.04146825887899208
7190,2001-02-12,17.816667556762695,17.82666778564453,16.98666763305664,17.0,21862500.0,0.06051597415905796,1.0079652574346583,-1.2827227326788437,50.21545198562009,53.755284677099745,0.26146853508271306,0.057411005240531665,-0.19543951329180587,-1.398060781930095,8.232310169952022,1.0266685485839844,0.23891958152481862,-0.06070737838745188,-1.0317604966644076,0.9103457398895038,-0.5462339375259297,0.424819180751026,1.0582497924804706,70.45957942316224,21.578740576090716,0.48552655913847703,2,0.054999351501464844,0.07583332061767578,-0.030210256576538086,-0.9312515258789062,-1.7133350372314453,0,-0.08699725352516019,-1.7733377414391618,16.799999237060547,1.3563602012492664,17.433332443237305,-1.0408172798081752,18.21999931335449,-0.08699725352516019
7191,2001-02-13,18.03333282470703,18.156667709350586,17.343332290649414,17.683332443237305,22269600.0,0.012160818921611138,1.7262480540362564,0.42857142857142855,51.67317909453212,51.978663436226704,0.06933957596702811,-0.18411780620424523,-0.40004978979874295,-1.601313751794482,7.933464556553912,0.8133354187011719,0.2680539866814051,0.16574964523315572,-0.7942538338900391,1.1257531243563506,-0.3142520943284417,0.6457513847947531,0.7563211832275414,84.68268923766516,37.53695203270914,0.48000173956159803,2,-0.19499969482421875,-0.1616659164428711,-0.24687552452087402,-1.1479167938232422,-2.396665573120117,1,-0.12754160382287671,1.0079652574346583,17.816667556762695,-1.7733377414391618,16.799999237060547,1.3563602012492664,17.433332443237305,-0.12754160382287671
7192,2001-02-14,17.666667938232422,18.11666679382324,17.666667938232422,18.11666679382324,15285000.0,-0.020332619047115363,1.0000000000000158,-1.2857096146614904,47.30168307830649,50.31466204952351,0.26533561303362063,0.1664699745005791,-0.01459610938665179,-1.2312161157294241,7.6184689548646585,0.44999885559081676,0.26268363802695305,-0.18529024124145366,-1.1478159421081031,0.7772354596251958,-0.6665530916747784,0.29597260919187107,1.0411332620459,60.6127725642164,14.789369050564424,0.48126285043332384,2,0.03499889373779297,0.20499897003173828,0.11978936195373535,-0.7812519073486328,-1.8100013732910174,2,-0.09716988709864449,1.7262480540362564,18.03333282470703,1.0079652574346583,17.816667556762695,-1.7733377414391618,16.799999237060547,-0.09716988709864449
7193,2001-02-15,17.333332061767578,17.816667556762695,17.216667175292972,17.78333282470703,22909800.0,-0.018868067121105003,1.3225661168618164,1.0000042385633046,45.75827911506221,49.17996992737175,0.4529580461802567,0.49741474091894844,0.30583437227561205,-0.8990121224296104,7.783315760938938,0.600000381469723,0.2429500410754173,-0.5009177207946784,-1.4888788859897488,0.48704344440039193,-0.9948983033922119,-0.006937138197145032,1.2958904431607436,41.745142335835375,-4.689469249342103,0.49398058259753497,2,0.241668701171875,0.538334846496582,0.55208420753479,-0.44791603088378906,-0.7999992370605504,3,-0.09749992792422413,1.0000000000000158,17.666667938232422,1.7262480540362564,18.03333282470703,1.0079652574346583,17.816667556762695,-0.09749992792422413
7194,2001-02-16,17.453332901000973,17.766666412353516,17.18666648864746,17.266666412353516,19978200.0,0.006923125848265599,-2.346156597140075,-0.414813715932684,45.14254656940198,48.9664853613155,0.23193369844264922,0.44063166855006486,0.15860909900570874,-1.0114749625422768,7.89041991238093,0.5799999237060547,0.057464391295841466,-0.4067085266113324,-1.3202272093609437,0.506810156138279,-0.8634678679861381,0.050050814763473284,1.1004540563913494,39.88591773622155,-5.905432136642972,0.4567593413748054,2,0.05166721343994496,0.41833400726318715,0.4581243991851842,-0.567916870117184,-0.6900005340576136,4,-0.09511076519470396,1.3225661168618164,17.333332061767578,1.0000000000000158,17.666667938232422,1.7262480540362564,18.03333282470703,-0.09511076519470396
7195,2001-02-20,17.799999237060547,18.09666633605957,17.333332061767578,17.399999618530273,28009500.0,0.019862472000387488,-1.8624960214003956,2.1428571428571836,49.053711134721254,49.147412070821304,-0.15391067114122947,0.12221838933415796,-0.20711324135289289,-1.3398620775473447,8.231970067979377,0.7633342742919922,-0.07742488798627178,-0.07400054931640554,-0.9741289820135002,0.8261278833806891,-0.5240647656649529,0.3760636670321418,0.681369594697216,63.230100676419696,15.801358783555798,0.45006421634854665,2,-0.2949991226196289,0.07166767120361328,0.11145806312561035,-0.9145832061767578,-1.2466659545898402,1,-0.10337074594265139,-2.346156597140075,17.453332901000973,1.3225661168618164,17.333332061767578,1.0000000000000158,17.666667938232422,-0.10337074594265139
7196,2001-02-21,16.73666763305664,17.65333366394043,16.683332443237305,17.516666412353516,24492600.0,-0.059737733122481984,-1.1879665282767224,-1.9499988079059676,33.2826061648896,46.69458684235781,0.8416887485131461,1.162037773857314,0.822398588614206,-0.268240702038149,8.998841547757964,1.1166667938232422,-0.18498738615910781,-1.0845821380615241,-2.1187044752682915,-0.050459800854756764,-1.6016433066649078,-0.5675209694581405,1.6751797980919463,3.721057113961791,-36.12397470981615,0.5170611686033844,2,0.7383317947387695,1.1049985885620117,1.1747896671295166,0.14874839782714844,0.13666534423828125,2,-0.03784117169623946,-1.8624960214003956,17.799999237060547,-2.346156597140075,17.453332901000973,1.3225661168618164,17.333332061767578,-0.03784117169623946
7197,2001-02-22,16.566667556762695,17.0,16.316667556762695,17.0,27462900.0,-0.010157343147460085,2.153848523929205,0.5555552838530459,34.30962255443875,44.400928767447425,0.840933405937605,1.2988707201629452,0.9619507948602433,-0.09318375921038324,9.855734621655893,0.6833324432373047,-0.22708906060046274,-1.191248989105226,-2.367621772115978,-0.014876206094474043,-1.7794353806106038,-0.6030625975998483,1.7414689751112142,14.044953452089084,-21.44319260255361,0.5881863915053768,2,0.6700000762939453,1.0916662216186523,1.344789743423462,0.31874847412109375,0.2666645050048828,3,-0.05613683633049937,-1.1879665282767224,16.73666763305664,-1.8624960214003956,17.799999237060547,-2.346156597140075,17.453332901000973,-0.05613683633049937
7198,2001-02-23,16.760000228881836,16.933332443237305,16.016666412353516,16.666667938232422,24244800.0,0.011669979581392598,3.1666948436179205,-0.2153826516015159,38.059706955461344,43.86630962804821,0.605744708602856,1.0623441592750353,0.772698529575095,-0.27795548421234884,10.169436718287871,0.9166660308837891,-0.256327766671145,-0.9359163284301744,-2.18690785073845,0.31507519387810135,-1.5614120895843122,-0.3104205672760365,1.388818784983176,35.73720402854054,0.9880187558926181,0.6254957611541379,2,0.32666683197021484,0.7483329772949219,1.1045820713043213,0.12541580200195312,0.11999893188476207,4,-0.05389818923652234,2.153848523929205,16.566667556762695,-1.1879665282767224,16.73666763305664,-1.8624960214003956,17.799999237060547,-0.05389818923652234
7199,2001-02-26,17.023332595825195,17.123332977294922,16.816667556762695,16.976667404174805,18180600.0,0.01571195485365018,1.4864835606693267,0.4999897819467435,42.565744432981234,43.01634212219943,0.42177822156864053,0.7714902419862533,0.5112176158839077,-0.5211292435662642,10.388568459427093,0.36333274841308594,-0.3716438491521359,-0.6300005912780762,-1.9128990722804708,0.6528978897243185,-1.2714498317792753,0.011448649223122942,0.912271157888668,48.39741444211426,11.017931250044988,0.6414492405011978,2,0.06333446502685547,0.4850006103515625,0.7527086734771729,-0.13791656494140625,-0.6266651153564453,0,-0.0287840097325206,3.1666948436179205,16.760000228881836,2.153848523929205,16.566667556762695,-1.1879665282767224,16.73666763305664,-0.0287840097325206
7200,2001-02-27,16.996667861938473,17.283332824707028,16.50666618347168,17.200000762939453,21142200.0,-0.0015663639147402986,3.198231822048158,-4.357271315294771,43.88489527571444,42.15097725344192,0.35748733279656264,0.7524622744555423,0.5562527953316945,-0.4719277493774747,10.742411746690674,0.776666641235348,-0.43392995762464537,-0.6031653404235868,-1.9026230828310275,0.6962924019838539,-1.2528942116273072,0.04656353078013353,0.7470421576393562,59.87786757722115,18.05880847237934,0.64972887120372,2,0.0699987411499059,0.5116653442382848,0.5814564228057897,-0.11125183105468395,-0.37333488464355113,1,-0.013728308212554663,1.4864835606693267,17.023332595825195,3.1666948436179205,16.760000228881836,2.153848523929205,16.566667556762695,-0.013728308212554663
7201,2001-02-28,16.696666717529293,17.100000381469727,16.34666633605957,17.079999923706055,23244600.0,-0.017650585799878327,2.559051854254806,1.8852492847427265,36.9503149087299,41.00082523460007,0.5005846017510862,1.0075082555096166,0.8634576243104313,-0.15256878877832492,11.437688987654065,0.7533340454101562,-0.3804989966599166,-0.84183320999146,-2.1918138875878235,0.5081474676049034,-1.5168235487896418,-0.16684287119327834,0.8743389413261049,53.684245397516506,11.860568164345302,0.6749903387981818,2,0.35999965667724965,0.8116664886474645,0.8814575672149694,0.18874931335449574,0.149999618530277,2,-0.008584553880332635,3.198231822048158,16.996667861938473,1.4864835606693267,17.023332595825195,3.1666948436179205,16.760000228881836,-0.008584553880332635
7202,2001-03-01,16.113332748413086,16.623332977294922,16.0,16.416667938232422,26078400.0,-0.034937151168249914,-1.3521968669140219,0.7913094533205218,38.284022146018536,40.17035223803966,0.9391699809030598,1.4427111369307113,1.4601262134561068,0.4472601061840358,11.276197457967056,0.6966667175292933,-0.46613170434804374,-1.2841671943664537,-2.6095907429180585,0.04125635418515117,-1.946878968642256,-0.6214554200906512,1.3022389857921226,8.831126753027508,-34.67126230111009,0.6627117742758027,3,0.9350004196166992,1.386667251586914,1.4647915363311768,0.7720832824707031,0.9666671752929688,3,0.04716592406724085,2.559051854254806,16.696666717529293,3.198231822048158,16.996667861938473,1.4864835606693267,17.023332595825195,0.04716592406724085
7203,2001-03-02,16.30666732788086,16.56333351135254,15.833333015441895,15.99666690826416,19417200.0,0.011998422827010469,-1.2931897332963849,-1.0219731505643412,45.250334030899054,40.18232862265046,0.6536232942638733,1.12928057733696,1.2752598517901461,0.27470598384085676,11.165507880582634,0.7300004959106445,-0.5854775917831567,-0.9778326034545906,-2.268457409460879,0.3127922025516998,-1.6231450064577366,-0.3325202004514445,0.9390357982197237,32.64374997944675,-15.272398073608812,0.6453124030031452,3,0.658332347869873,1.109999179840088,1.2714569568634033,0.5787487030029297,0.45999908447265625,4,0.03229750894508254,-1.3521968669140219,16.113332748413086,2.559051854254806,16.696666717529293,3.198231822048158,16.996667861938473,0.03229750894508254
7204,2001-03-05,16.123332977294922,16.51333236694336,16.0,16.31333351135254,13704300.0,-0.011242907388714252,-1.351141570462001,-0.6129041189445609,30.581019688130908,38.129807350807084,0.702312671385485,1.206728462142351,1.492643253911016,0.4799615721418462,11.215339470116554,0.5133323669433594,-0.659983113834258,-1.0546669960021973,-2.360118067958947,0.2507840759545523,-1.7073925319805703,-0.40194146002382425,0.924638333313446,20.00000000000005,-24.029164661189988,0.6527255359783747,3,0.6200003623962402,1.2933335304260254,1.5641663074493408,0.7620830535888672,0.8233337402343714,0,0.04692988630435302,-1.2931897332963849,16.30666732788086,-1.3521968669140219,16.113332748413086,2.559051854254806,16.696666717529293,0.04692988630435302
7205,2001-03-06,16.516666412353516,16.65333366394043,16.299999237060547,16.5,15290400.0,0.024395293182401634,1.4367814579990004,-0.08771771319580385,33.28435329532651,38.13000147641118,0.12046236806258648,0.738640478606996,1.1285571066077011,0.10440616978691253,11.606385464114043,0.5300006866455078,-0.6945545173653507,-0.5898335456848152,-1.8744985933712037,0.6948315020015716,-1.2321660695280094,0.05249897815837912,0.36125553693154444,53.9473436545934,14.438439563636884,0.6423325238431935,3,0.041666507720947266,0.9000000953674316,1.170832872390747,0.36874961853027344,0.2266674041748047,1,-0.007265323939400603,-1.351141570462001,16.123332977294922,-1.2931897332963849,16.30666732788086,-1.3521968669140219,16.113332748413086,-0.007265323939400603
7206,2001-03-07,16.899999618530273,16.983333587646484,16.639999389648438,16.683332443237305,16259700.0,0.023208872577946238,-1.2637423444043412,13.00022888532845,41.58124443137507,38.937959462737446,-0.2651489491339376,0.3053293279705116,0.7493055182191206,-0.2530844320060197,12.021661396358244,0.46666717529296875,-0.7298450954154276,-0.16483364105224751,-1.417555315382824,1.087888033278329,-0.7911944782175375,0.4615271961130425,-1.066666603088379,92.75357150853787,53.60440837429992,0.6263608371652885,3,-0.34166669845581055,0.5166668891906738,0.7874996662139893,-0.014583587646484375,-0.3333320617675781,2,-0.016370807543214183,1.4367814579990004,16.516666412353516,-1.351141570462001,16.123332977294922,-1.2931897332963849,16.30666732788086,-0.016370807543214183
7207,2001-03-08,17.216667175292972,17.299999237060547,16.926666259765625,17.299999237060547,18103200.0,0.01873772567518195,7.960128175783932,-0.38460861297931387,48.71420042715643,40.12179207070356,-0.5363172304457215,-0.0952425439133151,0.432423957763298,-0.5354852789126276,12.170101575229195,0.39999961853027344,-0.821557808659648,0.20200052261352752,-0.9305365664097351,1.3345376116367902,-0.3642680218981056,0.7682690671251606,-1.3603341484069862,94.31826679177168,53.2049340160591,0.5662685445116318,3,-0.6500010490417516,0.19999933242797496,0.6427068710327113,0.022915363311764025,-0.8666667938232457,3,-0.02149085159550379,-1.2637423444043412,16.899999618530273,1.4367814579990004,16.516666412353516,-1.351141570462001,16.123332977294922,-0.02149085159550379
7208,2001-03-09,16.926666259765625,17.266666412353516,16.700000762939453,17.266666412353516,16699500.0,-0.016844195951206897,2.3333258535381303,4.08006408789214,44.40509975284172,40.326164884021395,-0.2460648604434965,0.16322248011759655,0.7389853220163083,-0.21721320241902475,13.245593863903887,0.5666656494140625,-0.71509393924552,-0.06266708374023366,-1.1783135774081295,1.0529794099276604,-0.6204903305741816,0.49515616309371424,-1.0125865844726558,71.28206181573827,28.773643835455182,0.5578232468339474,3,-0.3600001335144043,0.4566664695739746,1.005624771118164,0.31291627883911133,-0.5133323669433594,4,0.009058704270958673,7.960128175783932,17.216667175292972,-1.2637423444043412,16.899999618530273,1.4367814579990004,16.516666412353516,0.009058704270958673
7209,2001-03-12,16.10333251953125,16.75,16.033332824707028,16.75,17220600.0,-0.048641222530122485,1.2164936290703272,1.9019623242715615,33.63344323584394,39.187114657369115,0.48393363507798526,0.9820371806420596,1.5488334585086818,0.6175830622599356,14.173273343582682,0.8933334350585973,-0.6241751600162857,-0.8511674880981452,-2.033230942616605,0.3308959664203144,-1.4421992153573768,-0.26013576083891365,-0.1338160617675772,5.526292806182485,-32.9415553788435,0.5910317272592301,3,0.4633336067199707,1.143333911895752,1.9591665267944336,1.1362500190734863,1.4733352661132777,0,0.04119233655628296,2.3333258535381303,16.926666259765625,7.960128175783932,17.216667175292972,-1.2637423444043412,16.899999618530273,0.04119233655628296
7210,2001-03-13,16.266666412353516,16.433332443237305,15.670000076293945,16.333332061767578,23877300.0,0.010142862828185661,4.724998211858951,0.10309108069844267,44.51360866223569,40.02748062998087,0.23038694891290135,0.7342737387817451,1.3696041319762635,0.4737634698790494,15.347087038585904,0.7633323669433594,-0.5734694770256397,-0.6103335380554213,-1.7571101229633044,0.5364430468524599,-1.1837218305093629,-0.036945245601479826,1.0333328247070312,36.605315537644415,-5.99926608942949,0.5733882924539409,3,0.21833324432373047,0.77166748046875,1.9208335876464844,0.9729161262512207,1.2333335876464844,1,0.041803298102883524,1.2164936290703272,16.10333251953125,2.3333258535381303,16.926666259765625,7.960128175783932,17.216667175292972,0.041803298102883524
7211,2001-03-14,15.733332633972168,15.989999771118164,15.510000228881836,15.699999809265135,25646700.0,-0.032786913118001526,-1.3225860040146744,-0.5000000000000266,41.03298855365965,40.332921341940995,0.684705420250161,1.1451761652868768,1.878502492067767,1.0197165646504018,17.106872854670755,0.7566661834716797,-0.5933635521833125,-1.0286673069000258,-2.1481669804079644,0.0908323666079145,-1.5884171436539951,-0.46891747014605656,1.5340666198730482,12.476677588641147,-32.34671947313671,0.5597498367539698,3,0.6716670989990234,1.1550006866455078,2.4750003814697266,1.5062499046325684,1.5033349990844727,2,0.06419499327023126,4.724998211858951,16.266666412353516,1.2164936290703272,16.10333251953125,2.3333258535381303,16.926666259765625,0.06419499327023126
7212,2001-03-15,15.949999809265135,16.163333892822266,15.520000457763672,15.783332824707033,22529100.0,0.0137712193807642,1.168533023015091,5.000085831997795,41.327627630387255,39.89706507521747,0.4944272714905811,0.8361776235184148,1.6313543043256988,0.8114016916792313,18.844092582450873,0.6433334350585938,-0.6235353362855172,-0.7261667251586932,-1.816473323294458,0.36413987297707173,-1.2713200242265739,-0.1810134260908125,1.2471034835815455,25.04742133270493,-20.060914736196793,0.545153299067882,3,0.45499992370605646,0.9383335113525408,2.30312490463257,1.2895827293396014,1.3966665267944354,3,0.038662555164379775,-1.3225860040146744,15.733332633972168,4.724998211858951,16.266666412353516,1.2164936290703272,16.10333251953125,0.038662555164379775
7213,2001-03-16,15.643333435058596,15.949999809265135,15.520000457763672,15.949999809265135,41579400.0,-0.01922673215509385,1.8043462711817178,-1.8399947357278321,35.360704968178766,40.428141217445,0.7790275762805887,1.0643095292166134,1.8543191365850173,1.1313748961349699,20.054789165853425,0.42999935150146307,-0.5943057752508665,-0.948333168029782,-2.0851545152041435,0.18848817914457783,-1.5167438416169627,-0.3799224944426012,1.486285735229492,10.752679902233126,-32.53759959841317,0.56841067358718,3,0.7616662979125959,1.2449998855590803,2.6097912788391096,1.5962491035461408,1.0566673278808576,4,0.045173680491103374,1.168533023015091,15.949999809265135,-1.3225860040146744,15.733332633972168,4.724998211858951,16.266666412353516,0.045173680491103374
7214,2001-03-19,15.793333053588867,15.899999618530273,15.56666660308838,15.66333293914795,17567400.0,0.009588724753133882,-1.0618571904707246,-0.4239138209308956,37.56030617435852,40.903247092893,0.645137859913401,0.8259155237778515,1.644813681129662,0.991697654706325,21.290146347791836,0.33333301544189275,-0.5301825679849479,-0.7153335571289077,-1.829435589282955,0.39876847502514146,-1.2723845732059331,-0.158282541051884,1.271501359042972,30.685902679655936,-10.07215991767919,0.5570510160770243,3,0.6116666793823242,1.0400009155273438,2.3522915840148926,1.4462494850158691,1.0966663360595703,0,0.039257124327692905,1.8043462711817178,15.643333435058596,1.168533023015091,15.949999809265135,-1.3225860040146744,15.733332633972168,0.039257124327692905
7215,2001-03-20,15.960000038146973,16.49333381652832,15.786666870117188,15.786666870117188,30106800.0,0.010552996254342473,-7.153857157791068,1.333330888016726,42.16868495921074,40.968518262652516,0.4371776227407622,0.542127678847315,1.443529103941195,0.8307719655304169,22.706216696236282,0.7066669464111328,-0.5263904598123936,-0.45666661262512065,-1.4147377075736678,0.5014044823234283,-0.935702160099396,0.02236893484915292,1.0426410071348649,45.7626806323344,6.365414347313553,0.4790355474742742,3,0.44499969482421875,0.8733339309692383,2.010624885559082,1.6441659927368164,1.119999885559082,1,0.10129497140560506,-1.0618571904707246,15.793333053588867,1.8043462711817178,15.643333435058596,1.168533023015091,15.949999809265135,0.10129497140560506
7216,2001-03-21,16.10333251953125,16.59000015258789,15.760000228881836,15.93333339691162,24980700.0,0.00898073189484272,-2.212910442389015,0.9807651042898982,49.88271832220317,41.09835358432438,0.1888089785232232,0.3677702926709614,1.2665308261140993,0.7070458460168467,23.263518897892688,0.8299999237060547,-0.4288932944725694,-0.2816673755645738,-1.2370673237782412,0.6737325726490955,-0.7593673496714075,0.19603259854225996,0.839602893094586,54.51703066732265,10.788488884230226,0.4776999741068345,3,0.2850008010864258,0.7300014495849609,1.7787513732910156,1.5112500190734863,1.5066680908203125,2,0.08673158048340457,-7.153857157791068,15.960000038146973,-1.0618571904707246,15.793333053588867,1.8043462711817178,15.643333435058596,0.08673158048340457
7217,2001-03-22,15.636667251586914,15.800000190734865,15.303333282470705,15.75,35741700.0,-0.028979421953706286,3.6562567055288544,-0.6666666666666597,42.61572632741103,40.89953431483208,0.45570386832845955,0.802325551625934,1.706174416390155,1.2041088399155946,23.62825645438323,0.7999992370605451,-0.3810142885335601,-0.7018326282501235,-1.7091220203824413,0.30545676388219434,-1.2054773243162842,-0.19818793218396458,1.2489507536891615,25.9067810680359,-18.429792340143162,0.503644696066159,3,0.3899993896484375,1.0733327865600586,2.2183327674865723,1.9779152870178223,1.610000610351559,3,0.10232361894810715,-2.212910442389015,16.10333251953125,-7.153857157791068,15.960000038146973,-1.0618571904707246,15.793333053588867,0.10232361894810715
7218,2001-03-23,15.856666564941404,15.970000267028807,15.06666660308838,15.283332824707033,24846000.0,0.014069450338412892,1.2583309292827676,-5.058853228765178,47.084551144742704,42.39410186026527,0.07595046890017798,0.5388056585443639,1.472570223223089,1.0170930883029872,23.77901336276714,0.9033336639404261,-0.4066064538692018,-0.43666663169860875,-1.4453866994148488,0.5720534360176313,-0.9410266655567288,0.06769340215951125,0.9340143569663493,51.859946373043364,4.261343385182407,0.5043600338581198,3,-0.028333187103269708,0.7249999046325701,1.930000305175783,1.7579159736633319,1.9766654968261737,4,0.09396677195776504,3.6562567055288544,15.636667251586914,-2.212910442389015,16.10333251953125,-7.153857157791068,15.960000038146973,0.09396677195776504
7219,2001-03-26,16.533332824707028,16.600000381469727,16.100000381469727,16.299999237060547,20525400.0,0.04267392878536724,1.727257594673325,0.4069768989194619,50.17158283496155,43.022765657234814,-0.5959793488303404,-0.1859880736674384,0.7871950491209425,0.3750188459003816,23.868722777663265,0.7433338165283221,-0.48791445398556377,0.26449961662292054,-0.6920179201454388,1.22101715339128,-0.21375915176125915,0.7427583850071002,0.11942695169517492,95.65211712526963,46.838371916043144,0.47825876838417936,3,-0.699999332427975,0.04833364486694691,1.190001010894779,1.0812497138977086,1.159999847412113,0,0.010080722380629847,1.2583309292827676,15.856666564941404,3.6562567055288544,15.636667251586914,-2.212910442389015,16.10333251953125,0.010080722380629847
7220,2001-03-27,16.76333236694336,16.799999237060547,16.383333206176758,16.533332824707028,29354400.0,0.013911263063223656,1.7472490159336997,0.9857112495300056,48.54712334355678,43.85766952277894,-0.8360359650809119,-0.4578384417118855,0.5402337156689327,0.17265106483681336,23.499572679376048,0.41666603088378906,-0.5244341421546324,0.5061659336090081,-0.41812171850513025,1.4304535857231464,0.044022107551938916,0.9683097596660772,-1.6966657638549787,97.88460279356995,52.37228452066874,0.46214382605706883,3,-0.8299994468688965,-0.18166589736938477,0.9250011444091797,0.851250171661377,0.9366683959960938,1,0.007556195864425019,1.727257594673325,16.533332824707028,1.2583309292827676,15.856666564941404,3.6562567055288544,15.636667251586914,0.007556195864425019
7221,2001-03-28,16.553333282470707,16.709999084472653,16.100000381469727,16.666667938232422,20627700.0,-0.01252728752707677,5.1000801098651385,-0.4927603536065316,42.784616942243396,44.019557224096296,-0.5559517635728817,-0.273131724280006,0.7116755498661327,0.40235567158147134,23.070061904709767,0.6633319854736328,-0.4327658476142666,0.3033335208892858,-0.6087477869279141,1.2154148287064874,-0.15270713301931593,0.7593741747978857,-1.4520000267028834,85.76926610880383,44.512573045351175,0.4560406539086005,3,-0.6200003623962438,-0.19333314895630238,1.1350002288818324,1.0612492561340297,1.119998931884762,2,0.03181634974951342,1.7472490159336997,16.76333236694336,1.727257594673325,16.533332824707028,1.2583309292827676,15.856666564941404,0.03181634974951342
7222,2001-03-29,16.873332977294922,16.883333206176758,16.139999389648438,16.616666793823242,23262000.0,0.01933143550991523,4.373497962813592,-2.2646751935376006,49.42363124272376,45.58210458793462,-0.8171331859009676,-0.5620935849881832,0.36410154247791837,0.09480818621304365,22.14928542189184,0.7433338165283203,-0.4189773503110601,0.5853332042694106,-0.36528707968469476,1.5359534882235142,0.1100230622923597,1.0606433462464633,-1.7380264019012444,99.44952866613855,59.43006504533635,0.47531014197705196,3,-0.8983330726623535,-0.690000057220459,0.7849998474121094,0.7412495613098145,0.4766674041748047,3,0.04365869114584031,5.1000801098651385,16.553333282470707,1.7472490159336997,16.76333236694336,1.727257594673325,16.533332824707028,0.04365869114584031
7223,2001-03-30,16.833332061767578,17.079999923706055,16.5,17.033332824707028,24925200.0,-0.0023706588130021355,2.954522992093217,-0.7792252186642946,59.496965774893674,48.01951121021631,-0.659983582870062,-0.5065861511837824,0.38489757669618996,0.15281013157366985,20.89718992716392,0.5799999237060547,-0.33969282335495166,0.5189990520477288,-0.46247619961259545,1.500474303708053,0.02826142621756844,1.009736677877891,-1.6281044211425773,74.82979824913099,29.18943888108842,0.4907376258301618,3,-0.7599987983703613,-0.6499991416931152,0.614168643951416,0.7812504768371582,0.4933357238769496,4,0.02455460384516961,4.373497962813592,16.873332977294922,5.1000801098651385,16.553333282470707,1.7472490159336997,16.76333236694336,0.02455460384516961
7224,2001-04-02,16.879999160766598,16.99333381652832,16.5,16.666667938232422,22313700.0,0.002772303120248676,1.2424237169844854,-1.066652043716265,58.22897926908223,49.80398835575758,-0.5993219476285425,-0.5203371259317358,0.34335034993037894,0.1159493324766494,19.57742963605731,0.4933338165283203,-0.2704728008802597,0.5278328418731668,-0.4806067998345789,1.5362724835809125,0.023613021019293967,1.0320526627270397,-1.5622851831567335,79.59174935091691,31.453231679006862,0.5042198208538725,4,-0.8066658973693812,-0.6966662406921351,0.4175009727478063,0.7345833778381383,0.3166675567626953,0,0.056477070402750185,2.954522992093217,16.833332061767578,4.373497962813592,16.873332977294922,5.1000801098651385,16.553333282470707,0.056477070402750185
7225,2001-04-03,16.39666748046875,17.0,16.25666618347168,16.950000762939453,26076300.0,-0.02863339480615812,1.2755171749373784,-2.593775425357898,59.020885496927754,50.819340264060315,-0.0531213135587052,-0.04896697312759102,0.8074856938007215,0.6067089466563331,18.60024615231639,0.7433338165283203,-0.14715307425036883,0.050501108169555664,-0.9552418759023453,1.0562440922414584,-0.45237038386639483,0.5533726002055062,-0.973216346093114,30.27216709938848,-21.45294893860812,0.5028714920359514,4,-0.3233342170715332,-0.2133345603942871,0.9008326530456543,1.2179150581359863,1.4099998474121094,1,0.07908102016430729,1.2424237169844854,16.879999160766598,2.954522992093217,16.833332061767578,4.373497962813592,16.873332977294922,0.07908102016430729
7226,2001-04-04,16.623332977294922,16.799999237060547,16.233333587646484,16.239999771118164,23886300.0,0.013823875924554141,-1.8571456048315358,-0.6927709182161004,59.13202196835131,52.65448422416479,-0.22156791460572833,-0.3134954628947071,0.5551307609347802,0.389862789165349,18.224396068627208,0.5666656494140625,-0.031509120197565466,0.2909999370574958,-0.6899746431509826,1.2719745172659724,-0.1994873530467416,0.781487227161735,-1.1004889155594615,51.41843755770233,-3.5291597339665515,0.4904872901042386,4,-0.5499997138977051,-0.440000057220459,0.6641669273376465,0.9912495613098145,1.4099998474121094,2,0.06476846653526724,1.2755171749373784,16.39666748046875,1.2424237169844854,16.879999160766598,2.954522992093217,16.833332061767578,0.06476846653526724
7227,2001-04-05,16.84666633605957,16.89666748046875,16.670000076293945,16.850000381469727,23370000.0,0.013434932637738095,3.6895939386764534,-0.008697512650701324,66.69752660015112,54.83370371921017,-0.2852052167195538,-0.5965553252636653,0.30683029402358386,0.18639600749473573,18.33879032927197,0.2733345031738281,0.056281788369261676,0.5328333377838135,-0.3901623226994957,1.4558289982671226,0.0713355075421589,0.9943311680254681,-1.2303929226058745,72.44090408360499,11.411248509457593,0.4614978302416544,4,-0.2566661834716797,-0.6633334159851074,0.4358334541320801,0.767916202545166,1.2700004577636683,3,0.04906999769601028,-1.8571456048315358,16.623332977294922,1.2755171749373784,16.39666748046875,1.2424237169844854,16.879999160766598,0.04906999769601028
7228,2001-04-06,17.079999923706055,17.106666564941403,16.503332138061527,16.666667938232422,22903200.0,0.013850430880027798,1.5857267224431664,-123.97311212814645,67.45030193411677,56.75356139689408,-0.3651605225509229,-0.8620081521057337,0.04535315937819462,-0.007216804045484082,18.021553097839714,0.6033344268798757,0.10051338686505318,0.758500242233275,-0.1881721892642112,1.7051726737307629,0.2851640264845301,1.231836457982018,-1.375902919637218,96.94656655266289,30.75349518287598,0.47333621574874357,4,-0.4766664505004883,-0.8966670036315918,0.1941666603088379,0.5345826148986816,0.25333213806152344,4,0.015807989401037892,3.6895939386764534,16.84666633605957,-1.8571456048315358,16.623332977294922,1.2755171749373784,16.39666748046875,0.015807989401037892
7229,2001-04-09,16.766666412353516,17.26333236694336,16.600000381469727,17.183332443237305,21861900.0,-0.018345053439821735,1.30057650518127,-1.008066265199234,60.52175189418681,58.08407568029742,-0.017039827012361286,-0.5232590596774784,0.3303516421190267,0.3357698401942031,16.912376185566718,0.6633319854736328,0.22162357470139327,0.41200003623962544,-0.5488627563875426,1.3728628288667934,-0.06843136007395856,0.8924314325532094,-0.9503638434148733,51.7799472608219,-16.295284787742006,0.48043139631358367,4,-0.08500003814697266,-0.5833334922790527,0.4241666793823242,0.8479161262512207,0.4500007629394567,0,0.03339968479830957,1.5857267224431664,17.079999923706055,3.6895939386764534,16.84666633605957,-1.8571456048315358,16.623332977294922,0.03339968479830957
7230,2001-04-10,16.946666717529293,17.213333129882812,16.923332214355472,17.049999237060547,20959500.0,0.01073560484528735,-2.866639540206636,0.24799842529057445,60.89580441914015,60.09642984439707,-0.18807765403108334,-0.6848141727017314,0.11734475712334103,0.17845418714366446,15.36378398874198,0.4466667175292969,0.3165155383762688,0.5580003261566127,-0.43725923740348804,1.5532598897167134,0.06037054437656053,1.055630107936663,-0.9856611687901786,69.25572575627355,-0.5124467996251241,0.4976297817800504,4,-0.24500083923339488,-0.7633337974548304,0.13333320617676137,0.667915821075443,0.30666542053223367,1,0.014752163606392532,1.30057650518127,16.766666412353516,1.5857267224431664,17.079999923706055,3.6895939386764534,16.84666633605957,0.014752163606392532
7231,2001-04-11,16.74333381652832,16.899999618530273,16.420000076293945,16.700000762939453,20850900.0,-0.011998400888515115,1.6916013797160352,-0.4193554341405644,65.34197458393498,61.8651346600872,0.05033433292471301,-0.4236559042589576,0.28924864151426277,0.39220962506363577,13.765604332838121,0.526666641235348,0.3446253233101473,0.30416736602783345,-0.6528448842390695,1.2611796162947364,-0.17433875910561625,0.7826734911612849,-0.6520955859687803,38.340016600738664,-35.44887306676469,0.4785061251334513,4,0.0049991607666015625,-0.5600008964538574,0.24416589736938477,0.871248722076416,0.60333251953125,2,0.06350787262587221,-2.866639540206636,16.946666717529293,1.30057650518127,16.766666412353516,1.5857267224431664,17.079999923706055,0.06350787262587221
7232,2001-04-12,16.566667556762695,16.566667556762695,15.803333282470705,16.25,29618400.0,-0.010551438662187329,3.821045023339847,7.307760024648972,59.96260593690979,61.91687245586678,0.19995259842030677,-0.20914461980756727,0.3992247013687127,0.5823687149001557,12.736273736193393,0.9400005340576154,0.3621342644172678,0.09666771888732839,-0.8333410753749746,1.0266765131496314,-0.3683366782438213,0.5616721160184781,0.6966648101806641,52.283202257466044,-23.276588038367763,0.46500439713115144,4,-0.03333473205566406,-0.3833346366882324,0.42083215713500977,1.047914981842041,1.166666030883789,3,0.08853109793620662,1.6916013797160352,16.74333381652832,-2.866639540206636,16.946666717529293,1.30057650518127,16.766666412353516,0.08853109793620662
7233,2001-04-16,16.350000381469727,16.739999771118164,16.23666763305664,16.566667556762695,20263500.0,-0.01307850082405515,-1.2706746861474656,-0.6842102093058274,47.04619864674422,60.67434127560699,0.3809053847065016,0.06659301613453295,0.5571294914703486,0.8097425281235502,11.532032778479543,0.5033321380615234,0.42432029358207046,-0.1553328037261963,-1.003166739428348,0.6925011319759538,-0.5792497715772704,0.26858416412487784,0.8841320037841811,37.44297546573295,-34.10569288265605,0.4239169678510752,4,0.1833324432373047,-0.1833338737487793,0.6416659355163574,1.3583321571350098,1.489999771118164,0,0.10805298906021821,3.821045023339847,16.566667556762695,1.6916013797160352,16.74333381652832,-2.866639540206636,16.946666717529293,0.10805298906021821
7234,2001-04-17,16.413333892822266,16.479999542236328,16.170000076293945,16.303333282470707,19352400.0,0.003873609166658909,1.54795572835016,-0.5076939328849444,44.04088440419881,59.009896709748226,0.27313726576317876,0.054905000948675564,0.44465926527997013,0.7612517752078816,10.29627133889611,0.3099994659423828,0.4270107924084172,-0.12299933433532573,-0.9039172756225398,0.6579186069518865,-0.5134583049789327,0.2674596363082813,0.7921825103759765,43.262459316655004,-23.92402966137066,0.3904589706436065,4,0.11999893188476562,-0.24833440780639648,0.5616655349731445,1.2949986457824707,1.093332290649414,1,0.056051876782183596,-1.2706746861474656,16.350000381469727,3.821045023339847,16.566667556762695,1.6916013797160352,16.74333381652832,0.056051876782183596
7235,2001-04-18,17.576667785644528,17.64666748046875,16.543333053588867,16.649999618530273,38990700.0,0.07087736717102922,1.0687503240999856,8.424209321681472,63.153401847529736,59.456716696323596,-0.7880867691977222,-1.0341221487124734,-0.745420137891692,-0.37633215554719257,9.866071372317464,1.2333335876464844,0.4118352400670453,0.9595011711120556,0.09912655675382354,1.8198757854702894,0.5293138639329378,1.3896884782911734,-1.7733345031738228,96.2025499825129,30.070933075794116,0.43018730717911685,4,-0.8516674041748011,-1.2200007438659632,-0.6700015068054164,0.13166475296020863,0.053331375122073865,2,-0.02048173264363451,1.54795572835016,16.413333892822266,-1.2706746861474656,16.350000381469727,3.821045023339847,16.566667556762695,-0.02048173264363451
7236,2001-04-19,17.5,17.573333740234375,17.233333587646484,17.24333381652832,21129000.0,-0.004361906737928134,-1.4578326542711975,0.2769774473541766,58.59232471923281,58.5561387095549,-0.6414404768463022,-0.8932520834185027,-0.6900627668405832,-0.26744584008545047,9.586925422968166,0.3433341979980433,0.3990827270455348,0.8130000114440925,-0.09706031884786981,1.7230603417360548,0.35796984629811135,1.2680301765900737,-1.6598000335693346,92.043359222216,28.881750422923048,0.4550301651459807,4,-0.7749996185302734,-1.1433329582214355,-0.7383332252502441,0.12666606903076172,-0.4333324432373047,3,-0.014095306396484153,1.0687503240999856,17.576667785644528,1.54795572835016,16.413333892822266,-1.2706746861474656,16.350000381469727,-0.014095306396484153
7237,2001-04-20,17.23666763305664,17.5,17.133333206176758,17.496667861938473,21800700.0,-0.015047563825334787,1.7500232459999,-1.0129898117666154,55.211055330868426,57.19622242030508,-0.35421846990135464,-0.531137383705051,-0.4672292254534369,0.030560024010576115,8.623854248186316,0.3666667938232422,0.41557867439304275,0.4696676254272454,-0.32570480275571256,1.2650400536102033,0.07198141133576641,0.8673538395187244,-1.3603383163452136,72.23478718004027,10.113352364749531,0.39768621409147903,4,-0.5116672515869141,-0.8800005912780762,-0.590001106262207,0.3099985122680664,-0.16666793823241832,4,0.0063816687392621585,-1.4578326542711975,17.5,1.0687503240999856,17.576667785644528,1.54795572835016,16.413333892822266,0.0063816687392621585
7238,2001-04-23,17.34666633605957,17.566667556762695,17.216667175292972,17.350000381469727,16448400.0,0.0063816687392621585,-1.6582405006446828,0.012823240289036598,55.93221407449728,56.6862737736729,-0.472054099626142,-0.5520915974312715,-0.5919230530346908,-0.06572836204988164,7.3527868189294185,0.350000381469723,0.42092018756888905,0.5051663398742683,-0.20583492331697428,1.2161676030655109,0.149665708278647,0.8606669714698896,-1.434930256072997,79.68390555916503,18.955572735937025,0.3555006315956209,4,-0.6216659545898438,-0.9899992942810059,-0.6999998092651367,0.19999980926513672,-0.18999862670898438,0,0.02229057987834393,1.7500232459999,17.23666763305664,-1.4578326542711975,17.5,1.0687503240999856,17.576667785644528,0.02229057987834393
7239,2001-04-24,16.700000762939453,17.030000686645508,16.683332443237305,16.916667938232422,24526500.0,-0.03727895381119162,-1.7733036300105285,64.98627002288329,53.702198309737454,55.8869842059615,0.18345245754242256,0.11352080404775933,0.052647449343766084,0.5926896540593773,7.081903948721595,0.6633338928222656,0.361468643422441,-0.14983263015746928,-0.849441453126019,0.5497761928110805,-0.49963704164174416,0.1999717813268056,-0.7535660549432368,14.199476199942954,-48.30015487925114,0.34980441148427477,4,0.024999618530273438,-0.34333372116088867,-0.05333423614501953,0.8466653823852539,0.5499992370605469,1,0.0682634333872798,-1.6582405006446828,17.34666633605957,1.7500232459999,17.23666763305664,-1.4578326542711975,17.5,0.0682634333872798
7240,2001-04-25,16.889999389648438,17.033332824707028,16.676666259765625,17.033332824707028,16225200.0,0.01137716275622136,3.9767392345772983,0.6615373780766765,53.28407109246983,54.54721715135426,-0.017243050842417063,-0.07009552066803337,-0.1700569163591723,0.4003657247418104,7.119916738834855,0.3566665649414027,0.2804403263329718,0.03383264541626119,-0.6647716854282173,0.7324369762607397,-0.31546952000597983,0.3831348108385022,-0.9095600262027705,23.79177727860595,-38.45266610839909,0.3493021654222396,4,-0.16499900817871094,-0.533332347869873,-0.27083253860473633,0.6566667556762695,0.35000038146972656,2,0.0365107647192211,-1.7733036300105285,16.700000762939453,-1.6582405006446828,17.34666633605957,1.7500232459999,17.23666763305664,0.0365107647192211
7241,2001-04-26,17.079999923706055,17.200000762939453,16.850000381469727,17.0,15568200.0,0.011249291943377093,1.1874914318752123,-0.5581386064832203,52.897355541955704,53.76218932969269,-0.1726179278149651,-0.2304307554949716,-0.3982145259062868,0.20745792092877835,6.670013499041939,0.35000038146972656,0.2550198805190078,0.1974998474121108,-0.4926949918563821,0.8876946866806037,-0.14759757222213565,0.5425972670463572,-1.0662359979199252,45.318323164393924,-14.990415587352736,0.34509741963424706,4,-0.17166614532470703,-0.7233328819274902,-0.4608330726623535,0.37291622161865234,-0.08333206176758168,3,0.03220136062747758,3.9767392345772983,16.889999389648438,-1.7733036300105285,16.700000762939453,-1.6582405006446828,17.34666633605957,0.03220136062747758
7242,2001-04-27,17.610000610351562,17.733333587646484,17.299999237060547,17.366666793823242,23292600.0,0.03103048530520769,-1.300876531144453,3.0416756073719093,56.129539752350496,54.771449452537844,-0.6024075781532012,-0.7403716637999054,-0.9491798363148725,-0.3170752599075044,6.708802861737059,0.6533336639404297,0.22688990848055468,0.6906671524047852,-0.0722622963575077,1.453596601167078,0.30920242802363873,1.0721318767859316,-1.5635786134717797,88.32811670800255,31.304921281406664,0.38146472438114704,4,-0.6583337783813477,-1.2100005149841309,-0.9991669654846191,-0.3341665267944336,-0.5100002288818359,4,-0.030853664665376757,1.1874914318752123,17.079999923706055,3.9767392345772983,16.889999389648438,-1.7733036300105285,16.700000762939453,-0.030853664665376757
7243,2001-04-30,17.246667861938473,17.766666412353516,17.073333740234375,17.766666412353516,19793400.0,-0.020632182613299577,1.6666715573178201,-2.1369761007078223,55.487824291231334,56.04333166220812,-0.11008298617917944,-0.36310150955595333,-0.6007198593874925,0.03569648417441229,6.932231441530459,0.6933326721191406,0.18941419870106913,0.30666761398315145,-0.46874407710382116,1.082079305070124,-0.08103823156033485,0.6943734595266378,-1.1327694014280212,52.29371764944655,-5.169945979027233,0.3877058455434856,4,-0.0916681289672816,-0.8300013542175257,-0.8783345222473109,-0.09500122070312145,-0.32999992370605113,0,-0.010243611608253822,-1.300876531144453,17.610000610351562,1.1874914318752123,17.079999923706055,3.9767392345772983,16.889999389648438,-0.010243611608253822
7244,2001-05-01,17.833332061767578,17.850000381469727,17.133333206176758,17.239999771118164,22857000.0,0.034016089631076385,1.2872274048485033,-1.1410268166629298,59.274751864854274,55.61237055302196,-0.5298579653168609,-0.9219513302985654,-1.1996149633605668,-0.5658754594183684,7.213005725291585,0.7166671752929688,0.20704608624593845,0.8456651687622063,-0.025510691036000566,1.7168410285604132,0.4100772388631029,1.2812530986613098,-1.6202675241465414,98.57940552534686,40.84729242255034,0.435587929899103,5,-0.5699987411499023,-1.0066652297973633,-1.6283321380615234,-0.7999987602233887,-0.7999992370605504,1,-0.037943798168132314,1.6666715573178201,17.246667861938473,-1.300876531144453,17.610000610351562,1.1874914318752123,17.079999923706055,-0.037943798168132314
7245,2001-05-02,17.69333267211914,17.816667556762695,17.426666259765625,17.816667556762695,23069400.0,-0.00785043362415594,5.324265808886071,-0.20786814840055678,60.0706703778455,55.7766311817567,-0.4152358034326511,-0.716566978603641,-1.08490125973303,-0.4394206663851534,7.132965652995657,0.4066658020019531,0.30095233039675406,0.6408325195312514,-0.23811624300555678,1.5197812820680596,0.20135813826284732,1.0803069007996555,-1.3493132669902081,84.3332290649414,23.15061116511312,0.4394743812684032,5,-0.42999935150146484,-0.8666658401489258,-1.485832691192627,-0.6599993705749512,-0.6866664886474609,2,-0.025056482028269156,1.2872274048485033,17.833332061767578,1.6666715573178201,17.246667861938473,-1.300876531144453,17.610000610351562,-0.025056482028269156
7246,2001-05-03,17.700000762939453,17.816667556762695,17.343332290649414,17.433332443237305,22772100.0,0.0003768702563773374,-1.119402347736599,-2.162148369237431,62.463350981914715,56.582441809650724,-0.43644739758050477,-0.6729400518356137,-1.083019288494448,-0.46073003341300023,6.958066387348147,0.47333526611328125,0.4115495541641998,0.5936672210693352,-0.3062425760545828,1.4935770181932533,0.1437123225073762,1.0436221196312943,-1.2355028797032581,80.68674376284697,17.619216492034028,0.4499548985619587,5,-0.43666744232177734,-0.8733339309692383,-1.4425010681152344,-0.6666674613952637,-0.9566669464111328,3,-0.025988755479855463,5.324265808886071,17.69333267211914,1.2872274048485033,17.833332061767578,1.6666715573178201,17.246667861938473,-0.025988755479855463
7247,2001-05-04,17.67333221435547,17.899999618530273,17.336666107177734,17.433332443237305,22336200.0,-0.0015066975951675277,-1.600006162215933,0.8999935627382681,65.18744196411177,57.61080046405234,-0.3814361569731517,-0.6125711787067978,-1.0424538359118216,-0.44601263808791813,7.005108770140075,0.5633335113525391,0.3534590356630467,0.5256653785705581,-0.399607886006244,1.45093864314736,0.06302874628215704,0.9883020108589591,-1.0979941312605916,72.5805297973517,6.012592879109604,0.46263663228840135,5,-0.38499927520751953,-0.8216657638549805,-1.5266656875610352,-0.6399989128112793,-0.816665649414066,4,-0.03828731018066667,-1.119402347736599,17.700000762939453,5.324265808886071,17.69333267211914,1.2872274048485033,17.833332061767578,-0.03828731018066667
7248,2001-05-07,17.350000381469727,17.64666748046875,17.283332824707028,17.466667175292972,14151000.0,-0.018294899284647115,-1.9066550700754,-0.48611210452281955,60.1444105069241,58.326601819295306,-0.06434859679882265,-0.2824561207027294,-0.7149283625484344,-0.1203336704133271,7.403541625083817,0.38999938964844105,0.3148684642991384,0.18883352279663157,-0.7401540934062965,1.1178211389995596,-0.27566028530483067,0.6533273308980938,-0.6421961448313098,28.260945282295985,-39.55077723578872,0.4644938081014638,5,-0.061667442321777344,-0.4983339309692383,-1.270833969116211,-0.3166670799255371,-0.6333332061767543,0,-0.014409221585205634,-1.600006162215933,17.67333221435547,-1.119402347736599,17.700000762939453,5.324265808886071,17.69333267211914,-0.014409221585205634
7249,2001-05-08,17.326667785644528,17.329999923706055,17.046667098999027,17.25,13312800.0,-0.0013448181736133158,5.800091554131295,-0.6571517321430986,46.4045969545286,57.5622158039685,0.06394999522300182,-0.22663838728314545,-0.6960760773338812,-0.09742700088680323,7.66686959479059,0.3033332824706996,0.30800839828132354,0.13750085830688263,-0.7750335344471431,1.0500352510609083,-0.3187663380701302,0.5937680546838955,-0.499644010816926,32.81261175881484,-30.11043564233404,0.4562671963770134,5,0.0483322143554723,-0.4750013351440394,-1.1983346939086879,-0.29333448410033824,-0.8266677856445277,1,-0.023662936952701275,-1.9066550700754,17.350000381469727,-1.600006162215933,17.67333221435547,-1.119402347736599,17.700000762939453,-0.023662936952701275
7250,2001-05-09,17.196666717529293,17.399999618530273,17.100000381469727,17.350000381469727,16332900.0,-0.007502946886471906,1.3684262040822472,-1.999975121902816,45.7034884537702,56.762897238614556,0.27046923835960257,-0.08110597852120804,-0.5712987023109335,0.03970413087222724,7.92528450000636,0.2999992370605469,0.2852540348143293,-0.005000209808354583,-0.9103690186837206,0.9003685990670114,-0.45768461424603757,0.4476841946293284,-0.26234535833142303,17.578097060295356,-39.94043617720822,0.45268440443768265,5,0.2766666412353551,-0.34500026702880504,-1.0683336257934535,-0.16333341598510387,-1.1466674804687464,2,-0.009497997228484545,5.800091554131295,17.326667785644528,-1.9066550700754,17.350000381469727,-1.600006162215933,17.67333221435547,-0.009497997228484545
7251,2001-05-10,17.80666732788086,17.899999618530273,17.73666763305664,17.766666412353516,24645600.0,0.03547202608339006,-2.2666895551995117,-0.26087497356668676,57.351679321107895,56.89869052403204,-0.25212749949072943,-0.6401822525974588,-1.1698710333798168,-0.5635386934109619,7.958922358355999,0.7033329010009801,0.3389080866313918,0.5518337249755874,-0.3650216061801075,1.4686890561312822,0.09340605939773994,1.0102613905534348,-0.7757781427497505,89.06261175881549,32.02563538680056,0.45842766557784687,5,-0.33333396911621094,-0.9550008773803711,-1.6783342361450195,-0.7733340263366699,-1.633335113525387,3,-0.04492705623564808,1.3684262040822472,17.196666717529293,5.800091554131295,17.326667785644528,-1.9066550700754,17.350000381469727,-0.04492705623564808
7252,2001-05-11,18.03333282470703,18.15333366394043,17.78333282470703,17.989999771118164,19588800.0,0.012729248693901907,1.611757736504453,1.0833015449170322,58.597667715072404,57.244228682236596,-0.46089648769847,-0.7919381118509676,-1.3634332772137867,-0.7757394395841786,7.225813919643162,0.37000083923339844,0.3936813636274934,0.7051659584045424,-0.21454746923401657,1.6248793860431014,0.2453092445852647,1.1650226722238202,-0.9333324432373047,89.15654967494636,33.53909394366933,0.4598567138192795,5,-0.4333324432373047,-1.0549993515014648,-1.9049997329711914,-0.9999995231628418,-1.7466659545898438,4,-0.07153414295172966,-2.2666895551995117,17.80666732788086,1.3684262040822472,17.196666717529293,5.800091554131295,17.326667785644528,-0.07153414295172966
7253,2001-05-14,18.11666679382324,18.25,17.946666717529297,18.03333282470703,14400900.0,0.004621107475043962,-1.3636404170413252,1.923104009859507,70.65111796817773,58.50826936038365,-0.45577229683158293,-0.7759131199897098,-1.4182458328883278,-0.8476363846290518,6.847831783094871,0.3033332824707031,0.4453906101158118,0.7001666069030712,-0.16150407150962565,1.561837285315768,0.26933126769672455,1.1310019461094178,-0.8902664184570277,88.9196741761278,26.903863940276707,0.43083533920634814,5,-0.4683332443237269,-1.090000152587887,-1.7300002574920619,-1.0833334922790492,-1.516666412353512,0,-0.06954923017690129,1.611757736504453,18.03333282470703,-2.2666895551995117,17.80666732788086,1.3684262040822472,17.196666717529293,-0.06954923017690129
7254,2001-05-15,17.333332061767578,18.11666679382324,17.333332061767578,18.11666679382324,40235100.0,-0.04323834737208576,1.000000000000009,-9.399945068778825,55.5095179355509,58.001474644573136,0.2784619781568658,0.08419630175451687,-0.608993737327765,-0.043664944323730026,5.9163897550571125,0.7833347320556605,0.4227110944620911,-0.12916803359985352,-0.8524670825570162,0.5941310153573092,-0.4908175580784331,0.23248149087872605,0.9166679382324219,20.289718060607267,-44.637781150768745,0.36164952447858073,5,0.3150014877319336,-0.30666542053222656,-0.9399988651275635,-0.29999876022338867,-0.5166645050048828,1,-0.03557682298343512,-1.3636404170413252,18.11666679382324,1.611757736504453,18.03333282470703,-2.2666895551995117,17.80666732788086,-0.03557682298343512
7255,2001-05-16,17.216667175292972,17.373332977294922,17.0,17.066667556762695,28813200.0,-0.006730667021139891,-1.6352785949417363,-0.1914885327970095,51.72996571117329,56.808876281157424,0.3580545015057659,0.18183053806557226,-0.47991303587556544,0.08817802373937411,5.78393865194635,0.3733329772949219,0.4276349785284843,-0.22783288955688263,-0.9570627260675515,0.5013969469537862,-0.5924478078122171,0.1367820286984518,1.0333328247070277,17.333374023437784,-48.006025902327664,0.3646149182553342,5,0.4083328247070277,-0.19000053405762074,-0.7841675281524694,-0.18333387374878285,-0.5566673278808629,2,-0.041626359387456624,1.000000000000009,17.333332061767578,-1.3636404170413252,18.11666679382324,1.611757736504453,18.03333282470703,-0.041626359387456624
7256,2001-05-17,17.253332138061527,17.406667709350586,17.100000381469727,17.316667556762695,19618500.0,0.00212962023341956,1.5205286177867658,-0.4222371984791698,44.84085578056903,54.54814448298601,0.28090680310028304,0.13253337923963215,-0.515838012042316,0.05208923648395469,5.622954684269383,0.3066673278808594,0.3627003628122587,-0.17883453369140412,-0.9124426917413402,0.554773624358532,-0.5456386127163739,0.1879695453335657,0.9466678619384723,20.26657104492216,-40.42312184439804,0.36680407902496814,5,0.371667861938473,-0.22666549682617543,-0.8108327388763463,-0.21999883651733754,-0.9200000762939489,3,-0.06974495658994362,-1.6352785949417363,17.216667175292972,1.000000000000009,17.333332061767578,-1.3636404170413252,18.11666679382324,-0.06974495658994362
7257,2001-05-18,17.34666633605957,17.34666633605957,17.136667251586914,17.316667556762695,17582700.0,0.005409633179908724,13.000508646998982,-0.4736493404806626,51.56901474205891,53.59532273133432,0.15238717867621787,0.050449092274625684,-0.6175411186921167,-0.044111989925816886,5.620008304565056,0.20999908447265625,0.3021484613117593,-0.09100027084350515,-0.8200724805279336,0.6380719388409233,-0.4555363756857176,0.2735358339987073,0.8053336639404307,27.733306884765625,-32.613154549859516,0.36453610484221377,5,0.2783336639404297,-0.31999969482421875,-0.8808333873748779,-0.31333303451538086,-0.9799995422363281,4,-0.06764032344733684,1.5205286177867658,17.253332138061527,-1.6352785949417363,17.216667175292972,1.000000000000009,17.333332061767578,-0.06764032344733684
7258,2001-05-21,17.733333587646484,17.766666412353516,17.18666648864746,17.34666633605957,23258700.0,0.02229057987834393,1.558825633107116,12.889432858596134,48.3259189436698,53.80880295235001,-0.1946560826332373,-0.322288637748823,-0.998907693818218,-0.4214474574069058,5.604362935344419,0.5799999237060547,0.23548579245969137,0.2763336181640632,-0.4630127786761662,1.0156800150042926,-0.09333958025604971,0.6460068165841761,0.37258641235351675,65.67165708722297,9.741648750217237,0.36967319842011404,5,-0.10833358764648438,-0.5233335494995117,-1.3750007152557373,-0.7000002861022949,-1.5666656494140625,0,-0.0815789490666935,13.000508646998982,17.34666633605957,1.5205286177867658,17.253332138061527,-1.6352785949417363,17.216667175292972,-0.0815789490666935
7259,2001-05-22,17.84000015258789,17.899999618530273,17.633333206176758,17.73666763305664,20381100.0,0.006015031771336776,1.3880775471859255,0.26723887039092364,52.48308251496063,54.562091181371166,-0.2468028100170443,-0.35749946449206504,-1.0723822508730478,-0.5283793358355879,5.796077131608526,0.2666664123535156,0.15829879073603692,0.3260002136230469,-0.33972750218957515,0.9917279294356689,-0.0068636442832641364,0.6588640715293579,0.2216830474121103,93.33338984739086,39.302687262264435,0.33286385790631184,5,-0.21500015258789062,-0.630000114440918,-1.4900004863739014,-0.8066668510437012,-1.3833332061767578,1,-0.06950671303319966,1.558825633107116,17.733333587646484,13.000508646998982,17.34666633605957,1.5205286177867658,17.253332138061527,-0.06950671303319966
7260,2001-05-23,17.50666618347168,17.959999084472656,17.40333366394043,17.766666412353516,16698300.0,-0.018684639364639044,-1.385716095754638,-2.5161510632014177,47.05282714947387,53.41777427341183,0.1510092062057211,0.02572114403844239,-0.7143108415643269,-0.19924758808087972,5.828513450175398,0.5566654205322266,0.11940162777120022,-0.03816709518432759,-0.6358524219676553,0.5595182315990002,-0.33700975857599147,0.2606755682073363,0.5125496885283205,47.28679247793794,-3.2328021910869964,0.2988426633916638,5,0.11833381652832031,-0.1099996566772461,-1.1575000286102295,-0.5066666603088379,-1.239999771118164,2,-0.03941347938423723,1.3880775471859255,17.84000015258789,1.558825633107116,17.733333587646484,13.000508646998982,17.34666633605957,-0.03941347938423723
7261,2001-05-24,17.6299991607666,17.746667861938477,17.383333206176758,17.450000762939453,13573500.0,0.007044915119896578,-1.3191560595822909,-0.6923009206617027,49.35834540725112,52.391182905876136,-2.1884896977297785e-05,-0.057228730151102525,-0.7937696339993714,-0.32710622006740664,6.135934624685446,0.36333465576171875,0.16021238988110298,0.05766592025756978,-0.4991842501531707,0.6145160906683103,-0.22075916494780046,0.33609100546294,0.34844807635339947,59.91896456263335,11.686376392090018,0.2784250852053701,5,-0.0049991607666015625,-0.16666603088378906,-1.089165449142456,-0.7666659355163574,-1.0466670989990234,3,-0.05501981619563012,-1.385716095754638,17.50666618347168,1.3880775471859255,17.84000015258789,1.558825633107116,17.733333587646484,-0.05501981619563012
7262,2001-05-25,17.066667556762695,17.666667938232422,17.066667556762695,17.65999984741211,15528600.0,-0.03195301365966774,-1.0224767501293892,-3.296319844019879,46.08295441241151,49.66138695523546,0.46015870489409494,0.48834852716192856,-0.19919011624528338,0.22438625092838294,5.846332017755956,0.6000003814697266,0.20389615109338877,-0.47849903106689595,-1.0789214167732837,0.12192335463949178,-0.7787102239200898,-0.1782878382137021,0.8933315277099609,0.0,-48.662070254983405,0.3002111928531946,5,0.4916658401489258,0.3966655731201172,-0.5258338451385498,-0.3300004005432129,-0.6599998474121094,4,-0.04296887441886876,-1.3191560595822909,17.6299991607666,-1.385716095754638,17.50666618347168,1.3880775471859255,17.84000015258789,-0.04296887441886876
7263,2001-05-29,17.069999694824222,17.316667556762695,17.010000228881836,17.316667556762695,15001800.0,0.00019524245435986742,1.4864797989561183,0.41573308216293114,46.43185935319108,48.65275822386214,0.3271461846386998,0.4965611755901058,-0.16070507015571778,0.1848307502405362,5.9659373177748956,0.3066673278808594,0.1471010254616587,-0.46633348464965607,-1.0899949904714568,0.15732802117214462,-0.7781642375605564,-0.15450273173875573,0.8515994262695266,6.31574086529522,-42.51907782799899,0.3118307529109003,5,0.4099998474121058,0.3933334350585902,-0.5291659832000768,-0.4033331871032715,-0.8699989318847692,1,-0.041202865470128636,-1.0224767501293892,17.066667556762695,-1.3191560595822909,17.6299991607666,-1.385716095754638,17.50666618347168,-0.041202865470128636
7264,2001-05-30,17.156667709350586,17.399999618530273,17.040000915527347,17.073333740234375,17909400.0,0.005077212423890254,-3.799994913724224,-0.33783877827180075,49.437161863670354,48.39800224080625,0.23778901056004642,0.37587102872924305,-0.20852230674726968,0.07405095817436091,5.900876603547212,0.35999870300292613,0.06179688215854995,-0.34583225250244,-0.9750462570287617,0.2833817520238817,-0.6604392547655991,-0.03122525023928091,0.7280674468994128,15.43870075270091,-35.80699787313964,0.31460700226316046,5,0.32833194732666016,0.30666542053222656,-0.6158339977264404,-0.4900012016296351,-1.3766679763793928,2,-0.05770349976403655,1.4864797989561183,17.069999694824222,-1.0224767501293892,17.066667556762695,-1.3191560595822909,17.6299991607666,-0.05770349976403655
7265,2001-05-31,17.25,17.533332824707028,17.09000015258789,17.366666793823242,17642100.0,0.005440001067255507,-1.0305321504854843,-1.3999908447964111,40.83422629179575,47.95282118649811,0.16727273596213266,0.2610042359426288,-0.2664912683084282,-0.031119813283890352,5.734246822537234,0.4433326721191371,-0.08204263314421567,-0.2303333282470703,-0.8624701665489809,0.4018035100548403,-0.5464017473980256,0.08573509090388498,0.5993457499999977,32.57911171179568,-13.309509255467326,0.3160684191509547,5,0.2349996566772461,0.2133331298828125,-0.7091662883758545,-0.5833334922790492,-1.1666679382324219,3,-0.04599032194718067,-3.799994913724224,17.156667709350586,1.4864797989561183,17.069999694824222,-1.0224767501293892,17.066667556762695,-0.04599032194718067
7266,2001-06-01,17.239999771118164,17.483333587646484,17.149999618530273,17.180000305175778,12465300.0,-0.0005797234134398144,-4.55552729873639,-0.514280576127681,35.93380007047719,46.215575111877925,0.1957702135037067,0.24746291623778305,-0.2251355398581687,-0.033136402649336816,5.714848174265893,0.33333396911621094,-0.11331580314653067,-0.2173335075378411,-0.8492915436698496,0.41462452859416743,-0.5333125256038436,0.0986455105281614,0.5753721488818329,35.025255385830846,-5.167597365141887,0.31597901806600354,6,0.24499988555908203,0.3100004196166992,-0.6991660594940186,-0.6283326148986816,-1.4066667556762695,4,-0.05645785218601074,-1.0305321504854843,17.25,-3.799994913724224,17.156667709350586,1.4864797989561183,17.069999694824222,-0.05645785218601074
7267,2001-06-04,16.996667861938473,17.266666412353516,16.833332061767578,17.183332443237305,16859700.0,-0.014114380070198163,1.4528415961305925,-3.1111040467939115,31.208044670424997,44.31358908151739,0.42938855995664227,0.4611447195523901,0.062415131409846225,0.20296209829885825,5.777364185695852,0.4333343505859375,-0.12344720235738293,-0.42683219909668324,-1.0821224780363288,0.2284580798429623,-0.754477338566506,-0.09918705962686047,0.7860891812615236,23.33366030702791,-10.25375397791915,0.3276451394698233,6,0.3999977111816442,0.544998168945316,-0.36416745185851696,-0.3850007057189906,-0.7133350372314453,0,-0.02431863724868677,-4.55552729873639,17.239999771118164,-1.0305321504854843,17.25,-3.799994913724224,17.156667709350586,-0.02431863724868677
7268,2001-06-05,17.100000381469727,17.213333129882812,16.89666748046875,16.913333892822266,15492000.0,0.0060795751479412186,-1.8787876160668615,-1.0000102180532375,44.9275578653889,43.47408634267608,0.2534198316783538,0.356395074469507,-0.0016785185493404242,0.09857860033980614,5.950566409269234,0.3166656494140625,-0.10286124466330548,-0.3109996795654304,-0.9815533001269081,0.3595539409960473,-0.6462764898461693,0.02427713071530846,0.625791162844326,38.09543272243767,2.7092122469882938,0.33527681028073963,6,0.2966651916503906,0.4416656494140625,-0.4241669178009033,-0.48833322525024414,0.18333244323730113,1,-0.040545769394862985,1.4528415961305925,16.996667861938473,-4.55552729873639,17.239999771118164,-1.0305321504854843,17.25,-0.040545769394862985
7269,2001-06-06,16.916667938232422,17.23666763305664,16.899999618530273,17.100000381469727,12581100.0,-0.01072119527178328,-2.1076700969215736,-0.9821390254120388,43.66197296608988,43.09732476674453,0.32631989045935583,0.5348589401050958,0.19775716224788908,0.2784527507714465,6.387663976249003,0.3366680145263672,-0.12220821968971407,-0.4738321304321289,-1.1793961186447248,0.231731857780467,-0.8266141245384269,-0.12105013632583095,0.7555760371288436,11.905112233720857,-24.70035988569716,0.3527819941062985,6,0.37333202362060547,0.6249980926513672,-0.13083481788635254,-0.32500123977661133,0.7166652679443359,2,-0.04236455890189039,-1.8787876160668615,17.100000381469727,1.4528415961305925,16.996667861938473,-4.55552729873639,17.239999771118164,-0.04236455890189039
7270,2001-06-07,17.033332824707028,17.116666793823242,16.690000534057614,16.690000534057614,18330900.0,0.006896445972728316,-1.4854420710536025,-1.8727306775975614,45.50409080455724,42.6690742553341,0.15136991971372638,0.42723462240311605,0.0914684762860496,0.15365050023884308,7.057340227757476,0.42666625976562855,-0.1586223737608421,-0.3490005493164112,-1.0676704824953696,0.3696693838625471,-0.7083355159058904,0.010334417273067942,0.5885764358386147,43.27719475398781,4.414735323426719,0.359334966589479,6,0.14500141143799183,0.4366674423217809,0.011667251586917615,-0.4516663551330531,0.7933349609375036,3,-0.07358120132061663,-2.1076700969215736,16.916667938232422,-1.8787876160668615,17.100000381469727,1.4528415961305925,16.996667861938473,-0.07358120132061663
7271,2001-06-08,17.00666618347168,17.09000015258789,16.916667938232422,17.0,11362500.0,-0.0015655562836573989,-1.0000220082530948,0.019416127329796393,42.8571199597372,42.310648205036955,0.08975718670446753,0.41201858427949034,0.13518531802618838,0.16262788937659067,6.8498724008265395,0.17333221435546875,-0.22503717919127908,-0.33566713333129883,-1.0438712650945945,0.37253699843199684,-0.6897691992129467,0.018434932550349004,0.5406903789549204,54.913193468259415,14.038085057523936,0.35410206588164705,6,0.10500049591064098,0.4633340835571289,0.038333892822265625,-0.4249997138977051,0.7766666412353516,4,-0.05429248223860972,-1.4854420710536025,17.033332824707028,-2.1076700969215736,16.916667938232422,-1.8787876160668615,17.100000381469727,-0.05429248223860972
7272,2001-06-11,16.74333381652832,17.033332824707028,16.719999313354492,16.983333587646484,9700500.0,-0.01548406748874065,-1.1860316573184846,-36.00257510729614,28.064918830331862,40.269877035830376,0.33793928407158447,0.6047585322392557,0.40254335364893734,0.41055194175458,6.364338045837902,0.3133335113525355,-0.2577292077472464,-0.5344995498657212,-1.2120325978104276,0.14303349807898513,-0.8732660738380744,-0.19573302589336805,0.7354342636287612,9.756080541221964,-26.826505859068867,0.3387665239723526,6,0.36833286285400035,0.7266664505004883,0.301666259765625,-0.1616673469543457,1.25,0,-0.05435003632240254,-1.0000220082530948,17.00666618347168,-1.4854420710536025,17.033332824707028,-2.1076700969215736,16.916667938232422,-0.05435003632240254
7273,2001-06-12,16.856666564941403,16.989999771118164,16.536666870117188,16.673332214355472,13407600.0,0.00676882809928836,1.0148094773873606,-0.7638938559473275,28.27678964196194,37.918724566751656,0.21362813205695375,0.4133841678905661,0.2959257572797398,0.28697058027391265,5.825648403408069,0.45333290100097656,-0.3117060108844427,-0.3581667900085499,-0.9339687158121741,0.21763513579507432,-0.646067752910362,-0.07026582710673779,0.5590001115277197,45.7141922932295,15.636443284054597,0.287900962901812,6,0.17833328247070668,0.536666870117191,0.21333312988281605,-0.3733334541320765,1.2200012207031286,1,-0.03401228457747385,-1.1860316573184846,16.74333381652832,-1.0000220082530948,17.00666618347168,-1.4854420710536025,17.033332824707028,-0.03401228457747385
7274,2001-06-13,16.716667175292972,16.866666793823242,16.68666648864746,16.866666793823242,10570500.0,-0.008305283201104685,1.4000101725519118,-0.818175197669592,30.91780762592937,36.81690027054428,0.3181015504954168,0.5320966781445016,0.43964749546556803,0.4277785828314684,6.509596118394391,0.18000030517578125,-0.31569962176871513,-0.4673329353332498,-1.0812017957127225,0.14653592504622281,-0.7742673655229844,-0.16039850514351528,0.6110995205409573,31.03453945745851,3.0041721528909626,0.3069344301897361,6,0.29333305358886363,0.6766662597656214,0.35333251953124645,-0.23333406448364613,1.3766651153564418,2,0.03389824320074886,1.0148094773873606,16.856666564941403,-1.1860316573184846,16.74333381652832,-1.0000220082530948,17.00666618347168,0.03389824320074886
7275,2001-06-14,16.5,16.786666870117188,16.466667175292972,16.633333206176758,13663800.0,-0.012961146681989555,-2.2000152588764528,0.8888903017433422,23.882807781661953,35.47790112734259,0.46622131432096836,0.7297338814229981,0.6731776831263474,0.6346885213923343,7.324293266853886,0.3199996948242152,-0.32832967533273916,-0.6481667518615737,-1.3335133129066783,0.03717980918353092,-0.9908400323841278,-0.3054934713390196,0.7486567132622568,5.347515039503019,-17.878781646959766,0.34267328052255314,6,0.3666667938232422,0.8583335876464844,0.6133332252502441,-0.016666889190673828,1.176666259765625,3,0.06868686098040966,1.4000101725519118,16.716667175292972,1.0148094773873606,16.856666564941403,-1.1860316573184846,16.74333381652832,0.06868686098040966
7276,2001-06-15,16.049999237060547,16.576667785644528,16.0,16.466667175292972,43183200.0,-0.02727277351148205,-1.2322634948058426,3.1250125169873666,25.203133271987767,34.81068874973845,0.8154187601841763,1.1435943308243708,1.1278528646347041,1.0678917810027926,8.512487071866499,0.5766677856445277,-0.3753321593924106,-1.0380008697509773,-1.8782497295132181,-0.19775200998873643,-1.4581252996320977,-0.6178764398698569,1.1048187316453948,4.838638226238748,-20.444689057662757,0.42012442988111964,6,0.5683345794677734,1.0750007629394531,1.1125006675720215,0.4333338737487793,1.6500015258789062,4,0.1106958649868055,-2.2000152588764528,16.5,1.4000101725519118,16.716667175292972,1.0148094773873606,16.856666564941403,0.1106958649868055
7277,2001-06-18,16.173332214355472,16.530000686645508,16.116666793823242,16.266666412353516,21368700.0,0.00768429801604853,-3.000036916715889,0.22400139159730525,29.33940522210554,33.07867178937364,0.6291784109213943,0.9779932528325546,1.0035240190665355,0.9276426867968546,9.764892346541872,0.48000144958496094,-0.3995525279770433,-0.8560011863708468,-1.7798899564308996,0.06788758368920611,-1.3179455714008732,-0.39405680134082033,0.8198112387316385,17.508308528162658,-9.754001412118036,0.46194438503002616,6,0.445001602172848,0.9516677856445277,0.9891676902770961,0.31000089645385387,2.1933345794677663,0,0.09954662335585485,-1.2322634948058426,16.049999237060547,-2.2000152588764528,16.5,1.4000101725519118,16.716667175292972,0.09954662335585485
7278,2001-06-19,16.286666870117188,16.496667861938473,16.209999084472653,16.489999771118164,15530400.0,0.007007501871575839,1.6461438242207969,2.1785466138064344,30.197198361007253,31.58258572214223,0.43397686425549864,0.7912908339639877,0.8829677311987076,0.7952180021015138,10.825835365901145,0.3233356475830007,-0.41045573054491413,-0.6703331947326667,-1.588656009809167,0.24798962034383365,-1.129494602270917,-0.21117178719441654,0.5674364995377275,33.07694169896321,4.140610259146978,0.4591614075382499,6,0.2716665267944336,0.8383331298828125,1.002500057220459,0.3233332633972168,2.2133331298828125,1,0.10478920948168513,-3.000036916715889,16.173332214355472,-1.2322634948058426,16.049999237060547,-2.2000152588764528,16.5,0.10478920948168513
7279,2001-06-20,16.600000381469727,16.633333206176758,16.326667785644528,16.399999618530273,17739000.0,0.019238651705183685,1.2999928474358324,-0.9836124009192815,36.55170726432818,30.587876439894558,0.07934407482351702,0.4008481916136546,0.5760058771242988,0.4664185687443201,11.552465064127404,0.3466663360595703,-0.37798223885751625,-0.29499969482422017,-1.1255523849550748,0.5355529953066345,-0.7102760398896457,0.12027665024120537,0.13452851643350172,76.27121520706042,45.82128110687967,0.41527634506542727,6,-0.05500030517578125,0.45833301544189453,0.7374997138977051,0.05833292007446289,1.869998931884762,2,0.08895586567715874,1.6461438242207969,16.286666870117188,-3.000036916715889,16.173332214355472,-1.2322634948058426,16.049999237060547,0.08895586567715874
7280,2001-06-21,16.816667556762695,17.05666732788086,16.433332443237305,16.433332443237305,26831400.0,0.013052239175538327,-2.2521669038402212,1.9166682561177975,41.931393505794745,30.48501794501206,-0.19141889705453963,0.13685417489161011,0.36255658475067065,0.23232798302220914,12.324154108066072,0.6233348846435547,-0.4049471937976996,-0.04383258819580149,-0.8231480860054923,0.7354829096138893,-0.4334903371006469,0.3458251607090439,-0.8166675567626953,77.28710211950224,45.45721283681674,0.38965774890484467,6,-0.2883338928222656,0.1633319854736328,0.5208325386047363,-0.15833425521850586,1.8099994659423828,3,0.075916630306063,1.2999928474358324,16.600000381469727,1.6461438242207969,16.286666870117188,-3.000036916715889,16.173332214355472,0.075916630306063
7281,2001-06-22,16.65999984741211,16.916667938232422,16.483333587646484,16.893333435058597,14501100.0,-0.009316216118429699,2.095216686421166,-0.6086934888395837,43.363963718745886,32.18491182150251,-0.09956779099197632,0.2288597117499016,0.5272430603443254,0.3727730376821512,13.177042980013331,0.4333343505859375,-0.4206948736051679,-0.1520003318786607,-0.8457099275637354,0.541709263806414,-0.4988551297211963,0.1948544659638749,-0.6388665008544905,57.80135584003442,23.86829164124032,0.34685479784253725,6,-0.1316661834716797,0.31999969482421875,0.6658334732055664,-0.0016665458679199219,1.973333358764652,4,0.061024395057929226,-2.2521669038402212,16.816667556762695,1.2999928474358324,16.600000381469727,1.6461438242207969,16.286666870117188,0.061024395057929226
7282,2001-06-25,16.333332061767578,16.850000381469727,16.266666412353516,16.850000381469727,17122200.0,-0.01960791048238064,1.2580597527345754,2.2142903853384657,36.111082316599045,33.05538878535108,0.18196012980201104,0.5246710725951047,0.8639943865543529,0.6650270919400043,14.118573651972593,0.5833339691162109,-0.46169600547768397,-0.4420013427734375,-1.156252575458872,0.27224988991199695,-0.7991269591161547,-0.08487572643072028,-0.29148803558349456,14.566859954314188,-18.061444351253613,0.357125616342717,6,0.19500160217285156,0.64666748046875,0.9925012588500977,0.32500123977661133,2.0033340454101562,0,0.08367360046336891,2.095216686421166,16.65999984741211,-2.2521669038402212,16.816667556762695,1.2999928474358324,16.600000381469727,0.08367360046336891
7283,2001-06-26,16.366666793823242,16.600000381469727,16.176666259765625,16.183332443237305,18060300.0,0.0020409021214777834,-3.305091649694501,-0.3548395432714493,39.46358977282107,34.00492013500571,0.0802483725574561,0.45950161017523783,0.8483233476277405,0.6029776861140128,15.068047203333467,0.42333412170410156,-0.4974972943715841,-0.37349996566772603,-1.09587641348568,0.34887648215022793,-0.7346881895767048,-0.012311741758747274,-0.30452630160522176,21.59094357289314,-13.094478137176388,0.36118822390897737,6,0.1616668701171875,0.6133327484130859,0.9591665267944336,0.29166650772094727,2.2966670989990234,1,0.12219959171862627,1.2580597527345754,16.333332061767578,2.095216686421166,16.65999984741211,-2.2521669038402212,16.816667556762695,0.12219959171862627
7284,2001-06-27,16.166667938232422,16.573333740234375,16.133333206176758,16.34000015258789,15381300.0,-0.012219889248695326,-2.666645474052293,-0.9454431960049937,33.910942975063804,35.119157378717034,0.2168269367270348,0.6129558932636385,1.061984338518002,0.7778104405369639,16.275036550241524,0.4400005340576172,-0.4815386648840132,-0.5239988327026381,-1.2617200192494522,0.21372235384417593,-0.8928594259760452,-0.1551382394292311,-0.08463690930114609,3.61025670687244,-28.749575133861235,0.36886059327340687,6,0.3616657257080078,0.8133316040039062,1.2508320808410645,0.4916653633117676,2.296665191650387,2,0.14432980690161257,-3.305091649694501,16.366666793823242,1.2580597527345754,16.333332061767578,2.095216686421166,16.65999984741211,0.14432980690161257
7285,2001-06-28,16.456666946411133,16.59666633605957,16.316667556762695,16.316667556762695,15041100.0,0.01793808156923271,-3.0,-0.8076940006162243,40.69900512596875,36.840920918048255,-0.08936272788682587,0.27455136013005443,0.7517954968360776,0.4689727424237162,17.801075765031374,0.42999839782714844,-0.4695347934762921,-0.19433317184448384,-0.8895102410222613,0.5008438973332936,-0.5419217064333708,0.1532553627444031,-0.35514319150086493,41.27657398592135,11.283401059016981,0.3475885345888884,6,0.13000011444091797,0.5233325958251953,0.9608330726623535,0.20166635513305664,1.7100009918212926,3,0.12234144213402964,-2.666645474052293,16.166667938232422,-3.305091649694501,16.366666793823242,1.2580597527345754,16.333332061767578,0.12234144213402964
7286,2001-06-29,16.266666412353516,16.829999923706055,16.200000762939453,16.376667022705078,27919500.0,-0.011545505215383445,-4.178105599799335,-0.7857220708446866,41.73410182847245,38.2181094298668,0.1504227152828861,0.40885562028754663,0.9214537139787993,0.6422448104215377,19.147211859281775,0.6299991607666016,-0.46588373676842565,-0.33566703796386577,-0.9924472083856308,0.3211131324578993,-0.6640571231747465,-0.007276952752985011,-0.1460397859838345,18.60462021610688,-13.372214415803715,0.32839008521088237,6,0.32833385467529297,0.6066675186157227,1.2441668510437012,0.39166688919067383,2.0933341979980433,4,0.14508200700294016,-3.0,16.456666946411133,-2.666645474052293,16.166667938232422,-3.305091649694501,16.366666793823242,0.14508200700294016
7287,2001-07-02,16.583332061767578,16.59666633605957,16.216667175292972,16.316667556762695,16473600.0,0.019467150883082818,1.5909058397435238,-2.4242093216812317,45.572339931187265,39.926458493220125,-0.11395153835130145,0.06285897413015817,0.5961953037233414,0.3027515955388651,19.90906060117379,0.379999160766598,-0.4177156062365448,0.001665401458740945,-0.6283354362390341,0.6316662391565178,-0.31333501739014835,0.31666582030763024,-0.44398462136767236,64.59313245029486,32.93485364791325,0.31500041884888824,7,0.011668205261230469,0.2500019073486328,0.9608345031738281,0.07500123977661133,1.5933341979980469,0,0.12361816894057176,-4.178105599799335,16.266666412353516,-3.0,16.456666946411133,-2.666645474052293,16.166667938232422,0.12361816894057176
7288,2001-07-03,16.406667709350586,16.566667556762695,16.31333351135254,16.566667556762695,11411100.0,-0.010653127595767531,2.1666785876069903,-0.6000042915692123,45.03736426941352,40.86930927156294,0.09110578205694964,0.19491047666484462,0.7584907464661299,0.46789016485328006,20.71208059574465,0.26999855041503906,-0.34359535815671904,-0.14033231735229634,-0.7249058083437383,0.4442411736391456,-0.4326190628480191,0.1519544281434264,-0.24897387120106274,39.234614815991065,7.187725785177811,0.2922867454957213,7,0.18833255767822266,0.3599987030029297,1.1041655540466309,0.2516655921936035,1.6499996185302734,1,0.11763500255004211,1.5909058397435238,16.583332061767578,-4.178105599799335,16.266666412353516,-3.0,16.456666946411133,0.11763500255004211
7289,2001-07-05,16.200000762939453,16.459999084472653,16.149999618530273,16.450000762939453,15396300.0,-0.012596521735693367,1.296320890672277,1.5625014901175405,45.18202714723663,41.23049078727871,0.2626905375166295,0.3637850649537562,0.9689381931626215,0.6718250834179038,21.75852763929653,0.30999946594237926,-0.2866267484490592,-0.3111659049987807,-0.8881403772038965,0.2658085672063333,-0.5996531411013386,-0.02267866889622283,0.8566665649414062,7.353106171953012,-26.911486989435662,0.28848723610255717,7,0.3249998092651367,0.5666656494140625,1.2716655731201172,0.45833253860473633,1.666666030883789,3,0.15205759344889347,2.1666785876069903,16.406667709350586,1.5909058397435238,16.583332061767578,-4.178105599799335,16.266666412353516,0.15205759344889347
7290,2001-07-06,15.779999732971193,16.18666648864746,15.56999969482422,16.183332443237305,19992600.0,-0.02592598828322845,2.008124824093944,1.613330841064446,45.62163192046302,41.481342809691725,0.5813064086404314,0.7220974656448487,1.3817920597424074,1.070390769691448,22.833963357831006,0.6300010681152326,-0.24757838494538476,-0.6685002803802487,-1.2780174701659366,-0.05898309059456075,-0.9732588752730944,-0.36374168548740293,1.2585342407226552,16.66666666666669,-20.439400062564868,0.304758594892844,7,0.4300003051757795,0.7716665267944318,1.6941666603088361,0.8783335685729963,1.6199998855590803,4,0.17004647923440586,1.296320890672277,16.200000762939453,2.1666785876069903,16.406667709350586,1.5909058397435238,16.583332061767578,0.17004647923440586
7291,2001-07-09,16.083332061767578,16.133333206176758,15.68333339691162,15.826666831970215,18245400.0,0.01922258136434518,1.5233573890420509,-0.6363610569249895,48.62103993916742,42.871338101088206,0.20961457168828446,0.36474517464314005,1.0685647344679339,0.7437098174954428,23.96751695892269,0.4499998092651385,-0.23859113281195476,-0.31900124549865794,-0.8891072534512432,0.2511047624539273,-0.6040542494749488,-0.033948241522367084,0.8964605407714856,49.999907109642116,9.984628821996544,0.2850530039762924,7,0.1166677474975586,0.44333457946777344,1.3908343315124512,0.5750012397766113,1.3700008392333949,0,0.1295338471197296,2.008124824093944,15.779999732971193,1.296320890672277,16.200000762939453,2.1666785876069903,16.406667709350586,0.1295338471197296
7292,2001-07-10,15.833333015441895,16.223333358764652,15.793333053588867,16.166667938232422,19384800.0,-0.01554398338388896,-1.0806390209800063,-1.2987147618463732,43.33332304860627,43.30130846506434,0.42603186004924254,0.572422077146733,1.2884736398443657,0.9745240611004675,24.642163084932243,0.4300003051757848,-0.26954536934927376,-0.5235002517700202,-1.1234869179942386,0.07648641445419813,-0.8234935848821294,-0.22350691865791106,1.0900678707885767,26.421371720113697,-13.873754288395617,0.2999933331121089,7,0.3666667938232422,0.5850000381469727,1.6841669082641602,0.8250002861022949,1.4999990463256836,1,0.15957900919821877,1.5233573890420509,16.083332061767578,2.008124824093944,15.779999732971193,1.296320890672277,16.200000762939453,0.15957900919821877
7293,2001-07-11,16.283332824707028,16.466667175292972,15.873332977294922,16.049999237060547,23731500.0,0.028421041155785698,-1.0227321494755992,-0.6999974250916131,45.523076682462914,44.59154554366425,-0.041383966572158926,0.08144283850917589,0.8247054256827759,0.513083831660385,24.70846244509503,0.6333341598510778,-0.2877661137317702,-0.044833755493169036,-0.5971603958766636,0.5074928848903255,-0.3209970756849181,0.23132956469858001,0.5859320138671933,79.55380845415485,41.99969400032865,0.27616332019174744,7,-0.08333301544189098,0.12000083923340199,1.1858329772949254,0.37500047683716176,0.9466667175293004,2,0.11627431898866569,-1.0806390209800063,15.833333015441895,1.5233573890420509,16.083332061767578,2.008124824093944,15.779999732971193,0.11627431898866569
7294,2001-07-12,17.283332824707028,17.283332824707028,16.649999618530273,16.850000381469727,35115300.0,0.06141248912401265,1.9230823404096429,1.8571370183268887,55.401221145266284,46.22512510136397,-0.9681372727179465,-0.92115540237128,-0.19663960071314435,-0.49457385395072606,24.41448719430996,1.0,-0.23033486025168415,0.92683296203613,0.24714080984495013,1.606525114227308,0.58698688594054,1.26667903813172,-1.7133331298828072,100.0,64.68464910161106,0.3398460760955894,7,-0.8566665649414027,-0.8566665649414027,0.18583297729492543,-0.6249995231628382,-0.350000381469723,3,0.044744524161932864,-1.0227321494755992,16.283332824707028,-1.0806390209800063,15.833333015441895,1.5233573890420509,16.083332061767578,0.044744524161932864
7295,2001-07-13,17.633333206176758,17.74333381652832,17.043333053588867,17.283332824707028,29536500.0,0.020250745907606005,1.456136124077699,0.8076948470670201,60.78287273088408,48.34165520163193,-1.2669031206561172,-1.2457670045528317,-0.5598447724946709,-0.8558097011694699,23.98781164988868,0.7000007629394531,-0.1757406151962897,1.2201666831970215,0.3328406417517975,2.1074927246422455,0.7765036624744113,1.6638297039196335,-2.0290668487548817,94.66016563375118,59.620173779706846,0.443663020722612,7,-0.9766664505004883,-0.9766664505004883,-0.2175002098083496,-0.9749999046325684,-0.4366664886474645,4,0.01323252869541136,1.9230823404096429,17.283332824707028,-1.0227321494755992,16.283332824707028,-1.0806390209800063,15.833333015441895,0.01323252869541136
7296,2001-07-16,17.82666778564453,18.01666641235352,17.703332901000977,17.799999237060547,34206900.0,0.010964153924117426,-1.8484706616729412,0.07619577005029868,67.04722214964423,50.72775322590492,-1.358545931238723,-1.3693823430007512,-0.764624797126185,-1.042391206043316,22.92761894923295,0.38333320617676137,-0.07491195785811655,1.3246678352355943,0.2536949938094146,2.395640676661774,0.7891814145225027,1.860154255948684,-2.136838729858397,91.45433472852868,51.601189460775,0.5354864207130903,7,-1.0333347320556605,-1.0333347320556605,-0.5025005340576172,-0.8000011444091797,-1.1800003051757812,0,-0.02393426366860585,1.456136124077699,17.633333206176758,1.9230823404096429,17.283332824707028,-1.0227321494755992,16.283332824707028,-0.02393426366860585
7297,2001-07-17,17.78333282470703,17.950000762939453,17.64666748046875,17.946666717529297,26356200.0,-0.002430906407107525,2.568585212610793,-6.124588756973251,66.1351576691752,53.07195249254511,-1.2595445104873448,-1.2640544846852393,-0.7326150791049315,-0.9897721861476256,21.760021250107425,0.3033332824707031,-0.00899459401132674,1.2008328437805176,-0.00025042029159649815,2.4019161078526317,0.6002912117444623,1.8013744758165746,-1.9538935275268532,89.11351897796953,45.010858396338236,0.6005416320360568,7,-0.9899997711181605,-0.9899997711181605,-0.49249935150146484,-0.7566661834716797,-1.0366649627685582,1,-0.018556697271479794,-1.8484706616729412,17.82666778564453,1.456136124077699,17.633333206176758,1.9230823404096429,17.283332824707028,-0.018556697271479794
7298,2001-07-18,17.99333381652832,17.99333381652832,17.510000228881836,17.623332977294922,21540900.0,0.011808865857221518,1.6126080613649367,-2.265303500945886,70.75756859844978,55.91367932045768,-1.3642761675045776,-1.4120363678818393,-0.9413110398279159,-1.1922606914164184,20.408246541641795,0.4833335876464844,0.0791144888785027,1.32550048828125,-0.02081253258966953,2.6718135091521678,0.652343977845792,1.9986569987167098,-2.0326608924377414,98.29273704968524,47.04110877383118,0.6731565104354591,7,-1.2000007629394496,-1.2000007629394496,-0.7025003433227539,-0.9666671752929688,-1.4133338928222656,2,-0.03668034848297419,2.568585212610793,17.78333282470703,-1.8484706616729412,17.82666778564453,1.456136124077699,17.633333206176758,-0.03668034848297419
7299,2001-07-19,18.07666778564453,18.166667938232425,17.93666648864746,17.99333381652832,24692100.0,0.004631380152557485,-1.3389745032053197,0.2252264326990984,69.31637946522996,58.54642904765401,-1.2889575498192727,-1.4535965140576153,-1.0215925285464316,-1.271725989834259,19.55946047772208,0.2300014495849645,0.14057545176089903,1.3350010871887221,-0.15042566005974578,2.82042783443719,0.5922877135644882,2.077714460812956,-1.9926352522581752,91.98812804460783,37.84406242037883,0.7427133736242335,7,-1.1516671180725098,-1.2083339691162074,-0.8625011444091797,-1.0500011444091797,-1.0933341979980469,3,-0.046837628120852015,1.6126080613649367,17.99333381652832,2.568585212610793,17.78333282470703,-1.8484706616729412,17.82666778564453,-0.046837628120852015
7300,2001-07-20,18.093332290649414,18.196666717529297,17.96666717529297,18.0,17684700.0,0.0009218792535490294,-1.87503129284139,1.1199789430317457,72.71973304700954,61.22406161519202,-1.053783473055141,-1.4437334722182946,-1.0307570104395012,-1.2839598855765004,19.97471444618224,0.22999954223632812,0.22559255581384363,1.287832355499269,-0.31615747607903444,2.8918221870775724,0.4858374397101173,2.0898272712884207,-1.8426889248753717,84.95129315493138,25.224816414547718,0.8019949157891517,7,-1.098332405090332,-1.2099990844726562,-0.8916654586791992,-1.0666656494140625,-1.296665191650387,4,-0.06411200705198972,-1.3389745032053197,18.07666778564453,1.6126080613649367,17.99333381652832,2.568585212610793,17.78333282470703,-0.06411200705198972
7301,2001-07-23,17.676666259765625,18.09000015258789,17.616666793823242,17.96666717529297,16083300.0,-0.023028706055385983,-1.3089440727956159,-3.1071873786606177,63.268622347650506,63.43909487064138,-0.4328537502549388,-0.998172914616795,-0.6309431694439134,-0.860450994762985,20.099736431276796,0.4766654968261719,0.3252087438445521,0.8203330039978027,-0.8280666035318234,2.4687326115274306,-0.0038667997670103205,1.6445328077626158,-1.2314205588160583,24.27175836293891,-33.399951085131164,0.8241998037648137,7,-0.6416664123535156,-0.7933330535888672,-0.5641660690307617,-0.6499996185302734,-0.9766654968261719,0,-0.027154415611096994,-1.87503129284139,18.093332290649414,-1.3389745032053197,18.07666778564453,1.6126080613649367,17.99333381652832,-0.027154415611096994
7302,2001-07-24,17.700000762939453,17.733333587646484,17.5,17.683332443237305,18225900.0,0.0013200737532133022,4.5999633791856445,-0.05747678303648944,66.30250755285559,65.74792052290724,-0.1827764689955913,-0.9632569924482013,-0.6785133935920094,-0.8674232987042672,19.687968557549404,0.23333358764648438,0.46831443400821016,0.7753340721130364,-0.8949420765513594,2.445610220777432,-0.059804002219163266,1.610472146445236,-1.0796129603319145,28.708241388184664,-30.002846070906227,0.8351380743321983,7,-0.27666759490966797,-0.8166675567626953,-0.828333854675293,-0.6733341217041016,-1.3166675567626953,1,-0.05951035237671798,-1.3089440727956159,17.676666259765625,-1.87503129284139,18.093332290649414,-1.3389745032053197,18.07666778564453,-0.05951035237671798
7303,2001-07-25,18.36666679382324,18.36666679382324,17.576667785644528,17.700000762939453,28537200.0,0.03766474588406021,1.3699992847436058,39.99599496509877,74.47287608974129,67.86699329451557,-0.5842877074919457,-1.5519761571995936,-1.3648546299117612,-1.5167713896139325,19.4759706543015,0.7899990081787109,0.6098330888201602,1.342000102996824,-0.4243316219883866,3.1083318279820347,0.4588342405042205,2.2251659654894276,-1.5886510997235241,100.0,33.355232127756906,0.8831658624926051,7,-0.661666870117184,-1.3983335494995082,-1.4949998855590785,-1.340000152587887,-2.4999999999999964,2,-0.08820320802191373,4.5999633791856445,17.700000762939453,-1.3089440727956159,17.676666259765625,-1.87503129284139,18.093332290649414,-0.08820320802191373
7304,2001-07-26,18.5,18.503332138061523,18.059999465942386,18.36666679382324,25277700.0,0.007259521157186866,5.333437785255879,0.2000000000000064,82.85024204666783,70.31892321849155,-0.5888064284829291,-1.5826840941678597,-1.4914662748476388,-1.6289081877384533,19.24081120504013,0.4433326721191371,0.8150228111838551,1.3586667060852058,-0.4759639873388295,3.193297399509241,0.44135135937318637,2.275982052797225,-1.5313461739334642,99.6678928208199,25.598230947972866,0.9173153467120181,7,-0.4983339309692383,-1.463334083557129,-1.6583333015441895,-1.4733333587646484,-2.4833335876464844,3,-0.10378378790778087,1.3699992847436058,18.36666679382324,4.5999633791856445,17.700000762939453,-1.3089440727956159,17.676666259765625,-0.10378378790778087
7305,2001-07-27,18.46999931335449,18.666667938232425,18.336666107177734,18.583332061767575,15507900.0,-0.001621658737595233,1.3571180425467202,-0.8499964237178802,80.86206029060078,71.85390523415339,-0.47790005263094315,-1.4694556305881754,-1.4511930201239274,-1.5839507689040815,19.158227021317913,0.33000183105469105,0.9979600982384937,1.227999401092525,-0.6683567437713975,3.1243555459564476,0.27982132866056375,2.1761774735244863,-1.2864905236086557,83.14270766916746,5.779357385367433,0.9481780724319617,7,-0.3866653442382777,-1.3516654968261648,-1.6683325767517054,-1.443332672119137,-2.319999694824215,4,-0.0804908381687427,5.333437785255879,18.5,1.3699992847436058,18.36666679382324,4.5999633791856445,17.700000762939453,-0.0804908381687427
7306,2001-07-30,18.626667022705078,18.683332443237305,18.06333351135254,18.666667938232425,21504600.0,0.008482280193552239,15.909847578421683,0.35295107625510125,87.01410366546683,74.17378812263023,-0.5689892450277085,-1.518085695830429,-1.5967378730019597,-1.7307196255928616,19.58638818449575,0.6199989318847656,1.0754669795990672,1.2666670799255364,-0.66747703436058,3.200811194211653,0.29959502278247996,2.233739137068593,-1.205852769201389,95.21136931079114,10.93310555003174,0.9670720571430581,7,-0.5350008010864258,-1.5000009536743164,-1.8725004196166992,-1.6000003814697266,-2.2433338165283203,0,-0.09824623597315407,1.3571180425467202,18.46999931335449,5.333437785255879,18.5,1.3699992847436058,18.36666679382324,-0.09824623597315407
7307,2001-07-31,18.63333320617676,18.833332061767575,18.46666717529297,18.50666618347168,23176800.0,0.0003578838588544908,-2.548397814530385,-3.166603089833872,85.28525140029585,75.78797510061312,-0.49439385954667614,-1.4369705905674017,-1.5949833096722728,-1.7324039757381264,20.12340825973894,0.3666648864746058,1.1027789540862258,1.1708332061767628,-0.806798459709718,3.1484648720632418,0.18201737323352418,2.1596490391200014,-0.9852656785210208,84.08494142860235,-0.7582614805300523,0.9888158329432398,7,-0.4666671752929723,-1.431667327880863,-1.8791666030883825,-1.6066665649414098,-2.843333244323734,1,-0.10375666134690431,15.909847578421683,18.626667022705078,1.3571180425467202,18.46999931335449,5.333437785255879,18.5,-0.10375666134690431
7308,2001-08-01,18.336666107177734,18.92333221435547,18.31666755676269,18.46666717529297,18505500.0,-0.015921311325055032,-6.137308141100183,-1.0263213371479911,70.05072861570272,75.86956945066565,-0.16081484258639023,-1.0417081581540657,-1.3056344922726097,-1.4277990838169856,20.561388137215687,0.606664657592777,1.079644950450529,0.7776661872863784,-1.171180605011429,2.726512979584186,-0.19675720886252535,1.752089583435282,-0.451545672699627,32.04635081246451,-48.77783461445367,0.974423396148904,8,-0.125,-1.0900001525878906,-1.5824995040893555,-1.3099994659423828,-2.929999351501465,2,-0.10652606583900004,-2.548397814530385,18.63333320617676,15.909847578421683,18.626667022705078,1.3571180425467202,18.46999931335449,-0.10652606583900004
7309,2001-08-02,18.663333892822266,18.71666717529297,18.350000381469727,18.479999542236328,17238900.0,0.017815004305316906,1.5287285259530137,-1.4102526482584583,69.78230623657856,75.5431886939511,-0.4419927578384204,-1.237831164550954,-1.6394142467243213,-1.731402640982079,20.615065622209897,0.3800010681152344,1.0748854456144272,0.9811673164367676,-0.9167424731125742,2.8790771059861093,0.032212421662094926,1.9301222112114402,-0.5705711023686852,69.7675914364353,-8.921996294168693,0.9489548947746712,8,-0.45166778564453125,-1.4166679382324219,-1.9091672897338867,-1.636667251586914,-3.2533340454101562,3,-0.14984820584893432,-6.137308141100183,18.336666107177734,-2.548397814530385,18.63333320617676,15.909847578421683,18.626667022705078,-0.14984820584893432
7310,2001-08-03,18.46333312988281,18.656667709350586,18.350000381469727,18.63333320617676,12510000.0,-0.010716239879112632,1.8307437696418039,-0.9272679983354528,62.19663342575296,75.42407881374027,-0.20561000759360937,-0.8711592158828445,-1.438250118125655,-1.5118744681980587,19.485507579102908,0.31333351135253906,1.0260506005174967,0.6469998836517306,-1.0538829231771132,2.3478826904805743,-0.20344151976269131,1.4974412870661524,-0.20445645464885231,46.51165369593671,-29.300741842641067,0.8504414034144222,8,-0.2516670227050746,-1.2166671752929652,-1.70916652679443,-1.338333129882809,-3.7966661453247035,4,-0.13251489860026278,1.5287285259530137,18.663333892822266,-6.137308141100183,18.336666107177734,-2.548397814530385,18.63333320617676,-0.13251489860026278
7311,2001-08-06,18.166667938232425,18.52666664123535,18.020000457763672,18.52666664123535,17137800.0,-0.016067802577327317,1.8148222715544418,2.117638479058334,56.693858029378966,74.35645108890952,0.1875995821641787,-0.4325923385849144,-1.147820848973641,-1.1886928944403756,18.005471217746422,0.5066661834716797,0.976148468182533,0.24616789817810414,-1.2507895708621248,1.743125367218333,-0.5023108363420086,0.9946466326982168,0.7566642761230433,16.236280790362002,-55.502086691633366,0.748478734520114,8,0.08333206176757457,-0.9200019836425817,-1.383334636688236,-1.0416679382324254,-3.0500011444091832,0,-0.11100925753467417,1.8307437696418039,18.46333312988281,1.5287285259530137,18.663333892822266,-6.137308141100183,18.336666107177734,-0.11100925753467417
7312,2001-08-07,18.36000061035156,18.426666259765625,18.049999237060547,18.226667404174805,15466500.0,0.010642164692858058,1.82502557059989,-0.3703713515203151,56.440284011837996,72.35282974692028,0.10921891794119176,-0.4499995520190261,-1.3271108324605514,-1.3575753218582562,16.767931555397613,0.3766670227050781,0.9158337110745975,0.3131671905517557,-0.8257963281516147,1.452130709255126,-0.25631456879992953,0.8826489499034409,0.5452649688720754,37.638458972225465,-29.471082027498326,0.5694817593516852,8,0.11166572570801137,-1.1133346557617152,-1.6258335113525355,-1.235000610351559,-3.2100009918212855,1,-0.10766161974201327,1.8148222715544418,18.166667938232425,1.8307437696418039,18.46333312988281,1.5287285259530137,18.663333892822266,-0.10766161974201327
7313,2001-08-08,18.176666259765625,18.623332977294922,18.13333320617676,18.200000762939453,19161000.0,-0.009985530745710736,-7.909037314468537,-0.1750089407052475,51.69680665828641,68.89133692598901,0.2936475526643285,-0.12390110987515612,-1.1316820457985521,-1.1457119955575124,16.431193400796182,0.4899997711181605,0.9295063507445711,0.035166168212889204,-0.7447888444002828,0.8151211808260612,-0.3548113380936968,0.4251436745194752,0.71089401702881,22.487912521149667,-39.7613793389651,0.38997750630658656,8,0.2950000762939453,-0.9300003051757812,-1.4624991416931152,-1.051666259765625,-3.0733327865600604,2,-0.13130385208180484,1.82502557059989,18.36000061035156,1.8148222715544418,18.166667938232425,1.8307437696418039,18.46333312988281,-0.13130385208180484
7314,2001-08-09,18.05666732788086,18.26333236694336,17.766666412353516,18.13999938964844,25617600.0,-0.006601811914783595,2.0101147883986266,3.571195030243736,49.39893526211025,65.39543414504561,0.3845901267636691,0.06008528081146025,-1.0035277114524632,-0.9999873103140686,16.811300676412102,0.49666595458984375,0.9305337247303385,-0.12349948883056783,-0.7932063972761547,0.5462074196150191,-0.4583529430533595,0.21135396539222384,0.8135417525329594,32.584325046022755,-25.68651207061138,0.3348534542227927,8,0.2883319854736328,-0.8100013732910156,-1.3758339881896973,-0.9316673278808594,-3.1700000762939453,3,-0.1467602256875381,-7.909037314468537,18.176666259765625,1.82502557059989,18.36000061035156,1.8148222715544418,18.166667938232425,-0.1467602256875381
7315,2001-08-10,17.866666793823242,18.0,17.5,17.983333587646484,24736800.0,-0.010522458580396021,5.666683620919853,1.4000228885327854,53.36482370100544,61.65662526010546,0.5364178468716858,0.2829709428625762,-0.8104202900294553,-0.7877658903347537,16.486246757254,0.5566673278808594,0.8224253685699239,-0.3251667022705078,-0.9620907114333122,0.3117573068922965,-0.64362870685191,-0.006704697689105643,0.9594005798681629,32.64097121996774,-28.69412176539351,0.3184620045814018,8,0.3449993133544922,-0.6200008392333984,-1.2208333015441895,-0.7416667938232422,-2.1066665649414062,4,-0.13750001467875572,2.0101147883986266,18.05666732788086,-7.909037314468537,18.176666259765625,1.82502557059989,18.36000061035156,-0.13750001467875572
7316,2001-08-13,17.399999618530273,17.92333221435547,17.266666412353516,17.850000381469727,30421200.0,-0.02611943126707339,1.2011226760095133,3.85714519266925,45.40814807245975,57.225836001457004,0.906066067282417,0.7547296502449043,-0.3456824968435299,-0.3036544962028245,15.851158029330358,0.6566658020019531,0.6512665887435993,-0.7705004692077644,-1.4830194294291381,-0.05798150898639065,-1.1267599493184512,-0.4142409890970775,1.346503712739647,9.828001192210143,-53.335978954229745,0.3562594801106862,8,0.6949996948242188,-0.09666681289672852,-1.0191664695739746,-0.48999977111816406,-1.2666664123535156,0,-0.15708808585612166,5.666683620919853,17.866666793823242,2.0101147883986266,18.05666732788086,-7.909037314468537,18.176666259765625,-0.15708808585612166
7317,2001-08-14,17.453332901000973,17.566667556762695,17.043333053588867,17.083332061767578,30202800.0,0.0030651312436755784,-1.3259370403807926,-0.8222226931716956,32.78894869715738,53.08563823272974,0.7462202110979526,0.7119057666506663,-0.39252068880974633,-0.3316050185069699,15.468895080575825,0.5233345031738281,0.4946280011474222,-0.7006671905517621,-1.4643812198217603,0.06304683871823613,-1.0825242051867612,-0.318810175916763,1.1747834767556355,25.949358684170594,-31.21029456392758,0.38185701463499955,8,0.42666721343994496,-0.09500026702880504,-1.0899996757507289,-0.5433330535888636,-0.9599990844726527,1,-0.13388079631734517,1.2011226760095133,17.399999618530273,5.666683620919853,17.866666793823242,2.0101147883986266,18.05666732788086,-0.13388079631734517
7318,2001-08-15,17.333332061767578,17.639999389648438,17.273332595825195,17.440000534057614,18099000.0,-0.006875525718443853,-2.23528471293094,-0.28829251444683757,27.90404314070574,48.432497888743875,0.7922438693265406,0.8220738494730249,-0.2706164902236665,-0.19017428909371148,15.348823080856263,0.3666667938232422,0.2870046171820455,-0.7876679420471184,-1.6332612323979347,0.05792534830369789,-1.2104645872225248,-0.36487129687171205,1.1363059835722567,23.77042388502121,-26.855066907515585,0.4227966451754075,8,0.5166683197021484,0.06500053405761719,-1.0241656303405762,-0.42333221435546875,-0.8699989318847656,2,-0.12596149635032483,-1.3259370403807926,17.453332901000973,1.2011226760095133,17.399999618530273,5.666683620919853,17.866666793823242,-0.12596149635032483
7319,2001-08-16,17.229999542236328,17.399999618530273,16.889999389648438,17.173332214355472,18615600.0,-0.00596149194875073,1.5714244499153716,-0.5312472060795552,27.149895716833385,44.53841592108615,0.7497170175430696,0.9051303437992786,-0.16063184425811272,-0.07659962327014114,15.15090725692768,0.5100002288818359,0.09058271935110795,-0.8486670494079576,-1.783654488840078,0.08632039002416292,-1.3161607691240178,-0.3811733296918973,1.0970080039284085,30.63062753453846,-15.22559926932755,0.4674937197160599,8,0.5266666412353516,0.556666374206543,-0.9283328056335449,-0.31999969482421875,-0.7299995422363281,3,-0.1234280978254012,-2.23528471293094,17.333332061767578,-1.3259370403807926,17.453332901000973,1.2011226760095133,17.399999618530273,-0.1234280978254012
7320,2001-08-17,16.933332443237305,17.166667938232422,16.700000762939453,17.166667938232422,17705100.0,-0.01721805611612448,2.9999673028977805,-4.117637159205913,20.327092339480146,40.49766417776406,0.9013124975773046,1.1704467222653534,0.1356162025968679,0.2250160607082492,14.995168996289246,0.529998779296875,-0.021795392074714925,-1.087334156036377,-2.153241471843728,-0.021426840229025856,-1.6202878139400525,-0.5543804981327014,1.2212341241454752,19.07346369847422,-19.6911969509382,0.5329536579036752,8,0.7283344268798828,0.8783340454101562,-0.5066661834716797,-0.023332595825195312,-0.3466663360595703,4,-0.12086606097831443,1.5714244499153716,17.229999542236328,-2.23528471293094,17.333332061767578,-1.3259370403807926,17.453332901000973,-0.12086606097831443
7321,2001-08-20,17.196666717529293,17.206666946411133,16.933332443237305,17.100000381469727,13047000.0,0.015551237488233172,3.6857292330831983,-0.41428045939427094,26.902486726765204,37.215686701644856,0.5430177546531532,0.9162867862394322,-0.12422611943591022,-0.028435027020464076,15.689221326521901,0.2733345031738281,-0.16162186154584646,-0.7999999046325712,-1.9188218434772715,0.31882203421212907,-1.3594108740549196,-0.24058893521022284,0.7542606372314218,52.8368808716998,18.98680967575772,0.5594109694223495,8,0.4650001525878942,0.6149997711181676,-0.5399999618530238,-0.28666687011718395,0.0033340454101598027,0,-0.083543311750236,2.9999673028977805,16.933332443237305,1.5714244499153716,17.229999542236328,-2.23528471293094,17.333332061767578,-0.083543311750236
7322,2001-08-21,16.64666748046875,17.206666946411133,16.626667022705078,17.133333206176758,19628100.0,-0.03198289797056464,-1.2025314622000904,-5.034490242891999,24.876145259380195,34.235613212877496,0.9213075079647624,1.4580835155515466,0.43143531525566203,0.5232400312146872,16.865968602947323,0.5799999237060547,-0.28776288698714936,-1.2973324775695794,-2.564312602187247,-0.030352352951911854,-1.9308225398784131,-0.6638424152607456,1.1291301514369891,1.973731266869699,-30.77829471330616,0.6334900623088344,8,0.7983322143554688,1.1283321380615234,0.14666557312012074,0.2633323669433594,0.9300003051757777,1,-0.030837059423111435,3.6857292330831983,17.196666717529293,2.9999673028977805,16.933332443237305,1.5714244499153716,17.229999542236328,-0.030837059423111435
7323,2001-08-22,16.746667861938473,16.84666633605957,16.503332138061527,16.670000076293945,17454300.0,0.006007231272388447,1.4819513002233424,-0.15753685043874904,19.447412218906464,30.907666208077075,0.6673041281260268,1.2969914782299128,0.33472227463461124,0.42615268209418744,17.023572213600122,0.3433341979980433,-0.38453052542330113,-1.1163321495056202,-2.473466947848692,0.24080264883745173,-1.794899548677158,-0.43776475033408246,0.8452688724951614,27.137788441902522,-0.893516772973058,0.6785673991715365,8,0.5049982070922887,0.9666643142700231,0.04666519165039773,0.16333198547363637,0.42000007629394887,2,-0.01512742997584171,-1.2025314622000904,16.64666748046875,3.6857292330831983,17.196666717529293,2.9999673028977805,16.933332443237305,-0.01512742997584171
7324,2001-08-23,16.579999923706055,16.809999465942386,16.5,16.683332443237305,16635600.0,-0.0099523045185137,-1.3544349640017075,-1.3477958005772344,19.65629630722242,27.162274275434516,0.6732814696928919,1.3833686493490625,0.5073219248362406,0.5940489199153589,16.97682244674595,0.30999946594238637,-0.5100169514439301,-1.1870000839233406,-2.6237083694600862,0.24970820161340512,-1.9053542266917134,-0.4686459411549677,0.8159879833806016,11.320739439185742,-13.779195234295445,0.7183541427683736,8,0.6316661834716797,1.1316661834716797,0.21333312988281605,0.3299999237060547,0.8866672515869176,3,-0.0070365979710550475,1.4819513002233424,16.746667861938473,-1.2025314622000904,16.64666748046875,3.6857292330831983,17.196666717529293,-0.0070365979710550475
7325,2001-08-24,16.983333587646484,17.0,16.549999237060547,16.549999237060547,21805200.0,0.02432651784055473,-1.076921722595866,-4.193591258121677,31.568017416869736,25.624481980368962,0.14692016481313885,0.9095817893964764,0.12171394363188881,0.20201881990479365,16.48046770894117,0.4500007629394531,-0.6072024913101828,-0.709333133697509,-2.1467311556492596,0.7280648882542415,-1.4280321446733844,0.009365877278366241,0.2334567380228414,68.39623532714165,40.4328978400845,0.7186990109758761,8,0.08666610717773438,0.72833251953125,-0.08666634559631348,-0.073333740234375,0.053333282470703125,4,-0.028459288345961564,-1.3544349640017075,16.579999923706055,1.4819513002233424,16.746667861938473,-1.2025314622000904,16.64666748046875,-0.028459288345961564
7326,2001-08-27,16.796667098999027,17.166667938232422,16.796667098999027,17.066667556762695,14025000.0,-0.010991157165000653,-1.7407423105723907,-0.6230765167787516,25.59835805441108,24.825527464508262,0.2670912730029187,1.0035735160594434,0.3388095883780018,0.3953989702724776,16.470874885235965,0.3700008392333949,-0.7017836883291189,-0.8044996261596644,-2.224436679874806,0.6154374275554773,-1.514468153017237,-0.0945310993020918,-0.296667098999027,41.981176635708756,14.612058994879607,0.7099685268575711,8,0.27333259582519176,0.9149990081787074,0.14249944686889293,0.11333274841308238,0.5633335113525355,0,-0.012502539377815425,-1.076921722595866,16.983333587646484,-1.3544349640017075,16.579999923706055,1.4819513002233424,16.746667861938473,-0.012502539377815425
7327,2001-08-28,16.700000762939453,16.733333587646484,16.566667556762695,16.633333206176758,18449100.0,-0.005755090309870758,1.4999928474358057,-0.24691645827152447,26.31019465959035,24.648433188828776,0.2745293712172341,0.999202654180344,0.4614331937556031,0.49471901948958674,16.356724447591937,0.22999954223633168,-0.8088565111764794,-0.8044993400573723,-2.1914228270039686,0.582424146889224,-1.4979610835306723,-0.11103759658407242,-0.18666740417480554,30.000057220349845,1.9303243535615948,0.6934617434732983,8,0.2499990463256836,1.0116653442382812,0.25916576385498047,0.20999908447265625,1.176666259765625,1,0.02994011839266486,-1.7407423105723907,16.796667098999027,-1.076921722595866,16.983333587646484,-1.3544349640017075,16.579999923706055,0.02994011839266486
7328,2001-08-29,16.383333206176758,16.80666732788086,16.343332290649414,16.683332443237305,16321500.0,-0.018962128281182045,-1.4385986046278172,-4.4999284753812265,24.748509477918475,24.381612495616007,0.4942429910107151,1.224825608218076,0.7972598241324178,0.808500151939807,16.73114048010061,0.4633350372314453,-0.8666360281166092,-1.0235002517700202,-2.438505112052809,0.39150460851276847,-1.7310026819114128,-0.31599782162862766,0.7833347320556641,4.858397136668481,-21.705023974594965,0.7075024301413944,8,0.3916664123535156,1.2499990463256836,0.7699999809265137,0.5266666412353516,1.4466667175292969,2,0.07283832688075131,1.4999928474358057,16.700000762939453,-1.7407423105723907,16.796667098999027,-1.076921722595866,16.983333587646484,0.07283832688075131
7329,2001-08-30,15.866666793823242,16.489999771118164,15.74666690826416,16.366666793823242,28917000.0,-0.03153609865901552,-1.0090083588290937,1.6666709052299633,22.52749671192234,24.626101870331805,0.8908674817124229,1.6034391896905404,1.3173753988253338,1.324249489223913,17.415920407587226,0.7433328628540039,-0.9100012774780168,-1.4003333091735826,-2.844952126262683,0.044285507915517996,-2.122642717718133,-0.6780239006290323,1.283534431457518,8.450690036595548,-16.62750068610933,0.7223094085445498,8,0.6100001335144043,1.4683327674865723,1.4699997901916504,1.1016664505004883,1.7666664123535156,3,0.08193284457925709,-1.4385986046278172,16.383333206176758,1.4999928474358057,16.700000762939453,-1.7407423105723907,16.796667098999027,0.08193284457925709
7330,2001-08-31,16.016666412353516,16.333332061767578,15.899999618530273,15.899999618530273,22665300.0,0.009453757394632278,-6.428548073307502,-0.23333358764648438,29.18757909417252,24.88000102226595,0.667342711989729,1.3288752976864977,1.1656541662608895,1.1713216341183283,18.137706693257144,0.46666526794433594,-0.9321482656881344,-1.1280003547668471,-2.5603851514331666,0.30438444189947234,-1.8441927531000069,-0.4118079564336874,1.0773934402465812,19.014035792311375,-7.663010440080797,0.7161923983331595,8,0.46000051498413086,1.3183331489562988,1.5024995803833008,1.0199995040893555,1.8100013732910156,4,0.090530746261974,-1.0090083588290937,15.866666793823242,-1.4385986046278172,16.383333206176758,1.4999928474358057,16.700000762939453,0.090530746261974
7331,2001-09-04,16.149999618530273,16.626667022705078,16.069999694824222,16.076667785644528,21974100.0,0.00832465400377691,-11.845969321508926,0.6285578825183818,30.85211911711295,25.54399811756959,0.4133995907308332,1.0927370200731232,1.0371638348558534,1.0390524360900137,19.43683737578539,0.6100006103515625,-0.9446313045597243,-0.8938337326049819,-2.30709634568894,0.5194288804789764,-1.600465039146961,-0.18720242606300275,0.8901645162963874,38.05024062273109,10.815134271523753,0.7066313065419796,9,0.3066678047180176,1.184999942779541,1.4508342742919922,0.9683341979980504,1.563333511352539,1,0.0549019982990937,-6.428548073307502,16.016666412353516,-1.0090083588290937,15.866666793823242,-1.4385986046278172,16.383333206176758,0.0549019982990937
7332,2001-09-05,16.383333206176758,16.450000762939453,15.666666984558105,16.106666564941403,29499600.0,0.014447900505134337,2.8211240283030716,3.7728041199572093,36.49291361558821,27.437942717200894,0.155093508142766,0.7417536848053459,0.8220154185417243,0.8109713384859347,20.998531545424942,0.7833337783813477,-0.9043812012929209,-0.5616667747497566,-1.8591000100457258,0.7357664605462109,-1.2103833923977412,0.08704984289822804,0.6050910395874034,62.865439104148734,33.738325458252234,0.6487166176479838,9,0.03333425521850586,0.9116663932800293,1.2258329391479492,0.7433328628540039,1.0233345031738281,2,0.059613473759209556,-11.845969321508926,16.149999618530273,-6.428548073307502,16.016666412353516,-1.0090083588290937,15.866666793823242,0.059613473759209556
7333,2001-09-06,15.789999961853027,16.553333282470707,15.666666984558105,16.316667556762695,31150500.0,-0.03621566117571451,-1.2931018536217302,-1.9036179879078436,32.02996598431383,28.812794903544386,0.6687819642842037,1.209107664599653,1.4259395464367657,1.409619750309055,22.130639933251636,0.8866662979126012,-0.9178904911759815,-1.0356667041778564,-2.2945756863810125,0.2232422780252996,-1.6651211952794327,-0.4062122130762802,1.1191188482387702,12.847184624386445,-15.425093872731763,0.6294544911015777,9,0.6266674995422363,1.5049996376037598,1.8941659927368164,1.411665916442871,1.5099992752075195,3,0.13215117580071056,2.8211240283030716,16.383333206176758,-11.845969321508926,16.149999618530273,-6.428548073307502,16.016666412353516,0.13215117580071056
7334,2001-09-07,15.40666675567627,15.633333206176758,15.039999961853027,15.633333206176758,31295100.0,-0.02427696055116213,4.235298325037761,0.4303785778568079,31.35181177459522,28.788772054402774,0.9702018486478998,1.458508647259631,1.822075179240528,1.7950817651272217,24.47079940888,0.75,-0.8883852417777334,-1.2864998817443833,-2.557646826371709,-0.015352937117057763,-1.9220733540580461,-0.6509264094307206,1.4279049448835082,23.1092459703764,-6.065274556622995,0.6355734723136629,9,0.6966671943664551,1.4716668128967285,2.3224992752075195,1.8399991989135742,2.263333320617676,4,0.15729120428576526,-1.2931018536217302,15.789999961853027,2.8211240283030716,16.383333206176758,-11.845969321508926,16.149999618530273,0.15729120428576526
7335,2001-09-10,15.40999984741211,15.666666984558105,15.013333320617676,15.166666984558105,20180700.0,0.00021634087299338134,-1.3757579540745288,-1.0735283599170302,26.695653385385683,28.910693757844395,0.8048610241926433,1.3298749281433224,1.82249823810794,1.7753433506039187,26.48400162143096,0.6533336639404297,-0.855276906404626,-1.160333442687989,-2.4287989810944346,0.10813209571845661,-1.7945662118912118,-0.5261006734847662,1.2810061140511273,24.586762570025588,-1.5287560532623523,0.6342327692032228,9,0.5000004768371582,1.4250006675720215,2.3191661834716797,1.8366661071777344,2.270000457763672,0,0.14427861004411535,4.235298325037761,15.40666675567627,-1.2931018536217302,15.789999961853027,2.8211240283030716,16.383333206176758,0.14427861004411535
7336,2001-09-17,14.666666984558105,15.366666793823242,14.0,14.666666984558105,52505400.0,-0.048237045438961235,-1.049999213219064,0.0,25.41390679462002,28.81110621729214,1.3569802379504985,1.9583390009868786,2.5671523246688075,2.4990060621943186,28.480943973463873,1.4099998474121094,-0.833880454019809,-1.766999673843383,-3.23273582637783,-0.3012635213089361,-2.4998677501106066,-1.0341315975761596,1.8565717128205748,26.109673544575895,-2.933229118889887,0.732868076267224,9,0.7366666793823242,1.6449995040893555,3.0624990463256836,2.5799989700317383,2.869999885559082,0,0.21545459540422196,-1.3757579540745288,15.40999984741211,4.235298325037761,15.40666675567627,-1.2931018536217302,15.789999961853027,0.21545459540422196
7337,2001-09-18,15.116666793823242,15.449999809265135,14.720000267028807,15.0,31530900.0,0.030681804512158184,-1.15763541243854,100.0,31.378511780092197,29.547773139755883,0.736182729518104,1.3958734588695734,2.1135213747604062,2.035957800409392,30.100928768082152,0.7833328247070295,-0.8827741000416154,-1.2001665592193618,-2.695885763038703,0.29555264459997943,-1.9480261611290324,-0.45230695730969117,1.1037832598699957,43.733687313342465,13.85289415957007,0.7478596019096702,9,0.19666671752929688,1.1949996948242188,2.6316661834716797,2.1299991607666016,2.376667022705078,1,0.17177505937490034,-1.049999213219064,14.666666984558105,-1.3757579540745288,15.40999984741211,4.235298325037761,15.40666675567627,0.17177505937490034
7338,2001-09-19,15.149999618530273,15.359999656677244,14.729999542236328,15.09333324432373,35149800.0,0.002205037999557735,1.6433583222793882,0.4857112495299753,33.15003002614252,30.728054619113678,0.5693797459929169,1.2549247549630245,2.0825651649456773,1.9878815158148804,31.992012080455552,0.6300001144409162,-0.9026671683735472,-1.0576671123504653,-2.5596987197320438,0.4443644950311132,-1.8086829160412563,-0.30665130865967605,0.8039964287197758,68.99996395111772,35.25245820576124,0.7510158036907892,9,0.16333389282226562,1.1616668701171875,2.7091665267944336,2.0966663360595703,2.616666793823242,2,0.1489549932437051,-1.15763541243854,15.116666793823242,-1.049999213219064,14.666666984558105,-1.3757579540745288,15.40999984741211,0.1489549932437051
7339,2001-09-20,15.103333473205565,15.313332557678224,15.00333309173584,15.116666793823242,37969200.0,-0.0030802736963524424,-1.9062347729294704,-0.23529510762553835,25.81473565089412,30.35329423652719,0.5547142244965855,1.1953853788519435,2.1377771738396962,2.02970856675657,33.31195373528144,0.3099994659423846,-0.9304137896017473,-0.9979999542236353,-2.496400655943761,0.5004007474964922,-1.7472003050837,-0.24879960336357243,0.616183048374479,66.19999576568674,35.31369215996317,0.7492003508600634,9,0.21000003814697443,1.028332710266115,2.7558326721191424,2.143332481384279,2.7033338546752947,3,0.14544244605020684,1.6433583222793882,15.149999618530273,-1.15763541243854,15.116666793823242,-1.049999213219064,14.666666984558105,0.14544244605020684
7340,2001-09-21,14.886667251586914,15.31666660308838,14.633333206176758,14.716667175292967,49330800.0,-0.014345589468909847,-3.059390066341485,-12.75001788140892,25.617007392401092,29.77161515600365,0.6640671507485507,1.3184567826316353,2.374187735862293,2.237192926711714,34.515162135421754,0.6833333969116229,-0.9353410680633143,-1.1123329162597653,-2.6505117290080698,0.425845896488541,-1.8814223226339166,-0.34324350988561214,0.6265072874035251,61.14947367036415,30.358482432908332,0.7690894063741528,9,0.3899993896484393,1.113332748413086,2.909165382385254,2.3599987030029297,2.413331985473633,4,0.18696816269674654,-1.9062347729294704,15.103333473205565,1.6433583222793882,15.149999618530273,-1.15763541243854,15.116666793823242,0.18696816269674654
7341,2001-09-24,15.760000228881836,15.993332862854006,15.33666706085205,15.5,41705100.0,0.05866544623692227,-1.238635550844984,1.529412424687796,39.9857842844411,30.159711896987307,-0.30218277041321073,0.3499140294328882,1.5213755863148677,1.3566294935537506,35.30039883835996,1.1066656112670916,-0.8630080953378716,-0.16716661453247106,-1.600454117300579,1.266120888235637,-0.8838103659165242,0.5494771368515821,-1.760000228881836,82.84318434739548,49.80605574451743,0.716643751384054,9,-0.4833335876464826,0.20166587829589844,1.9691658020019531,1.4866657257080078,1.1066665649414062,0,0.1218274142392044,-3.059390066341485,14.886667251586914,-1.9062347729294704,15.103333473205565,1.6433583222793882,15.149999618530273,0.1218274142392044
7342,2001-09-25,16.133333206176758,16.366666793823242,16.016666412353516,16.066667556762695,47921400.0,0.023688640347272916,-3.1999725343892336,0.25640611818215164,47.36841893922419,31.863984447532903,-0.7986993740040393,-0.06729896413985159,1.1813841431261736,0.9697009686433944,35.37136565431237,0.6066665649414062,-0.8305480863708681,0.23183307647705043,-1.1651286537837677,1.6287948067378704,-0.46664778865335776,0.9303139416074604,-2.093466548919677,86.53844884161599,47.874058384335804,0.6984808651304099,9,-0.9499998092651367,-0.31333351135253906,1.5658328533172607,1.113332748413086,1.0,1,0.0869834922521251,-1.238635550844984,15.760000228881836,-3.059390066341485,14.886667251586914,-1.9062347729294704,15.103333473205565,0.0869834922521251
7343,2001-09-26,16.49333381652832,16.49333381652832,16.206666946411133,16.450000762939453,36348900.0,0.022314087594356158,12.230864034508562,0.6500057221332113,56.82148866303357,34.69394854624827,-1.171651862364632,-0.4714218915769237,0.8450886772868955,0.6038615600083119,35.17499175016532,0.3600006103515625,-0.805056836570067,0.6045003890991207,-0.764508823928395,1.9735096021266365,-0.08000421741463626,1.2890049956128777,-2.360395153808593,100.0,55.13794472854487,0.6845046065137574,9,-1.2466669082641602,-0.6733341217041016,1.1258325576782227,0.7533321380615234,0.9200000762939453,2,0.06063055602487588,-3.1999725343892336,16.133333206176758,-1.238635550844984,15.760000228881836,-3.059390066341485,14.886667251586914,0.06063055602487588
7344,2001-09-27,16.463333129882812,16.56333351135254,16.036666870117188,16.49333381652832,27741000.0,-0.0018189583124451625,5.196075351456877,-0.6923280073946917,54.99255110403127,37.83804829276445,-1.0906989650017316,-0.47496124525397754,0.866696725473787,0.6184223646788496,35.040832016322675,0.5266666412353516,-0.8224365085427596,0.5803330421447761,-0.7772222525272419,1.937888336816794,-0.09844460519123288,1.259110689480785,-2.18877075793457,94.81863390375895,44.75838710363401,0.6787776473360091,9,-1.181666374206543,-0.7633333206176758,1.1608333587646484,0.7833328247070312,1.1933345794677734,3,0.07916582092996749,12.230864034508562,16.49333381652832,-3.1999725343892336,16.133333206176758,-1.238635550844984,15.760000228881836,0.07916582092996749
7345,2001-09-28,16.5,16.649999618530273,16.270000457763672,16.483333587646484,28680600.0,0.002227183877524297,1.400002409290223,-0.5555343632780215,53.99848254601063,41.01411226514118,-1.0688950605486784,-0.5794010557293969,0.8106069664255386,0.5686074709919424,35.39726432869732,0.37999916076660156,-0.7652927207683113,0.6411665916442875,-0.6494731769894742,1.9318063602780473,-0.004153292672594233,1.2864864759611674,-2.0423359368994145,88.57870250354179,35.47086898724055,0.64531988431688,9,-0.8583335876464844,-0.8966665267944336,1.2716660499572754,0.7466659545898438,1.4666671752929688,4,0.0791919592655066,5.196075351456877,16.463333129882812,12.230864034508562,16.49333381652832,-3.1999725343892336,16.133333206176758,0.0791919592655066
7346,2001-10-01,16.586666107177734,16.683332443237305,16.046667098999027,16.5,35965800.0,0.0052524913441052146,3.54762942779289,5.20004577706569,52.403463530617024,43.3502180151995,-0.9549958824079283,-0.7194954851986726,0.6988918752409674,0.4690573476998736,36.34870154764835,0.6366653442382777,-0.6672746897259518,0.7383327484130859,-0.5232719685741287,1.9999374654003024,0.10753038991947861,1.3691351069066933,-1.90976848853418,85.50003576282097,32.23739878624045,0.6308023584936081,10,-0.9283332824707031,-0.983332633972168,1.1500005722045898,0.6599998474121094,1.7266674041748047,0,0.04300642005291966,1.400002409290223,16.5,5.196075351456877,16.463333129882812,12.230864034508562,16.49333381652832,0.04300642005291966
7347,2001-10-02,17.200000762939453,17.333332061767578,16.600000381469727,16.683332443237305,34212600.0,0.03697757293711379,-1.1463394210398505,5.961596020951626,66.58824844096654,47.065575616846616,-1.3876587985717457,-1.3633504550311386,0.0685158110230546,-0.15329979346874723,36.495971316141706,0.7466659545898438,-0.5299538149346166,1.3266674041748043,-0.022756496163150786,2.6760913045127595,0.6519554540058259,2.001379354343783,-2.2823309653446486,89.71736885614848,30.04772473067647,0.6747119501689777,10,-1.2166681289672852,-1.533334732055664,0.5366659164428711,0.046665191650390625,0.7399997711181605,1,-0.019379881065728743,3.54762942779289,16.586666107177734,1.400002409290223,16.5,5.196075351456877,16.463333129882812,-0.019379881065728743
7348,2001-10-03,17.576667785644528,17.823333740234375,17.166667938232422,17.296667098999027,41855400.0,0.02189924453472547,-1.4321000300231355,0.5419350789824252,75.56953578829955,52.593886743225,-1.5465383479517953,-1.7349855550368574,-0.32793706875643025,-0.5317279118105525,36.01998631817753,0.6566658020019531,-0.30027944818709074,1.6436676979064906,0.10678540930559777,3.180549986507385,0.8752265536060442,2.412108842206937,-2.3208052710655345,86.19407127789476,20.995125237140186,0.7684411443004473,10,-1.3483343124389613,-1.6650009155273402,0.033331871032718396,-0.33000183105468395,0.5900001525878977,2,-0.025222902593053265,-1.1463394210398505,17.200000762939453,3.54762942779289,16.586666107177734,1.400002409290223,16.5,-0.025222902593053265
7349,2001-10-04,17.166667938232422,17.649999618530273,17.139999389648438,17.600000381469727,30597000.0,-0.02332636950372169,-1.0958789755246812,-1.5476120734872771,68.8889057519487,57.40187544984139,-0.9086266874868762,-1.2886700311106267,0.05441823210039587,-0.12551861310949874,34.68222161628363,0.5100002288818359,-0.11751422528957889,1.1686677932739258,-0.4634164514241448,2.8007520379719963,0.3526256709248905,1.984709915622961,-1.5000100275485675,63.03944776351732,-6.995248592725396,0.8160421223490348,10,-0.586667537689209,-1.2550010681152344,0.31583118438720703,0.07999801635742188,1.1999988555908168,3,0.014368889494302373,-1.4321000300231355,17.576667785644528,-1.1463394210398505,17.200000762939453,3.54762942779289,16.586666107177734,0.014368889494302373
7350,2001-10-05,17.466667175292972,17.466667175292972,17.0,17.173332214355472,28389600.0,0.017475682417809946,2.181803995006266,-0.6769282233891307,83.28051473030328,62.212401054937196,-0.8986708376701422,-1.5541511657145435,-0.27084673383203395,-0.42552665396329914,33.35165863522826,0.4666671752929723,0.07425458268658502,1.3961669921875028,-0.36326350594397994,3.1555974903189856,0.5164517431217597,2.2758822412532442,-1.4549411318810357,79.924958533954,4.155007392538124,0.8797152490657416,10,-0.546667098999027,-1.5550003051757848,-0.005001068115237928,-0.22000122070312855,1.0599994659423793,4,0.010877892854475046,-1.0958789755246812,17.166667938232422,-1.4321000300231355,17.576667785644528,-1.1463394210398505,17.200000762939453,0.010877892854475046
7351,2001-10-08,17.036666870117188,17.469999313354492,16.98666763305664,17.469999313354492,20106000.0,-0.024618337365701404,1.2307661835195935,-1.4772614960466084,72.92993819187897,65.05256986078773,-0.30008828918274943,-1.1112947183177226,0.14180272338831656,-0.007775643222259987,32.790535638139595,0.48333168029785156,0.30537430402569044,0.9218333244323738,-0.8899368733485424,2.733603522213288,0.01594822554191566,1.8277184233228319,-0.7350835952136592,35.69480759426174,-42.3046533193457,0.9058850988904574,10,-0.10666656494140625,-1.125,0.35416603088378906,0.20999908447265625,1.0499992370605469,0,0.05458816048149817,2.181803995006266,17.466667175292972,-1.0958789755246812,17.166667938232422,-1.4321000300231355,17.576667785644528,0.05458816048149817
7352,2001-10-09,17.360000610351562,17.399999618530273,17.0,17.166667938232422,24205200.0,0.018978697106621922,1.9268547981912578,-0.4461532367039187,74.68355131498387,67.0372434887822,-0.48178543319144396,-1.4310795519336423,-0.19623469126100446,-0.3452220669199484,31.647951633043085,0.39999961853027344,0.5842651687508251,1.1963336944580085,-0.6967330697757816,3.0894004586918005,0.24980031234111166,2.1428670765749036,-0.814937260995098,44.62150122875889,-33.09050130917208,0.9465333821168957,10,-0.43000030517578125,-1.448333740234375,0.030832290649414062,-0.11333465576171875,1.0666656494140625,1,0.05491548775825006,1.2307661835195935,17.036666870117188,2.181803995006266,17.466667175292972,-1.0958789755246812,17.166667938232422,0.05491548775825006
7353,2001-10-10,17.876667022705078,17.899999618530273,17.399999618530273,17.44333267211914,28445700.0,0.029761889066146408,1.0833353201567206,2.2413922377222235,78.03234150581933,69.59722020009198,-0.8734420315271763,-1.8797799817137193,-0.743396153994567,-0.8744706533824385,30.845844038566295,0.5399990081787109,0.7708994285640642,1.6086667537689223,-0.4226468905728744,3.639980398110719,0.5930099315980257,2.6243235759398207,-1.1270804108081478,97.44533245344566,17.522128744258296,1.0156568221708981,10,-0.9033336639404297,-1.9266672134399414,-0.5458340644836426,-0.6300010681152344,0.7900009155273473,2,0.0035428031003819083,1.9268547981912578,17.360000610351562,1.2307661835195935,17.036666870117188,2.181803995006266,17.466667175292972,0.0035428031003819083
7354,2001-10-11,17.829999923706055,18.25,17.616666793823242,17.983333587646484,36781800.0,-0.002610503341576531,-1.1839078947801123,-0.3538460861297933,80.80947151955597,72.57621897493036,-0.6845096059952027,-1.73100366059046,-0.73269350840215,-0.8282772099469256,29.42692279264188,0.6333332061767578,0.9006366306489006,1.4408329963684068,-0.6619940303942471,3.5436600231310607,0.38941948298707985,2.4922465097497337,-0.8733389706151229,66.75458594398732,-14.901287840869244,1.051413513381327,10,-0.681666374206543,-1.7049999237060547,-0.6258339881896973,-0.5833339691162109,0.536666870117184,3,0.0188821097008951,1.0833353201567206,17.876667022705078,1.9268547981912578,17.360000610351562,1.2307661835195935,17.036666870117188,0.0188821097008951
7355,2001-10-12,17.633333206176758,17.666667938232422,17.266666412353516,17.616666793823242,32220300.0,-0.011030101983781626,8.59974366016662,-0.10869375925165753,72.84551135988299,74.84755762262658,-0.346624430025706,-1.4326844752318948,-0.574050878071283,-0.6313697584011564,27.79376119380408,0.5633335113525391,0.9545055728689071,1.1329996109008782,-0.9868791415443816,3.252878363346138,0.07306023467824829,2.192938987123508,-0.4180044437040138,51.18728768777836,-29.06597749521378,1.05993937622263,10,-0.20833301544189453,-1.5083332061767578,-0.7274999618530273,-0.38666725158691406,0.9499988555908168,4,0.04158791642351556,-1.1839078947801123,17.829999923706055,1.0833353201567206,17.876667022705078,1.9268547981912578,17.360000610351562,0.04158791642351556
7356,2001-10-15,17.82666778564453,17.82666778564453,17.469999313354492,17.540000915527347,18779100.0,0.010964153924117426,1.4883829243625912,17.200274662393927,71.59863391155459,75.40426711935858,-0.3861778776606428,-1.4515637863966901,-0.8089975955929987,-0.8239223636386619,25.201182717268743,0.35666847229003906,1.034908067019689,1.1683341503143296,-0.8444412070474492,3.1811095076761084,0.161946471633442,2.174721828995219,-0.5600013732910156,66.1334228515625,-12.774374759435958,1.0063876786808894,10,-0.20833396911621094,-1.7016677856445312,-0.9208345413208008,-0.5800018310546875,0.7399997711181605,0,0.03926694904554817,8.59974366016662,17.633333206176758,-1.1839078947801123,17.829999923706055,1.0833353201567206,17.876667022705078,0.03926694904554817
7357,2001-10-16,17.713333129882812,18.0,17.5,17.82666778564453,20302800.0,-0.0063575906122502746,1.1739173701756422,-0.39535316974504137,66.60614044333857,74.4083343032518,-0.21497650875761565,-1.1949865285901993,-0.7396648925274611,-0.7119471114044842,22.772056194492368,0.5,1.1256703066614833,0.9251661777496345,-1.0020713061267585,2.8524036616260258,-0.038452564188560245,1.8887849196878292,-0.4466667175292969,45.42372223838619,-29.54307423611816,0.9636187419381956,10,-0.09499931335449219,-1.5883331298828125,-0.8174996376037598,-0.46666717529296875,0.6599998474121094,1,0.02107638209914886,1.4883829243625912,17.82666778564453,8.59974366016662,17.633333206176758,-1.1839078947801123,17.829999923706055,0.02107638209914886
7358,2001-10-17,17.406667709350586,17.913333892822266,17.383333206176758,17.75,19915500.0,-0.017312688599237958,-1.7179432003247372,3.029367216425446,61.94093597155686,73.63633766098604,0.07268169553508486,-0.7489898601288942,-0.4719081980853588,-0.4146121133050613,20.132366236386318,0.5300006866455078,1.2214376774920161,0.5056673526763902,-1.2765243167762286,2.287859022129009,-0.385428482049921,1.3967631874027013,0.8433322906494141,14.237416351469303,-55.8133200895477,0.8910958347263096,10,0.21166610717773438,-1.281667709350586,-0.5508341789245605,-0.1600017547607422,1.1933326721191406,2,0.05859815143521763,1.1739173701756422,17.713333129882812,1.4883829243625912,17.82666778564453,8.59974366016662,17.633333206176758,0.05859815143521763
7359,2001-10-18,17.299999237060547,17.600000381469727,17.139999389648438,17.44333267211914,23487300.0,-0.006128023701672536,1.0145932354882092,0.4174772922974362,59.95022869180694,71.04408365670866,0.22378561994303325,-0.49467710047411373,-0.4167212527973625,-0.3196922206079442,17.18881327237086,0.46000099182128906,1.1991041327570606,0.28916559219360494,-1.2851887988197994,1.8635199832070075,-0.49801160331309546,1.0763427877003053,0.932667427062988,18.60462021610688,-47.07408143758204,0.7871771955067016,10,0.31833457946777344,-1.1749992370605469,-0.4441657066345215,-0.053333282470703125,1.2833328247070277,3,0.07899819430304733,-1.7179432003247372,17.406667709350586,1.1739173701756422,17.713333129882812,1.4883829243625912,17.82666778564453,0.07899819430304733
7360,2001-10-19,17.670000076293945,17.690000534057614,17.200000762939453,17.383333206176758,18133500.0,0.021387332690788297,1.9999883223953538,-2.0,62.58713254962239,69.89488302979127,-0.12777628707792132,-0.6803479306991775,-0.8285180057027546,-0.6940869834456365,13.810500181579371,0.4899997711181605,1.1088562428608562,0.5199997901916511,-0.7204060213933232,1.7604056017766272,-0.10020311560083783,1.14020269598414,0.5189598968505855,61.627943081208635,-1.4797330056798401,0.6202029057924878,10,-0.04500007629394531,-1.5450000762939453,-1.179166316986084,-0.6883339881896973,0.6900005340576136,4,0.039426526005732265,1.0145932354882092,17.299999237060547,-1.7179432003247372,17.406667709350586,1.1739173701756422,17.713333129882812,0.039426526005732265
7361,2001-10-22,17.68000030517578,17.866666793823242,17.360000610351562,17.600000381469727,19632600.0,0.0005659439071112882,1.2352941176470589,0.27906930324160323,56.48647227543317,67.87298535873009,-0.04126192694823416,-0.5682666912356424,-0.8714958168806888,-0.7104368690597767,12.047742682972743,0.5066661834716797,1.0739547006705017,0.43400001525878906,-0.6393970603564654,1.5073970908740435,-0.10269852254883816,0.9706985530664163,0.46700124462890713,62.79075956778624,2.9230783441472425,0.5366985378076266,10,0.0149993896484375,-1.5550003051757812,-1.307499885559082,-0.711667537689209,0.6533317565917933,0,0.05109342426466723,1.9999883223953538,17.670000076293945,1.0145932354882092,17.299999237060547,-1.7179432003247372,17.406667709350586,0.05109342426466723
7362,2001-10-23,17.536666870117188,17.850000381469727,17.383333206176758,17.68000030517578,18565200.0,-0.008107094603195919,-1.0740728182087906,-1.7916696469017477,49.42306443785925,64.69417679562342,0.1450171209947193,-0.33139948121179685,-0.7697180808947302,-0.5653562311340394,10.98173940560914,0.46666717529296875,0.9470201059321219,0.2204998970031724,-0.7221562430384054,1.1631560370447502,-0.2508281730176165,0.6918279670239613,0.5700545932812524,51.293131088913555,-5.0277964892915605,0.47132807002078814,10,0.15833282470703125,-1.0950002670288086,-1.6791667938232422,-1.0750007629394531,0.6800003051757812,1,0.058734119446646194,1.2352941176470589,17.68000030517578,1.9999883223953538,17.670000076293945,1.0145932354882092,17.299999237060547,0.058734119446646194
7363,2001-10-24,17.49333381652832,17.729999542236328,17.476667404174805,17.656667709350586,15692400.0,-0.002470997134735309,-1.5762583648530695,1.1395379783893118,55.268797356787516,61.85632411087136,0.14332854542731255,-0.22061892949953688,-0.7633907304122474,-0.5205634210660861,10.11424457387537,0.25333213806152344,0.9043930067681458,0.12716684341430806,-0.7343112656675572,0.9886449524961733,-0.3035722111266246,0.5579058979552407,0.5747187639201208,48.62395434966915,-6.564277913844492,0.4307390545409325,10,0.07666587829589844,-1.0516672134399414,-1.6808338165283203,-1.031667709350586,0.889999389648441,2,0.050304828684807124,-1.0740728182087906,17.536666870117188,1.2352941176470589,17.68000030517578,1.9999883223953538,17.670000076293945,0.050304828684807124
7364,2001-10-25,17.766666412353516,17.766666412353516,17.170000076293945,17.266666412353516,20678400.0,0.015624957409029694,1.3866653442382812,-3.061214003783544,54.88067502671726,59.86023118496406,-0.15637743984580865,-0.4124491116355671,-1.0674473420351447,-0.7922158660430938,8.747387068582945,0.5966663360595703,0.8267249607468301,0.3353327751159654,-0.43045453892134233,1.101120089153273,-0.0475608819026867,0.7182264321346175,0.2642640404629262,85.64587930590767,32.19924558827029,0.3828936570186534,10,-0.19666671752929688,-1.3249998092651367,-1.9541664123535156,-1.3050003051757812,0.426666259765625,3,0.046904351653542564,-1.5762583648530695,17.49333381652832,-1.0740728182087906,17.536666870117188,1.2352941176470589,17.68000030517578,0.046904351653542564
7365,2001-10-26,17.80666732788086,17.940000534057614,17.5,17.71666717529297,15371100.0,0.0022514586923032542,1.4672934180410568,0.18000030517578125,64.34780878023261,59.0545839481505,-0.18909005170721827,-0.36842804527788786,-1.1322156996504162,-0.8317772206920218,7.608031672147334,0.44000053405761363,0.6723684495349822,0.31000032424926616,-0.3345995205033141,0.9546001690018464,-0.012299598127022193,0.6323002466255545,0.1886258824088607,82.68400949215054,25.876882059631377,0.32229992237628985,10,-0.23666763305664062,-1.3650007247924805,-2.08416748046875,-1.345001220703125,0.5833320617675817,4,0.04361651282554435,1.3866653442382812,17.766666412353516,-1.5762583648530695,17.49333381652832,-1.0740728182087906,17.536666870117188,0.04361651282554435
7366,2001-10-29,17.299999237060547,17.68666648864746,17.23666763305664,17.633333206176758,18074400.0,-0.028453841557818937,1.0454468608981,-3.703704488619506,48.953466554709976,57.09317573830289,0.26263214665027235,0.20492803477577937,-0.6416688498267966,-0.327451681573379,5.969578123014382,0.5699996948242188,0.4903856206758306,-0.23233442306518626,-0.7262557742438602,0.2615869281134877,-0.47929509865452147,0.014626252524148953,0.6610822204035216,16.88299785485341,-39.75263109480866,0.24696067558933613,10,0.24000072479248047,-0.5066657066345215,-1.661665916442871,-0.8383331298828125,1.5566673278808594,0,0.06127175838367949,1.4672934180410568,17.80666732788086,1.3866653442382812,17.766666412353516,-1.5762583648530695,17.49333381652832,0.06127175838367949
7367,2001-10-30,16.866666793823242,17.25,16.786666870117188,17.166667938232422,21284700.0,-0.025048119210838382,-1.014487525552197,0.9000017166104953,31.85631729815779,53.750440330147434,0.629425734887537,0.6450811592889494,-0.2315447476551178,0.10487993767981507,5.819488616309851,0.5133323669433594,0.3707600479681439,-0.6490001678466797,-1.2083068017681526,-0.08969353392520674,-0.9286534848074162,-0.3693468508859432,1.0733337402343714,6.936407581543287,-42.69728798443172,0.27965331696073625,10,0.49666690826416016,0.2666664123535156,-1.2475004196166992,-0.4050006866455078,1.6733341217041016,1,0.08695643815537046,1.0454468608981,17.299999237060547,1.4672934180410568,17.80666732788086,1.3866653442382812,17.766666412353516,0.08695643815537046
7368,2001-10-31,17.133333206176758,17.440000534057614,16.883333206176758,16.899999618530273,21103800.0,0.01581026148279463,-3.175008940705216,-0.7777756585096035,38.401792439289885,51.35616963542331,0.3575048304733812,0.3620613451130481,-0.5149307421945117,-0.16289673274904004,6.283583348425402,0.5733337402343714,0.2468413462086474,-0.3601670265197754,-0.9439016992412697,0.22356764620171887,-0.6520343628805207,-0.06829969015903004,0.7374673080444296,30.057766186687573,-16.691052344723474,0.2918673363607468,10,0.23000049591064453,0.010000228881835938,-1.631666660308838,-0.6716670989990234,1.313333511352539,2,0.06322960956165002,-1.014487525552197,16.866666793823242,1.0454468608981,17.299999237060547,1.4672934180410568,17.80666732788086,0.06322960956165002
7369,2001-11-01,17.413333892822266,17.649999618530273,16.953332901000973,17.066667556762695,25805700.0,0.01634245264923484,-1.4302229260162236,1.4857112495299754,46.436302180367726,49.56163292772835,0.10646752257732217,0.10697228420853833,-0.8054108745375856,-0.4394634623090887,6.64111139625454,0.6966667175293004,0.1608917802104095,-0.09249963760375834,-0.6572742805671474,0.47227500535963074,-0.3748869590854511,0.18988768387793442,0.3924186027526808,54.33527541058992,7.811312306302291,0.28238732148169376,11,-0.05000019073486328,-0.2700004577636719,-1.8800005912780762,-0.9516677856445312,0.676666259765625,3,0.055704399819400896,-3.175008940705216,17.133333206176758,-1.014487525552197,16.866666793823242,1.0454468608981,17.299999237060547,0.055704399819400896
7370,2001-11-02,17.656667709350586,17.726667404174805,17.253332138061527,17.266666412353516,17382900.0,0.01397399360892182,-1.2719919434208635,1.1250048142259,47.29011948174512,48.5398159506519,-0.15528639844010428,-0.12795779112727956,-1.0470487094943017,-0.6797762908621294,6.777646254027883,0.4733352661132777,0.11791615404703037,0.1413341522216811,-0.4270469881278345,0.7097152925711967,-0.1428564179530767,0.4255247223964389,0.08793964869689574,92.55322818572695,46.505842956399505,0.28419057017475846,11,-0.2933340072631836,-0.5083341598510742,-2.165834426879883,-1.1950016021728516,0.3699989318847656,4,0.030394464663586973,-1.4302229260162236,17.413333892822266,-3.175008940705216,17.133333206176758,-1.014487525552197,16.866666793823242,0.030394464663586973
7371,2001-11-05,17.96666717529297,18.100000381469727,17.463333129882812,17.71666717529297,20523600.0,0.01755707651326599,1.4645196063230483,0.6410235092163757,53.80000778197648,49.02614298888716,-0.46974449095937487,-0.3844210678960067,-1.3602043550776948,-0.9844956771647091,7.140503227659011,0.6366672515869141,0.09978598251075255,0.40483360290527415,-0.15068541142613512,0.9603526172366834,0.12707409573956951,0.6825931100709788,-1.1800003051757812,89.84772679412983,41.91536429218082,0.2777595071657048,11,-0.5233335494995117,-0.818333625793457,-2.3441672325134277,-1.5050010681152344,0.1433334350585902,0,0.023562089185779733,-1.2719919434208635,17.656667709350586,-1.4302229260162236,17.413333892822266,-3.175008940705216,17.133333206176758,0.023562089185779733
7372,2001-11-06,18.31333351135254,18.36666679382324,17.883333206176758,18.01666641235352,26343600.0,0.019294971776195213,1.396693511394453,1.1866683959960795,63.43870858306005,49.93391090291743,-0.7762899886934527,-0.6914553775158048,-1.6883328192434846,-1.319607814274356,7.679208726252895,0.4833335876464808,0.04504415883837609,0.7038332939147942,0.06402576277485039,1.343640825054738,0.3839295283448223,1.0237370594847661,-1.5003999710082994,96.40449842740226,42.38368434202267,0.3199037655699722,11,-0.7366666793823242,-0.8299999237060547,-2.6825003623962402,-1.8516674041748047,-0.5266666412353516,1,0.029668713959261073,1.4645196063230483,17.96666717529297,-1.2719919434208635,17.656667709350586,-1.4302229260162236,17.413333892822266,0.029668713959261073
7373,2001-11-07,17.940000534057614,18.32999992370605,17.799999237060547,18.28333282470703,24667200.0,-0.020385855860894697,1.4274850506030223,-1.1572981695909323,58.791223474632474,50.36841628601912,-0.3720603433378926,-0.33005650074484194,-1.3036417255160195,-0.9385838514190006,7.834581545848102,0.5300006866455043,0.016719687810084594,0.32733364105224183,-0.3186387823541388,0.9733060644586224,0.0043474293490533,0.6503198527554304,-1.0649176635742137,69.81136149550468,10.843406323381927,0.32298621170318964,11,-0.3633337020873988,-0.3633337020873988,-2.115001201629635,-1.4783344268798793,0.07999992370605824,2,0.033444836321530724,1.396693511394453,18.31333351135254,1.4645196063230483,17.96666717529297,-1.2719919434208635,17.656667709350586,0.033444836321530724
7374,2001-11-08,18.166667938232425,18.46666717529297,17.996667861938477,18.200000762939453,25752300.0,0.012634749020464131,-1.5178558656135368,0.09708619205020948,57.102016570471996,49.56332826271238,-0.5990131759830462,-0.5588614728030983,-1.5107099106194681,-1.153928738655896,7.5398696757798644,0.5266666412353551,0.0374644305149161,0.5371676445007374,-0.14895003918058336,1.2232853281820582,0.1941088026600788,0.880226486341396,-1.2319217108154312,75.27482287620457,15.955819148500929,0.3430588418406598,11,-0.5400009155273473,-0.5400009155273473,-2.0966677665710485,-1.705001831054691,0.4499988555908132,3,0.015412775763220976,1.4274850506030223,17.940000534057614,1.396693511394453,18.31333351135254,1.4645196063230483,17.96666717529297,0.015412775763220976
7375,2001-11-09,18.36666679382324,18.416667938232425,17.963333129882812,18.183332443237305,15137100.0,0.01100911054634901,2.1999730730393257,-5.500114442664705,59.312837095000916,50.71436943385582,-0.7948045508611159,-0.7389924207799936,-1.701384088357873,-1.3378675882809112,7.852755406305711,0.4533348083496129,0.046320690666554754,0.7004998207092257,-0.06074692128527914,1.4617465627037305,0.31987644971197327,1.081123191706478,-1.3400053095336872,90.03319164467796,29.86642927226211,0.38062337099725246,11,-0.7399997711181605,-0.7399997711181605,-2.1208331584930384,-1.9050006866455043,0.22666549682617543,4,-0.015063519382209956,-1.5178558656135368,18.166667938232425,1.4274850506030223,17.940000534057614,1.396693511394453,18.31333351135254,-0.015063519382209956
7376,2001-11-12,18.52666664123535,18.559999465942386,18.0,18.183332443237305,19502100.0,0.008711425388624239,1.731705728560898,1.8727215980025331,63.36633510385435,54.215482523377666,-0.852111549432994,-0.8894645463739366,-1.8439900515212067,-1.4735287649604132,8.0209979204823,0.5599994659423864,0.042234710813197296,0.8254997253417962,-0.025853143370792253,1.6768525940543846,0.39982329098550196,1.2511761596980904,-1.413604815485595,95.61410333309028,32.90696063657623,0.42567643435629415,11,-0.8050003051757812,-0.8533334732055664,-2.110833168029785,-2.065000534057617,0.23333358764648793,0,-0.02698812526194727,2.1999730730393257,18.36666679382324,-1.5178558656135368,18.166667938232425,1.4274850506030223,17.940000534057614,-0.02698812526194727
7377,2001-11-13,18.086666107177734,18.649999618530273,18.083332061767575,18.63333320617676,31566000.0,-0.023749579056941306,-1.048189116429442,-1.5922302589913773,57.235758968840884,56.30814547110556,-0.24680953225503544,-0.44276138169215074,-1.3882335319348478,-1.0134703268092018,7.987213474284618,0.5666675567626989,-0.004903119685653934,0.3668325424194343,-0.5018386560732147,1.2355037409120833,-0.06750305682689017,0.8011681416657588,-0.8578492702125686,33.72549899583749,-29.49228152705801,0.43433559924632403,11,-0.2849998474121094,-0.3683328628540039,-1.66583251953125,-1.625,0.6666660308837891,1,0.0012901494966264249,1.731705728560898,18.52666664123535,2.1999730730393257,18.36666679382324,-1.5178558656135368,18.166667938232425,0.0012901494966264249
7378,2001-11-14,18.426666259765625,18.600000381469727,18.350000381469727,18.53333282470703,28767900.0,0.018798387197127564,1.0833187634109513,0.19512161082442628,57.9199957519544,57.584111423504076,-0.4291912462702321,-0.740387795445308,-1.6979933095159794,-1.3330414905028434,8.178784690812831,0.5133342742919922,0.047855786151149715,0.6558327674865723,-0.25420720806987873,1.5658727430430233,0.20081277970834677,1.1108527552647978,-1.05573114464395,67.47571601978828,6.801854537095906,0.45501998777822533,11,-0.47500038146972656,-0.7083330154418945,-2.0058326721191406,-1.9650001525878906,0.7633342742919886,2,-0.034732239713152424,-1.048189116429442,18.086666107177734,1.731705728560898,18.52666664123535,2.1999730730393257,18.36666679382324,-0.034732239713152424
7379,2001-11-15,18.666667938232425,18.74666786193848,18.426666259765625,18.52666664123535,25356000.0,0.01302469340267165,1.1333358764551156,-1.3125134110578975,59.847330644992226,58.979357108309316,-0.5282635371916484,-0.919916983789669,-1.8876860304436924,-1.55601422566874,8.935917627041427,0.3200016021728551,0.20853786311957023,0.8275010108947782,-0.13727503489403148,1.792277056683588,0.3451129880003734,1.309889033789183,-1.1678263727698912,89.78726201810116,30.579881912821477,0.48238802289440563,11,-0.5616674423217809,-0.9000005722045934,-2.205001354217533,-2.205001831054691,0.37666511535644176,3,-0.03464289837953738,1.0833187634109513,18.426666259765625,-1.048189116429442,18.086666107177734,1.731705728560898,18.52666664123535,-0.03464289837953738
7380,2001-11-16,18.36666679382324,18.666667938232425,18.21666717529297,18.666667938232425,31675200.0,-0.01607148878428033,1.9999936421954296,-2.142845465320632,62.820518110863574,59.981636033741204,-0.13070242604122484,-0.5955830978985368,-1.5446603821497007,-1.2440153057935426,9.379027892760245,0.4500007629394567,0.3361923111468279,0.492666530609128,-0.49639334708357197,1.481726408301828,-0.0018634082372201988,0.9871964694554762,-0.718086072783592,49.1070812759113,-14.815657731820188,0.49452993884634994,11,-0.09333324432372692,-0.5999994277954066,-1.7300000190734828,-1.9050006866455043,1.0166664123535227,4,0.013611615150772804,1.1333358764551156,18.666667938232425,1.0833187634109513,18.426666259765625,-1.048189116429442,18.086666107177734,0.013611615150772804
7381,2001-11-19,18.583332061767575,18.6200008392334,18.200000762939453,18.200000762939453,23891700.0,0.011796656975189501,-1.1913163760847065,-1.277766121802777,71.76667022984417,60.906965105606105,-0.28015614349483897,-0.7811532219275854,-1.7191947901790563,-1.4447995599072314,9.529188364754724,0.4200000762939453,0.42946181631970504,0.6641652107238727,-0.36910782615191806,1.6974382475996634,0.14752869228597731,1.180801729161768,-0.8029808838200694,75.37660410778028,4.0701011371576215,0.5166365184378956,11,-0.30999851226806285,-0.8166646957397425,-1.808331966400143,-2.12166595458984,0.8733348846435582,0,0.0005381289452612847,1.9999936421954296,18.36666679382324,1.1333358764551156,18.666667938232425,1.0833187634109513,18.426666259765625,0.0005381289452612847
7382,2001-11-20,18.56666755676269,18.65999984741211,18.3700008392334,18.56666755676269,19009200.0,-0.0008967447252996585,2.1071669425539863,0.0,69.4043493753775,62.08620131679999,-0.25007519241656695,-0.7202971653350083,-1.667246610986993,-1.4069737640501252,9.716448024869921,0.28999900817871094,0.5098738366751974,0.5960006713867152,-0.459437218207956,1.6514385609813864,0.06828172658937959,1.1237196161840508,-0.6703583767362709,67.07314094713632,-9.060636693608629,0.5277189447973359,11,-0.21166706085204723,-0.8000001907348597,-1.6950006484985316,-2.1050014495849574,0.8833332061767614,1,0.01041289027921044,-1.1913163760847065,18.583332061767575,1.9999936421954296,18.36666679382324,1.1333358764551156,18.666667938232425,0.01041289027921044
7383,2001-11-21,18.373332977294922,18.536666870117188,18.280000686645508,18.50666618347168,14968500.0,-0.010412993008933946,1.6551503013920266,-100.0,63.30867529874152,62.7758300643855,0.012507044609471052,-0.48238719855324064,-1.421019618793217,-1.1939195518982082,9.823051835224792,0.28666687011718395,0.5421026674042189,0.3586661338806145,-0.6863049416274727,1.4036372093887017,-0.16381940387342908,0.8811516716346581,-0.3749807554390543,31.70708730648838,-45.234929652493165,0.5224855377540438,11,-0.018332481384277344,-0.6066656112670898,-1.5016660690307617,-1.9116668701171875,0.8099994659423828,2,0.0206821027647075,2.1071669425539863,18.56666755676269,-1.1913163760847065,18.583332061767575,1.9999936421954296,18.36666679382324,0.0206821027647075
7384,2001-11-23,18.600000381469727,18.61666679382324,18.35333251953125,18.356666564941406,6921000.0,0.012336760263089497,-1.1066581218099554,-1.8250053644231456,63.13833749337205,63.20088566420452,-0.16341252403102402,-0.678193603561148,-1.5787123225752353,-1.3961556544140663,10.655419511722824,0.26333427429198863,0.5151372010973816,0.5436668395996094,-0.5258357961927658,1.6131694753919845,0.008915521703421803,1.078418157495797,-0.5118502828039446,85.71411054980561,10.302867315220283,0.5347513178961882,11,-0.22666645050048828,-0.8333330154418945,-1.7283334732055664,-2.138334274291992,0.75,4,0.031720437660618384,1.6551503013920266,18.373332977294922,2.1071669425539863,18.56666755676269,-1.1913163760847065,18.583332061767575,0.031720437660618384
7385,2001-11-26,18.583332061767575,18.67333221435547,18.43666648864746,18.56666755676269,23107200.0,-0.0008961462021666033,1.4067928114906656,0.06848413115216692,59.35284806098564,62.754942659441326,-0.12603173286369795,-0.6328001358665567,-1.4919483328556638,-1.3595353844120446,11.240019487387581,0.2366657257080078,0.5342296359185319,0.48816528320312,-0.5994157394498529,1.575746305856093,-0.05562522812336468,1.0319557945296047,-0.41615983150907,80.98580765790014,7.094967942255707,0.5437905113264863,11,-0.16833209991454723,-0.8166646957397425,-1.7116651535034144,-2.12166595458984,0.7433357238769567,0,0.024753418294003238,-1.1066581218099554,18.600000381469727,1.6551503013920266,18.373332977294922,2.1071669425539863,18.56666755676269,0.024753418294003238
7386,2001-11-27,18.36000061035156,18.60333251953125,18.27666664123535,18.51666641235352,28992300.0,-0.012017836772958868,-1.0206111373289288,-9.401167448781473,50.7353007469311,62.03266952367357,0.079535972445413,-0.3436009031865872,-1.1757076153473385,-1.114314321266388,12.072022230954477,0.32666587829589844,0.5429675720111575,0.21183376312255575,-0.8141568675717572,1.2378243938168687,-0.30116155222459895,0.7248290784697105,-0.12328890429145645,21.008621560150477,-47.96752263050992,0.5129953153471559,11,0.1133337020874059,-0.5933332443237269,-1.485000610351559,-2.0016670227050746,0.8400001525878942,1,0.05573706763649211,1.4067928114906656,18.583332061767575,-1.1066581218099554,18.600000381469727,1.6551503013920266,18.373332977294922,0.05573706763649211
7387,2001-11-28,18.333332061767575,18.586666107177734,18.15999984741211,18.299999237060547,22408200.0,-0.0014525352776376677,-1.723416688986827,-0.21276388516882982,56.95750778177163,61.92572641587548,0.16189912879651658,-0.21230460577345056,-1.0690311620810142,-1.0707452571196292,12.004308785833059,0.426666259765625,0.5251139893391326,0.11183195114135458,-0.7197306992414987,0.9433946015242078,-0.30394937405007383,0.527613276332783,0.41333580017090554,33.766079350805974,-33.65428827593711,0.4157813251914275,11,0.1200017929077184,-0.5666646957397425,-1.4233322143554652,-2.0049982070922816,0.796667098999027,2,0.06127281613941671,-1.0206111373289288,18.36000061035156,1.4067928114906656,18.583332061767575,-1.1066581218099554,18.600000381469727,0.06127281613941671
7388,2001-11-29,18.21666717529297,18.43000030517578,18.166667938232425,18.36666679382324,17183100.0,-0.006363539703614474,-1.1066750082016932,-4.500057221332486,50.92023118465278,60.93382647583776,0.27451073777053026,-0.010875276151846691,-0.8731390183949124,-0.9348658523447533,12.325378348607623,0.2633323669433558,0.47185353857335244,-0.05899963378906392,-0.7146381121681813,0.5966388445900535,-0.3868188729786226,0.26881960540049477,0.5182673263549837,11.039110628906048,-53.09971160261382,0.3278192391895582,11,0.1999988555908203,-0.4499998092651367,-1.14833402633667,-1.9050006866455078,1.063333511352539,3,0.06770358023114342,-1.723416688986827,18.333332061767575,-1.0206111373289288,18.36000061035156,1.4067928114906656,18.583332061767575,0.06770358023114342
7389,2001-11-30,18.38333320617676,18.63333320617676,18.299999237060547,18.333332061767575,25242900.0,0.009149095675955454,-4.71429038533856,-0.3333418104599818,50.31055414972575,59.54383048015578,0.07088094070040896,-0.10661140003458414,-0.9555032042998342,-1.0778532586352227,13.264368776061685,0.4166660308837926,0.4798343301744552,0.059166431427005506,-0.456436981912816,0.574769844766827,-0.19863527524290703,0.31696813809691804,0.34010260238647305,43.50658036517194,-16.63978767848772,0.2578017066699111,11,0.0333328247070277,-0.6166658401489293,-1.3775000572204625,-2.0716667175293004,0.4166660308837855,4,0.043517637856433256,-1.1066750082016932,18.21666717529297,-1.723416688986827,18.333332061767575,-1.0206111373289288,18.36000061035156,0.043517637856433256
7390,2001-12-03,18.19333267211914,18.40999984741211,18.059999465942386,18.35333251953125,22846500.0,-0.010335477898740453,1.5609674403025433,-3.199923707800423,43.85748599892171,56.4428100100533,0.2611735176131518,0.13244680998591463,-0.6746856580890039,-0.8583323348381882,14.036525264412525,0.350000381469723,0.45429994324089407,-0.15766735076904226,-0.5731403913196331,0.2578056897815486,-0.36540387104433947,0.05006916950625495,0.5188344172210719,23.255775270132983,-31.06558025468458,0.2077365202752959,12,0.17333316802978516,-0.4266653060913086,-1.1874995231628418,-1.8816661834716797,0.8066673278808594,0,0.06357646123423843,-4.71429038533856,18.38333320617676,-1.1066750082016932,18.21666717529297,-1.723416688986827,18.333332061767575,0.06357646123423843
7391,2001-12-04,18.38999938964844,18.38999938964844,18.06666755676269,18.13333320617676,20596500.0,0.01080982363559424,1.5194735707863551,-1.6041651765491263,56.14034681295331,54.96903194756172,0.03821751642401949,-0.03254752184045984,-0.8045320685836082,-1.0288787108389634,14.159650229334195,0.3233318328857493,0.400567725855268,0.01783275604248402,-0.35627206460406313,0.3919375766890312,-0.16921965428078778,0.20488516636575582,0.29608099475585803,57.55808537818704,0.6054062133142466,0.18705241032327297,12,-0.02333354949951527,-0.623332023620609,-1.3841662406921422,-2.2583332061767614,0.2100009918212855,1,0.05093357406652954,1.5609674403025433,18.19333267211914,-4.71429038533856,18.38333320617676,-1.1066750082016932,18.21666717529297,0.05093357406652954
7392,2001-12-05,18.856666564941406,18.856666564941406,18.31333351135254,18.38999938964844,27095100.0,0.025376138704803264,1.3285676917292004,1.818187222721753,58.279846804984814,54.41027322603319,-0.4279955696821851,-0.4810881048134448,-1.2096140125781467,-1.462454946925753,14.241124498995783,0.5433330535888672,0.3659511401544968,0.45733327865600515,0.02659296446462278,0.8880735928473875,0.24196312156031397,0.6727034357516963,-0.7966670989990199,100.0,42.54518771126523,0.2153701570956912,12,-0.3983335494995117,-1.0349998474121094,-1.6899998188018799,-2.7316665649414062,-0.2700004577636719,2,0.01820757644600768,1.5194735707863551,18.38999938964844,1.5609674403025433,18.19333267211914,-4.71429038533856,18.38333320617676,0.01820757644600768
7393,2001-12-06,18.540000915527344,18.663333892822266,18.46999931335449,18.649999618530273,21132900.0,-0.016793299511527193,1.829274419773125,-0.2357112495299771,47.63091504256571,52.687226287054706,-0.0952146562516134,-0.12349903803878703,-0.8453787315916443,-1.1213890217376843,14.508594605880798,0.3866672515869176,0.26497570846113305,0.11066761016845561,-0.26549097020346224,0.48682619054037346,-0.07741168001750509,0.2987469003544163,-0.473333358764652,60.251195284461964,6.601757774830602,0.1880792901859593,12,-0.08166790008544922,-0.6700010299682617,-1.2916674613952637,-2.4150009155273438,0.41666603088378906,3,0.031822989002397106,1.3285676917292004,18.856666564941406,1.5194735707863551,18.38999938964844,1.5609674403025433,18.19333267211914,0.031822989002397106
7394,2001-12-07,18.446666717529297,18.53333282470703,18.25,18.40333366394043,13807200.0,-0.005034206763165794,1.615396804436815,-0.3939414957257547,51.62162099466232,51.82820105746323,-0.02896406129451279,-0.008550896385841611,-0.7036115110330812,-1.0199167140772865,14.32010466420392,0.29000091552734375,0.17596361493050594,0.003333473205564985,-0.351924758984584,0.35859170539571394,-0.17429564288950772,0.1809625893006377,-0.36419918060303047,48.53561193536702,-5.453421024783957,0.1776291160950744,12,0.011666297912597656,-0.5416669845581055,-1.1933331489562988,-2.321666717529297,0.21666717529296875,4,0.045175314428179014,1.829274419773125,18.540000915527344,1.3285676917292004,18.856666564941406,1.5194735707863551,18.38999938964844,0.045175314428179014
7395,2001-12-10,18.09000015258789,18.46666717529297,18.09000015258789,18.36666679382324,15880200.0,-0.019335014309250664,-1.7228943903262945,-6.384656014789301,40.53711134721267,50.69506890193897,0.27978669398071787,0.34396080008398755,-0.302839899837025,-0.6626919265961959,14.038519308355912,0.3766670227050781,0.11857815061410193,-0.339499759674073,-0.7273763711924843,0.048376851844338375,-0.5334380654332804,-0.14556145391486552,0.7666664123535156,2.953496850456873,-46.33368346571693,0.19393830575920593,12,0.3683328628540039,-0.03500080108642578,-0.8366665840148926,-1.9650001525878906,0.8299999237060547,0,0.03924815248667013,1.615396804436815,18.446666717529297,1.829274419773125,18.540000915527344,1.3285676917292004,18.856666564941406,0.03924815248667013
7396,2001-12-11,18.02666664123535,18.26666641235352,17.836666107177734,18.040000915527344,18292800.0,-0.0035010232624834714,-1.186431061822044,0.048196176569944016,39.82411193347488,48.79135825212821,0.3250464013409875,0.38779751921656924,-0.19802186777997477,-0.6022498087808863,13.49579529088868,0.4300003051757848,0.03966836281824371,-0.3778332710266099,-0.802088043887121,0.046421501833901146,-0.5899606574568672,-0.1657058845963526,0.8146665954589842,18.62749497918747,-27.23629805885101,0.21212738643025586,12,0.31999969482421875,0.1333332061767578,-0.7708330154418945,-1.9016666412353516,0.7566661834716797,1,0.05399408432717023,-1.7228943903262945,18.09000015258789,1.615396804436815,18.446666717529297,1.829274419773125,18.540000915527344,0.05399408432717023
7397,2001-12-12,18.11000061035156,18.233333587646484,17.833332061767578,18.00666618347168,17316900.0,0.004622816340630775,1.2857205137846661,-7.749535116578191,44.82308915286771,48.113898026374315,0.23099268592108047,0.3228542516551265,-0.25782028147922986,-0.6873280067013816,12.768918063402596,0.40000152587890625,-0.020747677729822556,-0.29566602706909606,-0.7163538897592545,0.1250218356210624,-0.5060099584141753,-0.08532209572401683,0.6911459411621124,33.33348653368833,-13.72944740425416,0.21034393134507964,12,0.23499870300293324,0.21833229064941762,-0.8141670227050746,-1.985000610351559,1.2266654968261754,2,0.027056861104581387,-1.186431061822044,18.02666664123535,-1.7228943903262945,18.09000015258789,1.615396804436815,18.446666717529297,0.027056861104581387
7398,2001-12-13,17.786666870117188,18.030000686645508,17.700000762939453,18.02666664123535,23541300.0,-0.017853877931376494,1.6756620916296152,-2.322553851265377,34.595963792182914,46.367832431091784,0.5441383491800984,0.6279792664619066,0.07363413827092558,-0.3709894900207793,12.123058425852578,0.4099998474121058,-0.040367744087458135,-0.5869997978210435,-1.0902286536721917,-0.08377094196989532,-0.8386142257466176,-0.3353853698954694,0.9564108120117183,10.39994873039052,-30.461325462356378,0.2516144279255748,12,0.4916667938232422,0.4916667938232422,-0.2566666603088379,-1.6033334732055664,2.166666030883789,3,0.04497746783601153,1.2857205137846661,18.11000061035156,-1.186431061822044,18.02666664123535,-1.7228943903262945,18.09000015258789,0.04497746783601153
7399,2001-12-14,18.020000457763672,18.136667251586914,17.676666259765625,17.899999618530273,18047700.0,0.013118454927522283,1.6037711404649957,-0.5000039736467746,40.14005325442212,45.9547843483696,0.28367777317115284,0.36228974289334914,-0.13548243963364115,-0.6113631005614728,11.0642374152191,0.46000099182128906,-0.07610264074863693,-0.3213328361511216,-0.8283795357083505,0.1857138634061073,-0.5748561859297361,-0.06780948637250717,0.6396310708300774,43.45997469748037,7.35717150402435,0.2535233497786137,12,0.24666595458984375,0.24666595458984375,-0.44333362579345703,-1.8366670608520508,1.8699989318847692,4,0.05197927107953593,1.6756620916296152,17.786666870117188,1.2857205137846661,18.11000061035156,-1.186431061822044,18.02666664123535,0.05197927107953593
7400,2001-12-17,18.61666679382324,18.61666679382324,17.959999084472656,18.049999237060547,25389600.0,0.03311133856284121,1.3176470984224173,4.722196614479824,53.973158951750015,45.71398569712479,-0.27560653751069,-0.22628885404007448,-0.7101705004498946,-1.211937430211588,10.688796309284271,0.6566677093505824,-0.0677894283690712,0.2628334999084423,-0.2589548094017289,0.7846218092186135,0.001939345253358482,0.5237276545635261,-0.9400005340576136,100.0,59.42722878390623,0.2608941546550849,12,-0.350000381469723,-0.350000381469723,-0.9899997711181605,-2.3833332061767543,0.8500003814697301,0,0.002506737619352384,1.6037711404649957,18.020000457763672,1.6756620916296152,17.786666870117188,1.2857205137846661,18.11000061035156,0.002506737619352384
7401,2001-12-18,18.593332290649414,18.700000762939453,18.47333335876465,18.636667251586914,26395500.0,-0.001253420036586017,1.6666442275328173,-0.07647334035685363,54.028928245679126,45.241661412757495,-0.24629680026241374,-0.2130920875176443,-0.6508134106628916,-1.1860333158660055,10.404262351213605,0.2266674041748047,-0.0695494939756891,0.23899898529052876,-0.2837336168751321,0.7617315874561896,-0.022367315792301667,0.5003652863733592,-0.9166660308837891,89.57638270192089,46.15388915295155,0.26136630108283065,12,-0.404998779296875,-0.32666587829589844,-0.9666652679443359,-2.3599987030029297,0.9500007629394531,1,0.017569082321452045,1.3176470984224173,18.61666679382324,1.6037711404649957,18.020000457763672,1.6756620916296152,17.786666870117188,0.017569082321452045
7402,2001-12-19,18.76000022888184,18.833332061767575,18.450000762939453,18.559999465942386,24636300.0,0.00896385519427545,1.2115410009244065,-4.615228873239436,58.290932226723214,46.42610776655277,-0.478431001352579,-0.3842332242602211,-0.7892029661832645,-1.3495089752790115,10.125437877104474,0.38333129882812145,-0.029519366827262417,0.3960002899169943,-0.1499022396340557,0.9419028194680443,0.12304902514146931,0.6689515546925193,-1.0424005889892598,93.66006734539806,44.23524440336894,0.27295126477552545,12,-0.5050010681152379,-0.49333381652832387,-1.0625004768371618,-2.480000495910648,0.5433330535888636,2,0.0012437417665522865,1.6666442275328173,18.593332290649414,1.3176470984224173,18.61666679382324,1.6037711404649957,18.020000457763672,0.0012437417665522865
7403,2001-12-20,18.753332138061523,19.046667098999023,18.733333587646484,18.77666664123535,23535000.0,-0.0003554419370448425,-8.895012649078424,-0.11667207080051117,55.93580060145622,46.905461056196536,-0.4898304280890109,-0.3664236050672436,-0.7704071884918804,-1.3502997272803192,10.248904541437154,0.31333351135253906,-0.041817880931816376,0.3703322410583496,-0.20271463925928757,0.9433791213759868,0.0838088008995328,0.6568556812171664,-0.968788552856445,78.58870209877831,27.241456141075147,0.2865234401588185,12,-0.3916654586791992,-0.3916654586791992,-0.9933323860168457,-2.4283323287963867,1.163335800170902,3,0.031105617114959738,1.2115410009244065,18.76000022888184,1.6666442275328173,18.593332290649414,1.3176470984224173,18.61666679382324,0.031105617114959738
7404,2001-12-21,19.190000534057614,19.19333267211914,18.843332290649414,18.946666717529297,39380400.0,0.02328484307649159,1.800024414248766,-10.428069315023553,64.81663688449146,49.603186115894175,-0.905155021508584,-0.7975132482147949,-1.1881192758172041,-1.794092435455962,10.301703909283146,0.4400005340576172,-0.08793185767473233,0.7775006294250453,0.10525791598962897,1.4497433428604616,0.4413792727073371,1.1136219861427534,-1.3044870677490188,99.72982669936967,42.97735067310252,0.336121356717708,12,-0.7550010681152308,-0.7550010681152308,-1.3550009727477992,-2.865000724792477,0.8033332824707067,4,0.039777610510673744,-8.895012649078424,18.753332138061523,1.2115410009244065,18.76000022888184,1.6666442275328173,18.593332290649414,0.039777610510673744
7405,2001-12-24,19.043333053588867,19.233333587646484,19.043333053588867,19.17333221435547,6094200.0,-0.007642911745022962,-1.9231040098595888,-0.5342420655760912,59.8591366869202,51.829299977388104,-0.6806093477814699,-0.6478313151569353,-1.0174688114721278,-1.6549954334095496,10.257062991620543,0.1900005340576172,-0.08077615447829345,0.6078330993652337,-0.11833355581149974,1.333999754541967,0.24474977177686696,0.9709164269536004,-1.0270376666992185,75.74459692421571,18.305270583467838,0.3630833275883674,12,-0.5883331298828125,-0.5883331298828125,-1.107499122619629,-2.669999122619629,0.7099990844726562,0,0.044459986793121464,1.800024414248766,19.190000534057614,-8.895012649078424,18.753332138061523,1.2115410009244065,18.76000022888184,0.044459986793121464
7406,2001-12-26,19.38333320617676,19.523332595825195,19.23666763305664,19.25,19916700.0,0.017854025428800657,-2.583358168921738,-1.025646668720775,58.2635786046262,53.32268769425016,-0.9028753776252252,-0.9562631872669769,-1.3352733764497842,-2.003167373726452,10.891612087279682,0.4799995422363281,-0.06976620569207981,0.8966666221618702,0.057483084721216215,1.7358501596025242,0.4770748534415432,1.3162583908821972,-1.2209932351962927,86.9565603703345,33.45915394688412,0.4195917687203269,12,-0.7833337783813512,-0.7833337783813512,-1.3633327484130895,-3.009999275207523,0.25,2,0.00429925896799066,-1.9231040098595888,19.043333053588867,1.800024414248766,19.190000534057614,-8.895012649078424,18.753332138061523,0.00429925896799066
7407,2001-12-27,19.456666946411133,19.53333282470703,19.25666618347168,19.36666679382324,14466600.0,0.003783340019713588,1.273985702639995,0.6750017881410573,65.57185617295438,56.764453514335884,-0.8550090493972604,-0.9919840177778667,-1.3814480859801712,-2.0844358711138042,11.911936796027508,0.27666664123535156,0.01036737177924607,0.9138336181640625,-0.026421997625416083,1.854089233953541,0.44370581026932143,1.3839614260588036,-1.103788007952403,90.4167560737191,36.21326765016234,0.4701278078947396,12,-0.8516674041748047,-0.8516674041748047,-1.436666488647461,-3.0833330154418945,0.14333343505859375,3,0.00445431416472486,-2.583358168921738,19.38333320617676,-1.9231040098595888,19.043333053588867,1.800024414248766,19.190000534057614,0.00445431416472486
7408,2001-12-28,19.450000762939453,19.57999992370605,19.3799991607666,19.450000762939453,13030200.0,-0.0003426169286877556,-1.8570883627148616,0.0,67.56122639745756,59.81125053022871,-0.6566389020499486,-0.9361804887954506,-1.3372541174286212,-2.0810868358578105,13.017469102314895,0.20000076293944957,0.10677398530608428,0.8455007553100593,-0.16391760432764713,1.8549191149477657,0.3407915754912061,1.3502099351289125,-0.9082492026809952,82.3530782495227,26.299427443090835,0.5047091798188531,12,-0.6800012588500977,-0.8216676712036133,-1.3891668319702148,-3.076666831970215,0.176666259765625,4,-0.007540744201317118,1.273985702639995,19.456666946411133,-2.583358168921738,19.38333320617676,-1.9231040098595888,19.043333053588867,-0.007540744201317118
7409,2001-12-31,19.183332443237305,19.49333381652832,19.183332443237305,19.36666679382324,15404100.0,-0.013710452917321536,-2.381814398668331,-100.0,69.75895100773172,61.56522742533778,-0.23199475812810277,-0.6392815293199341,-1.0319442103936538,-1.8245359571012862,13.406251802186505,0.3100013732910156,0.18219813635636584,0.5388324737548835,-0.49674802078170543,1.5744129682914725,0.021042226486589044,1.056622721023178,-0.4546961775582794,26.08683290210702,-35.16826733388928,0.517790247268295,12,-0.16833209991455078,-0.5549993515014648,-1.1224985122680664,-2.8099985122680664,0.28000068664550426,0,0.03822774260754902,-1.8570883627148616,19.450000762939453,1.273985702639995,19.456666946411133,-2.583358168921738,19.38333320617676,0.03822774260754902
7410,2002-01-02,19.350000381469727,19.38333320617676,18.99666786193848,19.21666717529297,20033700.0,0.008688163994737819,2.866675567677748,-0.7272679983354282,73.05451142810064,63.67918111227351,-0.31704002949163623,-0.7534832478869546,-1.1691652173284623,-1.9972614426815483,14.323675612676768,0.38666534423828125,0.3310008989873374,0.6476670265197768,-0.41076408202258463,1.7060981350621383,0.11845147224859431,1.1768825807909593,-0.4681186573458369,60.5714210977198,-5.824800124528984,0.5292155542711814,1,-0.33500003814697266,-0.7216672897338867,-1.2799997329711914,-2.9766664505004883,0.3666667938232422,2,0.03324720529073866,-2.381814398668331,19.183332443237305,-1.8570883627148616,19.450000762939453,1.273985702639995,19.456666946411133,0.03324720529073866
7411,2002-01-03,19.32666778564453,19.433332443237305,19.166667938232425,19.31666755676269,17871900.0,-0.0012058188819230597,1.3880808615668105,0.0750017881410752,71.64881276412635,65.16339006087387,-0.19975018791667765,-0.6918514056990546,-1.1163720716640029,-1.9754466722918949,15.3304804211992,0.26666450500487926,0.4595990744026466,0.5775010108947747,-0.5053496660866017,1.660351687876151,0.03607567240408471,1.1189263493854646,-0.32999992370605113,56.57153880863483,-13.428285566600195,0.5414253384906884,1,-0.17000102996826172,-0.6983346939086914,-1.2358341217041016,-2.953333854675293,0.7566642761230433,3,0.022076457108343828,2.866675567677748,19.350000381469727,-2.381814398668331,19.183332443237305,-1.8570883627148616,19.450000762939453,0.022076457108343828
7412,2002-01-04,19.200000762939453,19.420000076293945,19.06666755676269,19.21999931335449,20039100.0,-0.00655400217512736,-1.4651252536677504,-1.9998092695011276,77.040734404559,67.50838270566305,-0.004587882485694195,-0.5672257726324261,-0.9564881963018337,-1.8541364183722777,15.13022598104096,0.35333251953125355,0.4983460024223305,0.43366727828979634,-0.6670968302395472,1.53443138681914,-0.11671477597487367,0.9840493325544664,0.379999160766598,34.857144725569896,-40.91852761071057,0.5503820542646717,1,0.01166534423828125,-0.5716676712036133,-1.0799999237060547,-2.826666831970215,0.8333320617675781,4,0.022569397188449303,1.3880808615668105,19.32666778564453,2.866675567677748,19.350000381469727,-2.381814398668331,19.183332443237305,0.022569397188449303
7413,2002-01-07,19.1299991607666,19.36666679382324,19.06999969482422,19.149999618530273,16081200.0,-0.003645916634960278,-3.2381198910081235,1.0000953743444791,72.65293952328948,68.37908299886283,0.13908959283751443,-0.47511609831482815,-0.852001339097427,-1.7870256970195335,14.919149542102039,0.2966670989990199,0.5420637656618013,0.33416576385497976,-0.7726655695749862,1.4409970972849457,-0.21924990286000323,0.8875814305699627,0.43973411560058295,26.845266440344183,-50.828000285283714,0.5534156667149838,1,0.15833473205566406,-0.5016660690307617,-1.019998550415039,-2.7566652297973633,0.9100017547607422,0,0.024568805087406442,-1.4651252536677504,19.200000762939453,1.3880808615668105,19.32666778564453,2.866675567677748,19.350000381469727,0.024568805087406442
7414,2002-01-08,19.280000686645508,19.333332061767575,19.11000061035156,19.229999542236328,13110600.0,0.00784116740509555,1.8510902516528558,-2.5,66.55565393733409,69.12314047113105,0.003572885575096052,-0.5897205664074363,-0.9738752425122001,-1.9371591601643736,15.377249595858272,0.22333145141601562,0.5640631346840159,0.44250059127807617,-0.6717031529550148,1.5567043355111672,-0.11460128083846755,0.9996024633946199,0.27967127532958713,64.88568957534325,-9.551817954686626,0.5571018721165452,1,0.008333206176757812,-0.651667594909668,-1.1883339881896973,-2.5900001525878906,0.8833332061767578,1,0.017980618449857877,-3.2381198910081235,19.1299991607666,-1.4651252536677504,19.200000762939453,1.3880808615668105,19.32666778564453,0.017980618449857877
7415,2002-01-09,18.799999237060547,19.176666259765625,18.729999542236328,19.049999237060547,22727400.0,-0.024896339859439842,-1.290602136233812,-4.9998855617013165,54.20052645657508,68.6716902324587,0.4977737485316638,-0.05670792450111861,-0.4720334449600685,-1.457048405526777,15.883920483884829,0.5500011444091797,0.5893732275473376,-0.07300081253051616,-1.1307374862895259,0.9847358612284935,-0.601869149410021,0.4558675243489887,0.7498126368103009,9.952569362899967,-59.98527126055134,0.5288683368795042,1,0.35500049591064453,-0.17166614532470703,-0.7083325386047363,-2.1099987030029297,1.2100009918212926,2,0.03528371913519157,1.8510902516528558,19.280000686645508,-3.2381198910081235,19.1299991607666,-1.4651252536677504,19.200000762939453,0.03528371913519157
7416,2002-01-10,19.0,19.11666679382324,18.753332138061523,18.799999237060547,19399200.0,0.010638338885950116,-1.4772679983353898,-0.8000030517578125,54.81280661183824,67.47624028122357,0.26561062328479323,-0.1897803083835683,-0.6310856069948443,-1.6483244148557183,16.396630405170196,0.3633346557617152,0.5487586903986106,0.0783332824707017,-0.902194233475992,1.0588607984173954,-0.41193047550264694,0.5685970404440504,0.5170193806054684,39.13047083832054,-26.65800288897477,0.49026375797334726,1,0.1549997329711914,-0.37166690826416016,-0.9333333969116211,-2.309999465942383,0.7633323669433594,3,0.0377193250154193,-1.290602136233812,18.799999237060547,1.8510902516528558,19.280000686645508,-3.2381198910081235,19.1299991607666,0.0377193250154193
7417,2002-01-11,18.600000381469727,18.913333892822266,18.51000022888184,18.88333320617676,21813900.0,-0.02105261150159332,1.349510571869806,-1.4166587194110307,47.34414747761736,65.2298981790191,0.5937522262111337,0.26225713713555976,-0.17997140951516855,-1.242689026014265,17.17327678923995,0.4899997711181605,0.5293905456948735,-0.3461663246154778,-1.2637690214280326,0.571436372197077,-0.804967673021757,0.11263502379080137,0.8855382056009766,10.505855635213637,-51.44669248055021,0.4588013484062782,1,0.40166664123535156,0.02833271026611328,-0.5333337783813477,-1.9099998474121094,1.4066658020019531,4,0.07974901343419427,-1.4772679983353898,19.0,-1.290602136233812,18.799999237060547,1.8510902516528558,19.280000686645508,0.07974901343419427
7418,2002-01-14,18.586666107177734,18.96666717529297,18.586666107177734,18.600000381469727,20141400.0,-0.0007168964526085286,-55.99613789157488,0.04706222904381017,37.75374544812591,61.673764227951786,0.5271826426305068,0.35689662307022374,-0.12322040057731698,-1.2218232328654466,17.586793600713065,0.3800010681152344,0.48949913651641097,-0.39950056076049734,-1.1607012384614777,0.361700116940483,-0.7801008996109893,-0.0189002219100054,0.840340178401636,9.311662106782023,-45.88517150127059,0.3806003388504905,1,0.38500022888183594,0.04166698455810547,-0.44666624069213867,-1.4899992942810059,1.2633342742919922,0,0.07783357753280074,1.349510571869806,18.600000381469727,-1.4772679983353898,19.0,-1.290602136233812,18.799999237060547,0.07783357753280074
7419,2002-01-15,18.956666946411133,18.96666717529297,18.43666648864746,18.586666107177734,24258300.0,0.019906788936748132,1.7179432003247372,-27.748104706050636,48.38711280484341,58.932942158700996,0.13594400296819842,0.06394495225303487,-0.4536365441140404,-1.5804146292378718,18.485911643215506,0.5300006866455078,0.4242233560695219,-0.07633304595947266,-0.6877682210005851,0.5351021290816398,-0.38205063348003065,0.22938454156108534,0.415318975766386,70.27035386483081,16.94263418601001,0.3057175875205566,1,-0.02166748046875,-0.32833385467529297,-0.7925004959106445,-1.5200004577636719,1.0266666412353516,1,0.05714791382782125,-55.99613789157488,18.586666107177734,1.349510571869806,18.600000381469727,-1.4772679983353898,19.0,0.05714791382782125
7420,2002-01-16,18.663333892822266,18.956666946411133,18.5,18.956666946411133,16519200.0,-0.015473872828915214,2.113641240384678,-0.7927902385211381,36.36369547548081,55.0123735710737,0.35942779687405846,0.38045982085669294,-0.1311557762433111,-1.272525091576533,18.956306675110955,0.4566669464111328,0.34108509003176124,-0.3719994544982903,-0.9770679456374154,0.23306903664083478,-0.6745337000678546,-0.06946520892872599,0.6338264746728477,33.33342683077355,-15.09024806131552,0.30253424556956293,1,0.2649993896484375,-0.03500080108642578,-0.48166751861572266,-1.2166671752929688,1.5533332824707031,2,0.08037149250043085,1.7179432003247372,18.956666946411133,-55.99613789157488,18.586666107177734,1.349510571869806,18.600000381469727,0.08037149250043085
7421,2002-01-17,18.920000076293945,19.07333374023437,18.56666755676269,18.61666679382324,23389500.0,0.01375242949333888,-1.5124041198891085,-1.034091721882307,40.49589121793434,50.95183543922652,0.04359371112365551,0.15760191443440164,-0.3650845375536065,-1.5171992068601057,19.11935083811123,0.5066661834716797,0.27322818223053247,-0.1316666603088379,-0.7032045049466618,0.439871184328986,-0.4174355826277498,0.15410226201007404,0.30832078089335724,75.91620056501449,31.449253417546153,0.2857689223189126,1,-0.01833343505859375,-0.29166698455810547,-0.6633338928222656,-1.4733333587646484,1.7800006866455078,3,0.05761100149009102,2.113641240384678,18.663333892822266,1.7179432003247372,18.956666946411133,-55.99613789157488,18.586666107177734,0.05761100149009102
7422,2002-01-18,18.78333282470703,18.96333312988281,18.656667709350586,18.850000381469727,21022200.0,-0.007223427644598823,1.0909025885780317,-0.21978319101575505,38.7133315508505,47.1807678867333,0.12844876590451193,0.3121087920545058,-0.21797495480926088,-1.3604309350257608,18.99285076321383,0.306665420532223,0.1699329515042578,-0.26950054168701243,-0.8386217808931349,0.29962069751911,-0.5540611612900754,0.015060077916050574,0.38165568299708497,54.45015982768,14.16519059288531,0.2845606196030618,1,0.10166645050048828,-0.1549997329711914,-0.5299997329711914,-1.3316659927368164,1.9666671752929688,4,0.0521738900855373,-1.5124041198891085,18.920000076293945,2.113641240384678,18.663333892822266,1.7179432003247372,18.956666946411133,0.0521738900855373
7423,2002-01-22,19.336666107177734,19.56666755676269,19.036666870117188,19.040000915527344,29970000.0,0.029458738107587923,-2.494510607794536,-4.4499184619345975,52.36625484121065,45.60416798716403,-0.4386104473113335,-0.2058351121133839,-0.7421853477227067,-1.8918382426409437,18.658192160568472,0.7833347320556605,0.08228559767732335,0.25466604232788015,-0.30959710855131206,0.8189291932070724,-0.027465533111715956,0.5367976177674763,-0.8999996185302734,79.64590865665419,36.01320047486635,0.2821315754395954,1,-0.33499908447265625,-0.7083330154418945,-1.0,-1.8849992752075195,1.333333969116211,1,0.034649203362168146,1.0909025885780317,18.78333282470703,-1.5124041198891085,18.920000076293945,2.113641240384678,18.663333892822266,0.034649203362168146
7424,2002-01-23,19.953332901000977,19.983333587646484,19.406667709350586,19.46666717529297,32046600.0,0.031891060765347534,1.1097515447767183,1.6404544227134206,58.17522353157665,46.045800995497544,-1.0613309794066943,-0.8035829206156073,-1.3292703649637048,-2.4801093657018676,18.330014435861028,0.64666748046875,0.0030409439623646506,0.8331662178039565,0.14786347468113092,1.518468960926782,0.4905148462425437,1.1758175893653693,-1.494066390991211,97.977482145934,54.15397070375687,0.34265137156141234,1,-0.7433328628540039,-1.1233329772949219,-1.6749992370605469,-2.22499942779541,0.9833335876464844,2,-0.005178709744579346,-2.494510607794536,19.336666107177734,1.0909025885780317,18.78333282470703,-1.5124041198891085,18.920000076293945,-0.005178709744579346
7425,2002-01-24,19.88999938964844,19.983333587646484,19.76666641235352,19.953332901000977,23952300.0,-0.003174081827169717,2.513477568315672,-0.13013760371227515,57.55134746507212,46.35008331252353,-0.9243234434618088,-0.7099674302176204,-1.2429286531396677,-2.39490027500484,17.90523198594999,0.2166671752929652,-0.055564923545503575,0.7274993896484396,-0.0377575099443348,1.492756289241214,0.3448709398520542,1.110127839444825,-1.3697701965332065,93.41170071397727,49.08567969781167,0.382628449796387,1,-0.6799993515014684,-0.9183330535888707,-1.6233329772949254,-2.068332672119144,1.1033344268798793,3,0.004692518897040143,1.1097515447767183,19.953332901000977,-2.494510607794536,19.336666107177734,1.0909025885780317,18.78333282470703,0.004692518897040143
7426,2002-01-25,19.46666717529297,19.82666778564453,19.35333251953125,19.786666870117188,21966300.0,-0.02128367156088462,1.366667302447119,5.05261255834993,53.31125043578432,47.01309475231986,-0.47811155924329185,-0.29520737249998774,-0.806191078834658,-1.948951520691658,16.4642709637591,0.536666870117191,-0.1101312877192413,0.3000004768371589,-0.4712035332164426,1.0712044868907604,-0.08560152818964184,0.6856024818639597,-0.8879138063964831,61.055272408364544,14.889911887647251,0.38560200502680153,1,-0.2566671371459961,-0.2566671371459961,-1.2000007629394531,-1.6450004577636719,0.7866649627685547,4,0.038527396253627666,2.513477568315672,19.88999938964844,1.1097515447767183,19.953332901000977,-2.494510607794536,19.336666107177734,0.038527396253627666
7427,2002-01-28,19.543333053588867,19.726667404174805,19.440000534057614,19.56666755676269,15428100.0,0.003938315562984629,-1.4927603536065086,0.07292039196050674,55.12396967791055,48.94311966674037,-0.4547113685102495,-0.38477515943034035,-0.8540996409939723,-2.0007819573427525,14.927568192362742,0.28666687011719105,-0.09859195580141034,0.3723330497741699,-0.4066664526784116,1.1513325522267515,-0.01716670145211907,0.7618328010004589,-0.9083964759423822,53.52107284325221,4.708946885171429,0.38949975122629077,1,-0.33333301544189453,-0.33333301544189453,-1.3158330917358398,-1.7216663360595703,0.7566661834716797,0,0.05918477192088689,1.366667302447119,19.46666717529297,2.513477568315672,19.88999938964844,1.1097515447767183,19.953332901000977,0.05918477192088689
7428,2002-01-29,19.303333282470703,19.82666778564453,19.303333282470703,19.69333267211914,22121700.0,-0.012280390988582801,-1.6837708830548925,16.713421611903804,50.28293355351869,49.15376641659318,-0.11439096710543595,-0.16477482607145788,-0.5984993565783618,-1.7320339192575318,13.083004632103428,0.5233345031738281,-0.10803655397722167,0.13966665267944478,-0.6309907800510111,0.9103240854099006,-0.24566206368578491,0.5249953690446745,-0.6144608244242171,0.0,-44.8465389886204,0.38532871636522803,1,-0.06166648864746094,-0.09333324432373047,-1.0425004959106445,-1.4816665649414062,1.2633342742919886,1,0.07494388126443474,-1.4927603536065086,19.543333053588867,1.366667302447119,19.46666717529297,2.513477568315672,19.88999938964844,0.07494388126443474
7429,2002-01-30,19.916667938232425,19.983333587646484,19.25,19.26666641235352,30018300.0,0.03177351013872243,-1.1463390125717126,-1.6666731875268985,63.11669922750169,52.12632238903994,-0.6450641309419858,-0.7592816640514748,-1.1965220031409451,-2.3045122494198047,11.987963738217452,0.7333335876464844,-0.04414889421137147,0.7163345336914091,-0.12482023050793245,1.5574892978907506,0.2957571515917401,1.136911915791078,-1.1760170350019408,90.90923277794877,39.92837063483498,0.4205773820996702,1,-0.6416673660278356,-0.7066679000854528,-1.5550012588501012,-2.00000095367432,0.9233322143554652,2,0.03782420535391906,-1.6837708830548925,19.303333282470703,-1.4927603536065086,19.543333053588867,1.366667302447119,19.46666717529297,0.03782420535391906
7430,2002-01-31,19.99333381652832,19.99333381652832,19.700000762939453,19.86666679382324,20583600.0,0.003849332555709628,3.631561511820509,0.19487188516028106,62.01613524701934,54.51746061449383,-0.5735435913431104,-0.8277168831544088,-1.246997894350848,-2.3418562785045403,11.469132087815556,0.2933330535888672,0.059587817574048074,0.760833740234375,-0.1506805471310031,1.672348027599753,0.30507659655168595,1.216590883917064,-1.2029756059211962,100.0,45.557134963876635,0.45575714368268905,1,-0.6683330535888672,-0.7783336639404297,-1.5583343505859375,-2.0033340454101562,0.8499984741210938,3,0.04718235991934949,-1.1463390125717126,19.916667938232425,-1.6837708830548925,19.303333282470703,-1.4927603536065086,19.543333053588867,0.04718235991934949
7431,2002-02-01,19.753332138061523,19.96666717529297,19.583332061767575,19.899999618530273,20091000.0,-0.012004084994989173,1.7380825874307144,-1.1578979069416933,64.51339591737985,57.384134432997094,-0.2267475216143211,-0.5840565380060418,-0.9900399262843536,-2.0656580968317364,10.682358554351328,0.41000175476074574,0.10572016192488576,0.4994988441467285,-0.4408116602179142,1.4398093485113712,0.029343591964408944,0.9696540963290481,-0.8907953910991289,67.71279966950716,7.393615475951705,0.4701552521823212,2,-0.23833179473876953,-0.5383319854736328,-1.2983322143554688,-1.7433319091796875,0.9900016784667969,4,0.06277430409209339,3.631561511820509,19.99333381652832,-1.1463390125717126,19.916667938232425,-1.6837708830548925,19.303333282470703,0.06277430409209339
7432,2002-02-04,19.63333320617676,19.96666717529297,19.549999237060547,19.86000061035156,19543800.0,-0.006074870358380835,-1.1186397117655331,1.5454509987515122,62.82680292366638,58.54641755326995,0.029618474242081305,-0.45316277782572456,-0.8535922719154421,-1.913518647722121,10.15309688499282,0.4166679382324219,0.21789889107435556,0.3578332901000998,-0.5971102633306877,1.3127768435308873,-0.11963848661529397,0.8353050668154935,-0.7029486350404106,51.5694560980809,-14.573864404804972,0.4774717767153938,2,-0.011666297912601209,-0.41833305358887074,-1.0333337783813512,-1.47833347320557,1.0300006866455043,0,0.0315788931697909,1.7380825874307144,19.753332138061523,3.631561511820509,19.99333381652832,-1.1463390125717126,19.916667938232425,0.0315788931697909
7433,2002-02-05,19.600000381469727,19.833332061767575,19.483333587646484,19.68000030517578,19880400.0,-0.0016977669740025902,-1.2340315442818914,0.35293969151542265,58.59305894677629,58.59284371051435,0.1164829609138387,-0.4035009501899296,-0.7976262131157767,-1.8384389975069055,9.522244398790978,0.3499984741210902,0.3077354469410878,0.30100040435791087,-0.6619655925830905,1.2639664012989122,-0.18048259411258982,0.7824834028284116,-0.6058388556098571,47.085222505330734,-17.770350678825963,0.4814829984705005,2,0.021666526794433594,-0.38500022888183594,-0.9950008392333984,-1.4400005340576172,1.1566658020019531,1,0.03571422663096557,-1.1186397117655331,19.63333320617676,1.7380825874307144,19.753332138061523,3.631561511820509,19.99333381652832,0.03571422663096557
7434,2002-02-06,19.626667022705078,19.75,19.46999931335449,19.56666755676269,19263600.0,0.0013605428936911412,-1.2105088803727986,-0.7499940395298825,63.854268274618796,59.29316824490843,0.04314266562580116,-0.4246358885493038,-0.8081903891917221,-1.8166591876851115,8.842376414423473,0.28000068664551137,0.42567925175512045,0.3103337287902832,-0.6636096955698889,1.2842771531504553,-0.17663798338980286,0.7973054409703693,-0.5725551594051019,29.936438052614022,-37.29928831142897,0.48697171218008556,2,-0.005000114440917969,-0.4116668701171875,-0.9275007247924805,-1.443333625793457,1.6233329772949219,2,0.0478940480811223,-1.2340315442818914,19.600000381469727,-1.1186397117655331,19.63333320617676,1.7380825874307144,19.753332138061523,0.0478940480811223
7435,2002-02-07,19.46333312988281,19.916667938232425,19.446666717529297,19.71666717529297,25257900.0,-0.008322039225168276,-2.2790759567786485,-4.222271672441555,58.02955281786806,59.81742406513995,0.1559935823029761,-0.2203564398272171,-0.6297826353902742,-1.6053900044561864,9.552082167308365,0.47000122070312855,0.4542465561802942,0.11383314132690003,-0.8308132722388137,1.0584795548926138,-0.35849006545595685,0.5861563481097569,-0.35286794938913246,3.205076477276212,-60.33294632211241,0.4723232067828572,2,0.1583337783813512,-0.24833297729491832,-0.6416664123535121,-1.2799997329711879,1.7199993133544957,3,0.07073130863651667,-1.2105088803727986,19.626667022705078,-1.2340315442818914,19.600000381469727,-1.1186397117655331,19.63333320617676,0.07073130863651667
7436,2002-02-08,19.71666717529297,19.71666717529297,19.36666679382324,19.46333312988281,19136400.0,0.013015964106436018,1.7631531395874396,-1.0,63.33334786551337,60.72957719709583,-0.06498217897765457,-0.43979520660145255,-0.8575885240109855,-1.796960079437131,10.205017316342287,0.3500003814697301,0.41467638703620224,0.3313338279724114,-0.6118607359438784,1.2745283918887012,-0.1402634539857317,0.8029311099305545,-0.5532298766372143,58.33335982426997,-6.091730391532103,0.4715972819581447,2,-0.0950002670288086,-0.5016670227050781,-0.8950004577636719,-1.5333337783813477,1.436666488647461,4,0.0571427769886117,-2.2790759567786485,19.46333312988281,-1.2105088803727986,19.626667022705078,-1.2340315442818914,19.600000381469727,0.0571427769886117
7437,2002-02-11,20.083332061767575,20.100000381469727,19.793333053588867,19.82999992370605,25503000.0,0.018596697059129585,1.139523742988829,0.9999924710133876,61.26760076908015,61.95009577660265,-0.3877710878047864,-0.726903469865281,-1.1930785018229209,-2.1062870309081063,10.558376010595872,0.3833332061767578,0.38862174685807815,0.6238321304321239,-0.2922368884667037,1.5399011493309516,0.1657976209827119,1.081866639881536,-0.8701009720394666,97.72704810158142,33.77208607940066,0.45803450944941354,2,-0.4083318710327113,-0.8149986267089808,-1.1908321380615199,-1.8999986648559535,0.9766674041748118,0,0.032863159994112046,1.7631531395874396,19.71666717529297,-2.2790759567786485,19.46333312988281,-1.2105088803727986,19.626667022705078,0.032863159994112046
7438,2002-02-12,20.03333282470703,20.11666679382324,19.933332443237305,19.950000762939453,15970800.0,-0.0024895887249569704,-2.1428197750457145,0.3289439010984874,51.45631067961166,60.654497049059316,-0.24957744174884056,-0.5933899905509108,-1.10808155911419,-1.9991907260969342,11.118409116307893,0.18333435058593395,0.4122085710757979,0.5014995574951158,-0.3506086269417992,1.3536077419320307,0.0754454652766583,0.9275536497135732,-0.7491601916395929,88.88880411783902,28.02969267695346,0.4260540922184573,2,-0.2916660308837926,-0.7566661834716797,-1.1133332252502441,-1.8499994277954102,0.7000007629394531,1,0.03144764146973378,1.139523742988829,20.083332061767575,1.7631531395874396,19.71666717529297,-2.2790759567786485,19.46333312988281,0.03144764146973378
7439,2002-02-13,20.040000915527344,20.239999771118164,19.959999084472656,20.100000381469727,19198800.0,0.00033284979981407226,-1.5454245957778838,-0.720004577706569,52.788133874670756,59.62916356324281,-0.26475249324616,-0.5425530332967377,-1.0843258499659392,-1.947398188552242,11.397124793100515,0.2800006866455078,0.42395198565193937,0.45400094985961914,-0.38173473464767227,1.2897366343669106,0.036133107605973436,0.8718687921132648,-0.672578866384324,77.09935834436257,19.516965407308355,0.4178678422536456,2,-0.23666763305664062,-0.7016677856445312,-1.081667423248291,-1.8566675186157227,0.6433315277099609,2,0.03576173828360707,-2.1428197750457145,20.03333282470703,1.139523742988829,20.083332061767575,1.7631531395874396,19.71666717529297,0.03576173828360707
7440,2002-02-14,20.163333892822266,20.196666717529297,19.976667404174805,20.11666679382324,17958000.0,0.006154339903216233,2.882360861004056,-0.7777919064119866,64.5746212435597,59.63596637726279,-0.40391050186608624,-0.577348869296852,-1.169049392245725,-2.0075003166066594,11.690902611396828,0.2199993133544922,0.48530080587171653,0.5023339271545417,-0.24980812545159736,1.2544759797606808,0.12626290085147218,0.8784049534576113,-0.6912025170422282,91.22146073845,32.67062164621005,0.3760710263030698,2,-0.3600006103515625,-0.8250007629394531,-1.205000400543213,-1.9800004959106445,0.2633323669433594,3,0.05389317624525214,-1.5454245957778838,20.040000915527344,-2.1428197750457145,20.03333282470703,1.139523742988829,20.083332061767575,0.05389317624525214
7441,2002-02-15,20.01000022888184,20.196666717529297,19.96666717529297,20.163333892822266,21772800.0,-0.007604578923082195,1.090911455398247,-3.285690930640946,59.45946781891129,59.26181803229001,-0.2350585631717479,-0.3564431885196093,-0.9844321270727541,-1.8051301366639372,12.396638962503724,0.22999954223632812,0.4314673125120656,0.29450025558471893,-0.3861301411733855,0.9751306523428234,-0.04581494279433329,0.6348154539637711,-0.44572464566122605,48.507571034495335,-10.238340546186102,0.3403151983790531,2,-0.20666694641113637,-0.671667098999027,-1.1183338165283239,-1.8266668319702184,0.713333129882809,4,0.05863729140102225,2.882360861004056,20.163333892822266,-1.5454245957778838,20.040000915527344,-2.1428197750457145,20.03333282470703,0.05863729140102225
7442,2002-02-19,19.76333236694336,20.059999465942386,19.733333587646484,19.799999237060547,27181800.0,-0.012327229341179469,-5.758760852407335,0.23913124603500946,59.29916559988895,59.3402743270803,0.03574824096724427,-0.03435309313203305,-0.7237463454965329,-1.5163233550828181,12.824867632659556,0.326665878295902,0.3704179749359078,-0.0011675834655768824,-0.5214522505955053,0.5191170836643515,-0.2613099170305411,0.2589747500993873,-0.11796988117503915,5.9208173498620305,-57.7669413985803,0.26014233356496486,2,0.04000091552734375,-0.4249992370605469,-0.8716659545898438,-1.5799989700317383,0.903335571289066,1,0.07033233420301221,1.090911455398247,20.01000022888184,2.882360861004056,20.163333892822266,-1.5454245957778838,20.040000915527344,0.07033233420301221
7443,2002-02-20,20.00666618347168,20.06666755676269,19.600000381469727,19.790000915527344,24582300.0,0.012312388012829523,1.772269150364604,-5.909019975031211,52.13941834662876,58.03862433508141,-0.16073682184658722,-0.23707342187618607,-0.9397370208222711,-1.7214236583469216,12.398066638153892,0.4666671752929652,0.3207526447282447,0.20866622924804545,-0.28100913527527993,0.6983415937713708,-0.036171453013619015,0.4535039115097099,0.23333358764648438,63.54159216078964,3.160964242294348,0.24483768226166325,2,-0.20333290100097656,-0.6683330535888672,-1.1916661262512207,-1.8233327865600586,0.426666259765625,2,0.05264911569029462,-5.758760852407335,19.76333236694336,1.090911455398247,20.01000022888184,2.882360861004056,20.163333892822266,0.05264911569029462
7444,2002-02-21,19.850000381469727,20.290000915527344,19.796667098999023,20.049999237060547,22018800.0,-0.00783068006259735,-2.2174075294966444,-0.9230776002464898,46.71755645166926,56.7817358499482,0.03457645808598997,-0.09333109314318477,-0.7539758910748837,-1.5265681674731262,11.272558595981131,0.4933338165283203,0.28217239953403705,0.05716705322265625,-0.4277650987434143,0.5420992051887268,-0.18529902276037902,0.2996331292056915,-0.25,36.23185601463958,-18.346650304416762,0.2424660759830354,2,-0.021666526794433594,-0.4866666793823242,-1.0500006675720215,-1.6666669845581055,0.0033321380615234375,3,0.04450041255421655,1.772269150364604,20.00666618347168,-5.758760852407335,19.76333236694336,1.090911455398247,20.01000022888184,0.04450041255421655
7445,2002-02-22,19.983333587646484,19.983333587646484,19.53333282470703,19.88333320617676,22809600.0,0.006717037965461525,7.9999809265864315,-0.5000047683988492,55.53775771029904,55.9155591660355,-0.019263367976542156,-0.23116538444963908,-0.8445663547921995,-1.6211341147928664,9.781874041777405,0.4500007629394531,0.274997731789977,0.18583354949951314,-0.3047986321142879,0.6764657311133142,-0.05948254130738562,0.4311496403064119,0.3066673278808594,59.47135453427171,6.283498767023083,0.2453160908068997,2,-0.07166671752929688,-0.5883331298828125,-1.201667308807373,-1.7516670227050781,-0.3400001525878906,4,0.03502913327852131,-2.2174075294966444,19.850000381469727,1.772269150364604,20.00666618347168,-5.758760852407335,19.76333236694336,0.03502913327852131
7446,2002-02-25,20.21666717529297,20.25,20.020000457763672,20.06666755676269,25027500.0,0.011676409575163582,1.123086403450856,1.4999904632933043,63.318123900988496,56.143395069580876,-0.194686625205307,-0.4273398493649765,-1.0295228398055443,-1.8153338579069498,9.761200116648993,0.2666664123535156,0.2533664886371447,0.3816671371459961,-0.11707768939059093,0.8804119636825831,0.13229472387770258,0.6310395504142896,0.073333740234375,90.30833450966949,35.39081001699945,0.2493724132682928,2,-0.30500030517578125,-0.7883329391479492,-1.4383339881896973,-1.9500007629394567,-0.6833343505859375,0,0.010387423537807416,7.9999809265864315,19.983333587646484,-2.2174075294966444,19.850000381469727,1.772269150364604,20.00666618347168,0.010387423537807416
7447,2002-02-26,20.700000762939453,20.76000022888184,20.149999618530273,20.26666641235352,34951200.0,0.023907678919360853,1.20482168586653,2.888903017433119,70.83333032299922,58.296397252179496,-0.6496659701563523,-0.8638666307847771,-1.460552029164802,-2.266118950934139,10.137458285764586,0.610000610351566,0.28569821502259174,0.8071673393249519,0.195386844805558,1.4189478338443458,0.501277092065255,1.1130575865846488,-1.1666679382324219,95.10874213024772,37.58115254903447,0.30589024725969655,2,-0.5533342361450195,-0.9916667938232422,-1.9350008964538574,-2.283334732055664,-0.9400005340576136,1,0.001127178500735626,1.123086403450856,20.21666717529297,7.9999809265864315,19.983333587646484,-2.2174075294966444,19.850000381469727,0.001127178500735626
7448,2002-02-27,20.75,20.950000762939453,20.583332061767575,20.86666679382324,38931900.0,0.0024154219911944885,1.588236878067195,-0.2692304306489605,71.08884996211562,60.32981015078448,-0.6563358735398737,-0.8431573267956765,-1.44616386144153,-2.2889628098754926,11.055862022243412,0.36666870117187855,0.2812624535546284,0.7848332405090339,0.12622387338737084,1.443442607630697,0.4555285569482024,1.1141379240698654,-1.1921338272094744,85.88231175832254,23.837494974395284,0.32930468356083137,2,-0.5083332061767578,-0.7566661834716797,-1.9933338165283203,-2.2283334732055664,-1.036666870117191,2,-0.004016002976750532,1.20482168586653,20.700000762939453,1.123086403450856,20.21666717529297,7.9999809265864315,19.983333587646484,-0.004016002976750532
7449,2002-02-28,20.670000076293945,20.959999084472656,20.51333236694336,20.899999618530273,35987100.0,-0.003855418009930389,1.5523923705722071,1.9714224990600107,73.38501903282646,61.30874323848079,-0.5336964963104727,-0.7418615357525908,-1.3089008000368167,-2.1754504884020527,11.553709119617753,0.4466667175292969,0.26119935362116564,0.6671667098999023,-0.06213754701566998,1.3964709668154747,0.3025145814421144,1.0318188383576903,-1.0564485198974616,79.67296091895014,9.764567945463924,0.3646521284577862,2,-0.42333412170410156,-0.5650005340576172,-1.8550000190734863,-2.0416669845581055,-0.7433338165283203,3,-0.011449812877749821,1.588236878067195,20.75,1.20482168586653,20.700000762939453,1.123086403450856,20.21666717529297,-0.011449812877749821
7450,2002-03-01,20.93666648864746,20.93666648864746,20.68666648864746,20.733333587646484,22558800.0,0.012901132625507294,1.4590216218751466,-0.8840578508284543,73.5218471183457,62.87122982730683,-0.7589402272633983,-0.9847193220764083,-1.53326002809413,-2.411503758763139,12.053678744828241,0.2666664123535156,0.2948717976982884,0.8866664886474602,0.046376744979102824,1.7269562323158176,0.4665216168132815,1.306811360481639,-1.2423280805664056,97.5178053284094,25.065215261782626,0.4201448718341793,3,-0.6900005340576172,-0.8316669464111328,-1.9166665077209473,-2.1066665649414062,-0.9033336639404297,4,-0.051743383776191365,1.5523923705722071,20.670000076293945,1.588236878067195,20.75,1.20482168586653,20.700000762939453,-0.051743383776191365
7451,2002-03-04,20.99333381652832,21.02666664123535,20.726667404174805,20.983333587646484,24502800.0,0.0027066069907348833,6.826147530787411,0.04918155808826978,69.92703351780318,64.05210404040841,-0.7391862150915571,-0.9947257815834192,-1.5453371540142342,-2.430051757417182,13.00527058760727,0.2999992370605469,0.32924281433932023,0.881333732604979,-0.045335369094484435,1.8080028343044425,0.4179991817552491,1.344668283454709,-1.2230557678637695,96.19777819357478,25.82928106493776,0.4633345508497313,3,-0.7133340835571289,-0.8550004959106445,-1.9025006294250488,-2.1633338928222656,-0.8033332824707067,0,-0.06430614562070436,1.4590216218751466,20.93666648864746,1.5523923705722071,20.670000076293945,1.588236878067195,20.75,-0.06430614562070436
7452,2002-03-05,20.253332138061523,20.863332748413086,20.183332443237305,20.773332595825195,37070100.0,-0.03524936462850814,-1.0606074617807704,-51.99885561701316,53.699535244742236,64.22545036242101,0.0867546393951244,-0.21702052002758165,-0.7737978322162427,-1.6610095463416776,13.5177632302112,0.8100013732910156,0.3046858319035479,0.11033210754394673,-0.7900224483610465,1.01068666344894,-0.3398451704085481,0.5605093854964416,-0.38254300199130853,8.300350559764786,-57.25825546514479,0.4501772779524962,3,0.02666759490966797,-0.11499881744384766,-1.0433320999145508,-1.4233322143554688,-0.19666481018066406,1,-0.0355496719476307,6.826147530787411,20.99333381652832,1.4590216218751466,20.93666648864746,1.5523923705722071,20.670000076293945,-0.0355496719476307
7453,2002-03-06,20.299999237060547,20.49333381652832,20.100000381469727,20.32333374023437,30588600.0,0.0023041689476530625,1.1651302941855826,0.04487400506179855,54.31412736350654,65.0695137970696,0.09618777825661695,-0.2198272445431826,-0.7875198088442588,-1.686319610051104,14.188578503333673,0.39333343505859375,0.3077286991758754,0.12199926376342773,-0.7432153140887046,0.98721384161556,-0.3106080251626402,0.5546065526894957,-0.3367399005771219,21.582619792524287,-40.75986002140186,0.4326072889260665,3,-0.01999950408935547,-0.1616659164428711,-1.0899991989135742,-1.4699993133544922,0.1100006103515625,2,-0.026600937363232102,-1.0606074617807704,20.253332138061523,6.826147530787411,20.99333381652832,1.4590216218751466,20.93666648864746,-0.026600937363232102
7454,2002-03-07,20.56666755676269,20.649999618530273,20.32999992370605,20.5,27877200.0,0.013136370922384177,1.7428739587846593,-2.8570377636098954,56.388590971024215,65.16405082603907,-0.06496191865457135,-0.43475227684591644,-1.0315423212431902,-1.929118269843194,15.068587277005008,0.35000038146972656,0.3399393846729488,0.34166755676269034,-0.4992275402724502,1.1825626537978309,-0.0787799917548817,0.7621151052802624,-0.5183356358991134,50.35978923102218,-7.985602663390921,0.4204475485175708,3,-0.04333400726318004,-0.428334236145016,-1.3408341407775843,-1.736667633056637,-0.5900001525878871,3,-0.041491137274657364,1.1651302941855826,20.299999237060547,-1.0606074617807704,20.253332138061523,6.826147530787411,20.99333381652832,-0.041491137274657364
7455,2002-03-08,20.84000015258789,20.96666717529297,20.666667938232425,20.726667404174805,31383600.0,0.01329007701762186,-1.5714402491560402,1.6999685291678301,62.66529446382506,65.0915142219098,-0.22797065941483297,-0.632066693213801,-1.273857798968045,-2.1736092538185545,15.731373296267833,0.399999618530277,0.3891281341970121,0.5461668014526353,-0.2567325292119875,1.3490661321172581,0.14471713612032389,0.9476164667849467,-0.7399997711181641,79.85612547340688,19.429134819314967,0.40144966533231163,3,-0.27666664123535156,-0.6433334350585938,-1.5974998474121094,-2.010000228881836,-0.8400001525878906,4,-0.04382600221376909,1.7428739587846593,20.56666755676269,1.1651302941855826,20.299999237060547,-1.0606074617807704,20.253332138061523,-0.04382600221376909
7456,2002-03-11,20.843332290649414,20.93666648864746,20.676666259765625,20.93666648864746,20094600.0,0.00015989146051476055,4.571381861282544,-0.8235412915060839,67.80218833570913,64.75472066776646,-0.1486994625481124,-0.5762065076156588,-1.256455491502841,-2.150874600053605,16.702524543793835,0.26000022888183594,0.4717349788750056,0.4931656837463372,-0.2972285440713591,1.2835599115640335,0.0979685698374908,0.8883627976551836,-0.6691986083984389,85.7690538598495,17.685355840630777,0.39519711390884804,3,-0.279998779296875,-0.6466655731201172,-1.5733318328857422,-2.0083322525024414,-1.0799999237060547,0,-0.03886132287521793,-1.5714402491560402,20.84000015258789,1.7428739587846593,20.56666755676269,1.1651302941855826,20.299999237060547,-0.03886132287521793
7457,2002-03-12,20.74333381652832,20.799999237060547,20.6299991607666,20.63333320617676,20942700.0,-0.004797624138341616,-1.9142362019356527,-1.1785670494952005,62.74511745046173,63.8276392775827,-0.04683274049353514,-0.4471528842434651,-1.1388211908423145,-2.0233165538317763,16.625678427062795,0.2133331298828125,0.5265202180951754,0.36016712188720845,-0.43838869067342046,1.1587229344478374,-0.039110784393106,0.7594450281675229,-0.5009974975585934,74.2307700772256,5.3423309046579845,0.3992779062803142,3,-0.18000030517578125,-0.5466670989990234,-1.378333568572998,-1.9083337783813477,-1.360000610351559,1,-0.02667523395057214,4.571381861282544,20.843332290649414,-1.5714402491560402,20.84000015258789,1.7428739587846593,20.56666755676269,-0.02667523395057214
7458,2002-03-13,20.663333892822266,20.696666717529297,20.433332443237305,20.583332061767575,18534900.0,-0.003856657006710784,2.590901997503121,0.727285337772285,64.45497855249874,62.83541255754628,0.02188187421597121,-0.3346948456092562,-1.0415365302637376,-1.9110458910817982,16.296838689661993,0.3100013732910156,0.5453458753593274,0.2486671447753892,-0.5414426327433048,1.0387769222940832,-0.14638774398395782,0.6437220335347362,-0.35825114807128955,52.35607270287057,-19.809628942664283,0.39505488875934625,3,-0.10000038146972656,-0.46666717529296875,-1.2450003623962402,-1.828333854675293,-1.0200004577636719,2,-0.029359568406922998,-1.9142362019356527,20.74333381652832,4.571381861282544,20.843332290649414,-1.5714402491560402,20.84000015258789,-0.029359568406922998
7459,2002-03-14,20.75666618347168,20.863332748413086,20.636667251586914,20.649999618530273,15060600.0,0.004516806974785181,-2.4000343327992675,1.333301544916973,63.942298103540175,61.771018222567896,-0.0646641173534448,-0.3916643118415202,-1.1075463485878494,-1.9695339096927924,15.78063004502755,0.22666549682617188,0.4993024857903272,0.3061661720275879,-0.4773760694669633,1.089708413522139,-0.08560494871968771,0.6979372927748635,-0.3938567270019533,60.62491729877226,-12.603464128050092,0.3917711207472763,3,-0.19333267211914062,-0.5599994659423828,-1.3383326530456543,-1.921666145324707,-1.573333740234375,3,-0.0167014458389092,2.590901997503121,20.663333892822266,-1.9142362019356527,20.74333381652832,4.571381861282544,20.843332290649414,-0.0167014458389092
7460,2002-03-15,21.25,21.25,20.81666755676269,20.893333435058594,39907500.0,0.0237674881008183,1.4299022438982851,3.3437522351763107,67.03296150508696,61.449454665599426,-0.5686802522141612,-0.8426149771720368,-1.5726348083916406,-2.430708854602191,15.51747162912739,0.4933338165283203,0.4587568549037613,0.7451666831970201,-0.10260454967086474,1.5929379160649049,0.32128106676307766,1.1690522996309625,-0.8340819687490253,100.0,27.736961827717465,0.42388561643394235,3,-0.5749998092651367,-0.9416666030883789,-1.8316664695739746,-2.4149999618530273,-1.8999996185302734,4,-0.05992153392118571,-2.4000343327992675,20.75666618347168,2.590901997503121,20.663333892822266,-1.9142362019356527,20.74333381652832,-0.05992153392118571
7461,2002-03-18,21.183332443237305,21.31333351135254,20.899999618530273,21.30666732788086,19076400.0,-0.0031372967888326775,5.048762787322233,-0.3457988406169116,59.23563675433909,62.06457705555463,-0.5277227905295199,-0.7204764495226286,-1.477162025286848,-2.332103286736384,15.322891499156215,0.4133338928222656,0.41701890844827005,0.6198325157165527,-0.2459579239797769,1.4856229554128824,0.1869372958683897,1.0527277355647158,-0.6840062151114275,85.22716928132058,15.199048320084643,0.43289521984816415,3,-0.4766654968261719,-0.8433322906494141,-1.7649989128112793,-2.348332405090332,-2.0333328247070312,0,-0.055861486685730544,1.4299022438982851,21.25,-2.4000343327992675,20.75666618347168,2.590901997503121,20.663333892822266,-0.055861486685730544
7462,2002-03-19,21.15333366394043,21.280000686645508,21.01333236694336,21.233333587646484,16634700.0,-0.0014161501443297198,2.0769281556389405,0.6486398713329107,57.76637449215918,62.44816006984936,-0.3985442852663468,-0.6124010313451222,-1.4140292252331825,-2.267728070503381,16.022180565131976,0.26666831970214844,0.3521542743147634,0.5203336715698228,-0.296798371784913,1.3374657149245586,0.11176764989245669,0.9288996932471889,-0.5563265618273547,81.81822122616359,13.225668885493292,0.4085660216773672,3,-0.3316669464111328,-0.7300004959106445,-1.7350001335144043,-2.318333625793457,-2.1533336639404297,1,-0.06571074418244405,5.048762787322233,21.183332443237305,1.4299022438982851,21.25,-2.4000343327992675,20.75666618347168,-0.06571074418244405
7463,2002-03-20,21.059999465942386,21.14666748046875,20.976667404174805,20.983333587646484,21306300.0,-0.004412268982318723,-2.777853131291724,-0.958324392628135,57.4712509280967,62.56845562063519,-0.20793321249422192,-0.4596754235667966,-1.2857057001551944,-2.139519267688751,17.185306908009178,0.176666259765625,0.29682564408999923,0.3743328094482443,-0.40785799341238516,1.1565236123088738,-0.016762591982072195,0.7654282108785608,-0.3770331947205747,62.56144860866873,-4.438266426180576,0.3910954014303148,3,-0.1866664886474645,-0.6366662979126012,-1.5883326530456578,-2.1716661453247106,-2.45999908447266,2,-0.07961378453390189,2.0769281556389405,21.15333366394043,5.048762787322233,21.183332443237305,1.4299022438982851,21.25,-0.07961378453390189
7464,2002-03-21,20.733333587646484,21.06333351135254,20.649999618530273,20.983333587646484,17407200.0,-0.015511200692297056,1.0162636421998716,-3.260903097400023,46.192267880321374,60.73811933357923,0.16188433653595524,-0.0668676704544815,-0.9319607140536306,-1.783888619054597,17.391003632391346,0.4133338928222656,0.33253793723375225,0.00350027084350657,-0.6725683620527327,0.6795689037397459,-0.3345340456046131,0.3415345872916262,0.5799999237060547,12.562899320831105,-48.48722021531829,0.33803431644811976,3,0.1399993896484375,-0.3100004196166992,-1.2241668701171875,-1.8366670608520508,-2.0,3,-0.052572353981578,-2.777853131291724,21.059999465942386,2.0769281556389405,21.15333366394043,5.048762787322233,21.183332443237305,-0.052572353981578
7465,2002-03-22,20.683332443237305,20.74666786193848,20.523332595825195,20.733333587646484,16497600.0,-0.002411630729704406,4.825907406024878,0.20000457763671875,44.180200722739364,58.113454043249256,0.20933935866232645,0.040332367000697644,-0.839428918103934,-1.7055581030206923,18.35199482025306,0.2233352661132848,0.3657929747991773,-0.08150081634521555,-0.6603340072159583,0.49733237452552714,-0.3709174117805851,0.20791577909015402,0.6167343902587881,20.253121770790074,-34.84943072858275,0.28941659543537046,3,0.1900005340576172,-0.25999927520751953,-1.1124992370605469,-1.7249994277954102,-2.0633316040039062,4,-0.0725221626697029,1.0162636421998716,20.733333587646484,-2.777853131291724,21.059999465942386,2.0769281556389405,21.15333366394043,-0.0725221626697029
7466,2002-03-25,20.426666259765625,20.726667404174805,20.426666259765625,20.61666679382324,17753700.0,-0.012409324473030003,-2.1578979069417255,3.799923707800806,53.97555617189599,57.13905834563084,0.4477741163493434,0.33048178800783035,-0.5487852854818911,-1.4136773991249498,18.532953456771935,0.3000011444091797,0.3668410956283594,-0.34866695404052805,-0.892172772840631,0.1948388647595749,-0.6204198634405813,-0.0769140446404748,0.8423312042236333,0.0,-58.50193081786534,0.27175290940005203,3,0.44333362579345703,-0.0033330917358398438,-0.8558330535888672,-1.4683332443237305,-1.4933338165283203,0,-0.05270883973938545,4.825907406024878,20.683332443237305,1.0162636421998716,20.733333587646484,-2.777853131291724,21.059999465942386,-0.05270883973938545
7467,2002-03-26,20.72333335876465,20.796667098999023,20.450000762939453,20.450000762939453,18550500.0,0.014523520148922664,-1.5365897910051987,-1.438588565979046,58.710584379039865,56.50079232635763,0.16536108153742646,0.03757903146564345,-0.79443194018166,-1.666128284658022,17.64793560722672,0.37000083923339844,0.3278246890115213,-0.05316648483276509,-0.5960913158903516,0.4897583462248214,-0.3246289003615601,0.21829593069602993,0.4951242329711931,41.203693892256176,-21.06079442627516,0.27146241552879363,3,0.1466665267944336,-0.3000001907348633,-1.1525001525878906,-1.765000343322754,-1.840000152587887,1,-0.07592088169391698,-2.1578979069417255,20.426666259765625,4.825907406024878,20.683332443237305,1.0162636421998716,20.733333587646484,-0.07592088169391698
7468,2002-03-27,20.666667938232425,20.76666641235352,20.540000915527344,20.683332443237305,20792400.0,-0.002734377696446022,1.4727265160893737,-0.06096786574088928,52.25226541067807,55.2018998049285,0.24870294317410568,0.0924197310317787,-0.6859227321676435,-1.569385167849088,16.358343546044757,0.22666549682617543,0.2695344224295546,-0.1056653022766092,-0.6507212843264156,0.43939067977319723,-0.37819329330151064,0.16686268874829224,0.504282173585203,37.69656407936616,-24.996707298069133,0.27252799102490255,3,0.2033319473266566,-0.24333477020264027,-1.0958347320556676,-1.708334922790531,-2.25,2,-0.08064521785580936,-1.5365897910051987,20.72333335876465,-2.1578979069417255,20.426666259765625,4.825907406024878,20.683332443237305,-0.08064521785580936
7469,2002-03-28,20.433332443237305,20.72333335876465,20.426666259765625,20.670000076293945,17490000.0,-0.011290426482512994,-1.3733367919921875,14.201899965666298,40.67275210486575,52.27298764934837,0.48204212141724057,0.32371248775300643,-0.41431397980046114,-1.30139274701542,15.109138394898524,0.29666709899902344,0.23216783233055693,-0.32716741561889506,-0.8915128674152015,0.2371780361774114,-0.6093401415170483,-0.04499468972074183,0.6929606374572046,1.8016671220236407,-56.29493045491589,0.28217272589815273,3,0.43666744232177734,-0.009999275207519531,-0.8624992370605469,-1.4749994277954102,-2.436664581298828,3,-0.08972261704548079,1.4727265160893737,20.666667938232425,-1.5365897910051987,20.72333335876465,-2.1578979069417255,20.426666259765625,-0.08972261704548079
7470,2002-04-01,19.85333251953125,20.1200008392334,19.540000915527344,20.11666679382324,39746700.0,-0.02838498934607281,3.296258097330442,1.1126754887896564,32.04353183831307,49.25164265867882,0.9421692529097108,0.8626172207009013,0.20746511098424136,-0.6936420720139864,14.445503018015776,0.8933315277099609,0.17964468585876148,-0.8530006408691406,-1.5406426488980962,-0.16535863284018504,-1.1968216448836202,-0.509179636854661,1.230982951907528,24.933558977316707,-28.437325143039743,0.34382100401447857,4,0.5566682815551758,0.5700006484985352,-0.25749874114990234,-0.8699989318847656,-1.5166664123535156,0,-0.056413648982252096,-1.3733367919921875,20.433332443237305,1.4727265160893737,20.666667938232425,-1.5365897910051987,20.72333335876465,-0.056413648982252096
7471,2002-04-02,19.643333435058594,19.836666107177734,19.583332061767575,19.833332061767575,23366400.0,-0.010577523157186075,1.5762777616138466,0.7215111941649789,30.813947685865017,46.256928569090576,1.0177767698016886,1.0185115876031574,0.44939016657517783,-0.4617814471459951,13.56267998304626,0.2700004577636754,0.1134519881855951,-0.995499706268312,-1.8166053487040976,-0.1743940638325263,-1.406052527486203,-0.5849468850504209,1.3174368719072689,8.222750073992001,-40.753475219420054,0.41055282121789277,4,0.7000007629394531,0.7833337783813477,0.010000228881835938,-0.6599998474121094,-0.8466663360595703,1,-0.05209566895600293,3.296258097330442,19.85333251953125,-1.3733367919921875,20.433332443237305,1.4727265160893737,20.666667938232425,-0.05209566895600293
7472,2002-04-03,19.53333282470703,19.933332443237305,19.25,19.799999237060547,26798400.0,-0.005599895288405432,1.5624991059294757,1.403517577850529,30.49480867696326,43.25954609674242,0.9765038429042292,1.1297276810228496,0.5951026437797431,-0.335872274851031,14.538429116908166,0.6833324432373047,-0.016782062175551005,-1.069500350952147,-2.015418867210947,-0.12358183469334705,-1.542459609081547,-0.596541092822747,1.3137759309437484,18.68128827797825,-28.633617190022708,0.4729592581294008,4,0.6233339309692383,0.7483339309692383,0.13666772842407227,-0.5499992370605469,-1.2033329010009801,2,-0.030716743878484887,1.5762777616138466,19.643333435058594,3.296258097330442,19.85333251953125,-1.3733367919921875,20.433332443237305,-0.030716743878484887
7473,2002-04-04,19.76000022888184,19.86666679382324,19.57333374023437,19.600000381469727,20559900.0,0.011604133621688106,-1.7499999999999083,-0.6000000000000133,33.553381165987105,41.855225350705275,0.6102088999125534,0.9070347771368112,0.3896789881293756,-0.539190487150595,15.791823979325034,0.3333339691162074,-0.11331389664858804,-0.8158329963684032,-1.8267416832250376,0.19507569048823115,-1.3212873397967222,-0.31037865294008427,0.9273976512038615,34.61539955285214,-10.560824338073743,0.5054543434283179,4,0.26333332061767223,0.52166652679443,0.16750001907348278,-0.541666984558109,-1.8733329772949254,3,-0.044365739501546875,1.5624991059294757,19.53333282470703,1.5762777616138466,19.643333435058594,3.296258097330442,19.85333251953125,-0.044365739501546875
7474,2002-04-05,19.71333312988281,19.916667938232425,19.593332290649414,19.74333381652832,15964800.0,-0.002361695266117514,-1.3950578910560525,-0.18750447035263945,20.25808985744372,39.19721303233909,0.5553769839911595,0.9344015823029395,0.4376055045164158,-0.47282774972582686,16.68215434494222,0.32333564758301137,-0.21397961264244714,-0.8198333740234425,-1.9018987670610343,0.2622320190141494,-1.3608660705422402,-0.27880067750464477,0.8303249621943216,53.256630222457616,14.394981002811335,0.5410326965187965,4,0.31000041961670277,0.5683336257934606,0.4041671752929723,-0.3999996185302699,-1.3666667938232386,4,-0.06577605030601397,-1.7499999999999083,19.76000022888184,1.5624991059294757,19.53333282470703,1.5762777616138466,19.643333435058594,-0.06577605030601397
7475,2002-04-08,19.926666259765625,19.983333587646484,19.50666618347168,19.666667938232425,18417900.0,0.01082176862112827,1.5535778147894592,-8.666412359335114,26.984148054889815,36.19816768600507,0.24967974265677384,0.684215505686744,0.23007844882979356,-0.6682181769001261,16.98956442385331,0.4766674041748047,-0.31186348502069094,-0.5608335494995131,-1.6652360231939234,0.5435689241948971,-1.11303478634672,-0.00863231265230624,0.4876260231037932,92.27263978693189,56.82729004035153,0.5522012368472057,4,0.09666728973388672,0.35500049591064453,0.24916648864746094,-0.6083335876464844,-0.7966670989990234,0,-0.0968550570711394,-1.3950578910560525,19.71333312988281,-1.7499999999999083,19.76000022888184,1.5624991059294757,19.53333282470703,-0.0968550570711394
7476,2002-04-09,20.03333282470703,20.149999618530273,19.96666717529297,20.03333282470703,18689400.0,0.005352955860799424,-1.7500286106660563,0.0,30.047509247347875,33.013381560261514,0.09091164102145655,0.5415183251804656,0.14422449208603894,-0.7586943617590087,17.116780166421112,0.22333335876464844,-0.35366232704418366,-0.41366701126098704,-1.5225254903759335,0.6951914678539595,-0.9680962508184585,0.14076222829648444,0.2645302298754437,87.0370174141004,55.08401298441581,0.5544292395574731,4,-0.024999618530273438,0.24833393096923828,0.1424999237060547,-0.7150001525878906,-1.1100006103515625,1,-0.0846921843896491,1.5535778147894592,19.926666259765625,-1.3950578910560525,19.71333312988281,-1.7499999999999083,19.76000022888184,-0.0846921843896491
7477,2002-04-10,20.190000534057614,20.233333587646484,19.956666946411133,20.083332061767575,21348000.0,0.007820351746832932,1.8620502550239173,100.0,34.84323868817067,31.079045257760697,-0.16691854650695603,0.3597134777895583,0.008147445763501793,-0.8910707540385552,17.29943561309326,0.27666664123535156,-0.38647732630101217,-0.22933263778686808,-1.3346660982052754,0.8760008226315392,-0.7819993679960717,0.3233340924223356,-0.9400005340576136,94.03674179687759,63.23094604363228,0.5526667302092039,4,-0.20333385467528942,0.0916662216186559,0.01916599273681996,-0.6966676712036097,-0.7399997711181605,2,-0.06901106479458674,-1.7500286106660563,20.03333282470703,1.5535778147894592,19.926666259765625,-1.3950578910560525,19.71333312988281,-0.06901106479458674
7478,2002-04-11,20.05666732788086,20.60333251953125,20.003332138061523,20.21666717529297,25701000.0,-0.006603922865273892,-3.499942780304981,-1.49997317836388,37.35992406719373,30.710953253574917,-0.14439861825670164,0.4693291352701934,0.16868360001511817,-0.7394037796335482,17.69661362573322,0.6000003814697266,-0.43769269648217346,-0.3323325157165513,-1.4427575386990341,0.7780925072659315,-0.8875450272077927,0.2228799957746901,-0.7870006561279297,50.15209515643452,16.334844751873227,0.5552125114912412,4,-0.13000106811523438,0.22499942779541016,0.15249919891357422,-0.3250007629394531,-0.6133346557617188,3,-0.08608944726198653,1.8620502550239173,20.190000534057614,-1.7500286106660563,20.03333282470703,1.5535778147894592,19.926666259765625,-0.08608944726198653
7479,2002-04-12,20.40999984741211,20.61666679382324,20.09666633605957,20.233333587646484,19466700.0,0.017616711378569017,-1.3111092273131704,-1.1041651765491263,45.41388485124289,32.196548032789345,-0.5603116885525878,0.09348672295060112,-0.17255198507334413,-1.0759939340301017,17.71057136875428,0.5599994659423793,-0.5238319297704059,0.03833332061767436,-1.0586684603785912,1.13533510161394,-0.5101675698804584,0.5868342111158071,-1.0869865417480469,81.38136641693613,43.9543971274647,0.5485008904981333,4,-0.4766664505004883,-0.12833309173583984,-0.20083332061767578,-0.6783332824707031,-1.1433334350585902,4,-0.12363217122439818,-3.499942780304981,20.05666732788086,1.8620502550239173,20.190000534057614,-1.7500286106660563,20.03333282470703,-0.12363217122439818
7480,2002-04-15,19.976667404174805,20.42333221435547,19.84000015258789,20.350000381469727,17310000.0,-0.021231379053256005,1.2435993368252711,-2.1132103990326483,42.87224856994219,33.53635924213125,-0.12029461814498532,0.4495834666285319,0.2656198958039333,-0.6234787979885397,17.13088164147374,0.5833320617675781,-0.6037302580346022,-0.33133249282836985,-1.3593297416886116,0.696664756031872,-0.845331117258489,0.18266613160174927,-0.5760348892211908,17.596642411412738,-23.549849040776188,0.5139986244301205,4,-0.043334007263183594,0.30499935150146484,0.35416603088378906,-0.24500083923339844,-1.110000610351566,0,-0.08159524484922798,-1.3111092273131704,20.40999984741211,-3.499942780304981,20.05666732788086,1.8620502550239173,20.190000534057614,-0.08159524484922798
7481,2002-04-16,20.0,20.23666763305664,19.86666679382324,20.06666755676269,21041400.0,0.0011679924059966318,-1.2200008010848717,0.17857398305863129,37.45664640466975,34.30989676743197,-0.09802152844443057,0.3510516951870244,0.2552347983154064,-0.6307578031731964,16.399024683959322,0.370000839233402,-0.640672773546612,-0.24883327484131001,-1.197887121564058,0.700220571881438,-0.723360198202684,0.22569364852006402,-0.5264054283142094,20.60083939714693,-19.689995538262128,0.47452692336137486,4,0.06166648864746094,0.28166675567626953,0.38000011444091797,-0.26833343505859375,-1.0666675567626953,1,-0.0435000419616699,1.2435993368252711,19.976667404174805,-1.3111092273131704,20.40999984741211,-3.499942780304981,20.05666732788086,-0.0435000419616699
7482,2002-04-17,19.76333236694336,20.183332443237305,19.549999237060547,20.183332443237305,27423600.0,-0.011833381652831987,2.015871862525602,6.2999170314425585,35.25568624032576,34.49904177569182,0.19523341864344346,0.5040895008756507,0.506235296601151,-0.3789837263639484,15.867413416170068,0.6333332061767578,-0.6055892150266899,-0.4160008430480957,-1.286490749432705,0.4544890633365135,-0.8512457962404021,0.01924411014421068,-0.2211534619293225,19.999964237243045,-19.7672777150046,0.43524495319230466,4,0.29833412170410156,0.5183343887329102,0.6166677474975586,-0.031665802001953125,-0.9933319091796875,2,-0.04250296139293264,-1.2200008010848717,20.0,1.2435993368252711,19.976667404174805,-1.3111092273131704,20.40999984741211,-0.04250296139293264
7483,2002-04-18,19.38333320617676,19.80666732788086,18.913333892822266,19.51666641235352,35181900.0,-0.019227484197057443,1.5046671996534944,0.3174599570392505,33.64486703221229,35.98646146177722,0.5768448627225062,0.7926775192308533,0.8975217927536185,0.0171525671574706,15.812887010960914,0.8933334350585938,-0.5552402429070789,-0.712166690826411,-1.5477953770235189,0.1234619953706968,-1.1299810339249632,-0.2943523477278589,1.2333335876464773,27.592921681856673,-16.275419768166806,0.4178143430985533,4,0.38166713714599254,0.730000495910641,0.9966669082641566,0.3483333587646449,-0.8766670227050817,3,0.0034394268546880102,2.015871862525602,19.76333236694336,-1.2200008010848717,20.0,1.2435993368252711,19.976667404174805,0.0034394268546880102
7484,2002-04-19,19.643333435058594,19.700000762939453,19.3799991607666,19.600000381469727,17544600.0,0.013413597450771864,3.085099648157392,-0.32499821185895145,46.36679707918205,38.140089131143014,0.3418166330920691,0.47097750760781665,0.6512031679613806,-0.2286540451165351,16.79569611969712,0.32000160217285156,-0.4849122767124072,-0.39766645431518555,-1.1996410380356153,0.4043081294052442,-0.7986537461754004,0.0033208375450293204,0.9392667007446249,48.34439428350558,1.994969114853518,0.4009872918602145,4,0.12166690826416016,0.4700002670288086,0.7366666793823242,0.0883331298828125,-1.3800010681152344,4,-0.010181610142731667,1.5046671996534944,19.38333320617676,2.015871862525602,19.76333236694336,-1.2200008010848717,20.0,-0.010181610142731667
7485,2002-04-22,19.183332443237305,19.700000762939453,19.0,19.643333435058594,19316700.0,-0.023417664488670664,1.4418532700362283,-10.615476033276112,42.675146467913734,39.54315993342811,0.7658214039205617,0.8567672856328272,1.125088142345291,0.2432759219246563,18.386027159529306,0.7000007629394531,-0.44810838602918324,-0.7826674461364753,-1.6118112905350017,0.04647639826205108,-1.1972393683357367,-0.3680955239372139,1.3658823677062948,20.402906856075457,-29.498238817244438,0.4145719221992631,4,0.5816679000854492,0.9300012588500977,1.1966676712036133,0.5483341217041016,-1.0066661834716797,0,0.004344081997369242,3.085099648157392,19.643333435058594,1.5046671996534944,19.38333320617676,2.015871862525602,19.76333236694336,0.004344081997369242
7486,2002-04-23,19.350000381469727,19.479999542236328,19.206666946411133,19.28333282470703,20753700.0,0.008688163994737819,-1.4848495357325542,-0.1449291587366745,47.13244529303838,40.908627333968965,0.549852016752638,0.638013792558219,0.9663601773557389,0.09319319665384285,20.336097343096856,0.29666709899902344,-0.36836283261339275,-0.5621662139892578,-1.4050696064804562,0.2807371785019406,-0.9836179102348588,-0.14071451774365684,1.1664968111114469,34.38322732768137,-18.66285781051748,0.42145169624559986,4,0.41499996185302734,0.7633333206176758,1.1416664123535156,0.4933328628540039,-1.35333251953125,1,-0.024978479489299987,1.4418532700362283,19.183332443237305,3.085099648157392,19.643333435058594,1.5046671996534944,19.38333320617676,-0.024978479489299987
7487,2002-04-24,19.149999618530273,19.546667098999023,19.106666564941406,19.299999237060547,19582500.0,-0.010335956537291913,-2.718329155954578,-2.2499642376906133,40.378545289573786,41.244029692011196,0.6557764176913494,0.75269165671601,1.1603200785669827,0.30921037491439307,22.25400856369014,0.4400005340576172,-0.3252680099214409,-0.6835002899169922,-1.500934934723663,0.13393435488967853,-1.0922176123203258,-0.2747829675136586,1.334434308055723,26.49242896550546,-27.691803814928086,0.4087173224033348,4,0.6150007247924805,0.9466676712036133,1.3733339309692383,0.7250003814697266,-1.1166667938232422,2,-0.01131421303441249,-1.4848495357325542,19.350000381469727,1.4418532700362283,19.183332443237305,3.085099648157392,19.643333435058594,-0.01131421303441249
7488,2002-04-25,19.0,19.036666870117188,18.74333381652832,18.933332443237305,21992400.0,-0.007832878408265298,3.1904333728423317,-0.44445150871660544,39.103876655576094,40.54291767027045,0.7153519248221833,0.8131154515098515,1.3040231486730676,0.47637957570632494,24.43605930161059,0.4066658020019531,-0.303608763980904,-0.750166511535646,-1.5495888258190291,0.04925580274773722,-1.1498776686773375,-0.35045535439395437,1.4530119259107224,26.829209939210756,-26.337503542174744,0.3997111571416909,4,0.5833330154418945,0.9450006484985352,1.622499942779541,0.875,-1.2833328247070312,3,-0.012105239065069884,-2.718329155954578,19.149999618530273,-1.4848495357325542,19.350000381469727,1.4418532700362283,19.183332443237305,-0.012105239065069884
7489,2002-04-26,18.600000381469727,19.100000381469727,18.593332290649414,19.083332061767575,30108300.0,-0.02105261150159332,-1.0402692811361114,-7.249878408148032,30.82853326585945,39.20472708092792,0.9293317639462764,1.126479317385538,1.6927334016899778,0.8887359259182688,27.14405433818593,0.5066680908203125,-0.32330750603263425,-1.0584995269775384,-1.943904256056161,-0.1730947978989157,-1.5012018915168497,-0.615797162438227,1.7846244200657004,0.6025373440443423,-45.650508025995826,0.4427023645393113,4,0.8149995803833008,1.22833251953125,2.048332691192627,1.2749996185302734,-0.6000003814697266,4,-0.0050179675313895,3.1904333728423317,19.0,-2.718329155954578,19.149999618530273,-1.4848495357325542,19.350000381469727,-0.0050179675313895
7490,2002-04-29,18.733333587646484,19.13333320617676,18.600000381469727,18.63333320617676,30160200.0,0.007168451797968212,-5.400018310616767,-0.20689804857835686,31.357568689148508,38.52705177920334,0.671723196015467,0.9538402880836188,1.5454514124528203,0.7716939922777613,28.08552723601781,0.5333328247070348,-0.3480523422772066,-0.869166374206543,-1.8402184766881646,0.10188572827507869,-1.3546924254473538,-0.38364032296573214,1.543813663235781,14.685428012372403,-25.31780223434643,0.48552605124081,4,0.654998779296875,0.9616661071777344,1.9149994850158691,1.1416664123535156,-0.4133338928222656,0,-0.025089032793024213,-1.0402692811361114,18.600000381469727,3.1904333728423317,19.0,-2.718329155954578,19.149999618530273,-0.025089032793024213
7491,2002-04-30,18.6200008392334,18.863332748413086,18.48666763305664,18.700000762939453,31233000.0,-0.006049790758427598,-1.1730700456113516,-0.7999961853173146,27.202323383729436,37.63223368402596,0.635552136183442,1.0398924729833894,1.6481740062372303,0.8976841743127935,29.125623764356252,0.3766651153564453,-0.4358999673698669,-0.9313324928283677,-1.9965976741025493,0.13393268844581385,-1.4639650834654603,-0.39869990219127516,1.556117514034895,12.578610693753431,-19.739202663760352,0.5326325906370911,4,0.5266666412353516,1.0216665267944336,2.028332233428955,1.2549991607666016,-0.5866680145263672,1,-0.023809589660900632,-5.400018310616767,18.733333587646484,-1.0402692811361114,18.600000381469727,3.1904333728423317,19.0,-0.023809589660900632
7492,2002-05-01,18.933332443237305,18.933332443237305,18.273332595825195,18.53333282470703,25767300.0,0.01682769011179097,2.3000023841880646,-5.0,34.498588964709086,37.72709167652561,0.21467942199689105,0.7160161099973479,1.3356064888855457,0.591509168496799,29.718200154376813,0.6599998474121094,-0.48227551301964056,-0.588000869750978,-1.6886086552376973,0.5126069157357414,-1.1383047624943394,-0.03769697700761654,1.1076298524140569,76.7441138375824,44.753822946749295,0.5503038927433604,5,0.05333423614501953,0.6016674041748047,1.713334083557129,0.9416675567626953,-0.7899990081787109,2,-0.04947172316901827,-1.1730700456113516,18.6200008392334,-5.400018310616767,18.733333587646484,-1.0402692811361114,18.600000381469727,-0.04947172316901827
7493,2002-05-02,18.88333320617676,19.083332061767575,18.726667404174805,18.916667938232425,22977000.0,-0.0026408048984742916,-1.057682679240445,-0.08333690961543047,27.008017189129234,35.57611613318641,0.2081881591761423,0.7346352853309277,1.377959994528858,0.6535031633386659,30.148812086665128,0.3566646575927699,-0.5220421609001455,-0.594166755676266,-1.7241884694048473,0.5358549580523153,-1.1591776125405566,-0.029155898811975334,0.980866119491985,70.93025318926219,43.320947985066326,0.5650108568642909,5,0.10333347320556285,0.6366662979125941,1.7633333206176722,0.9916667938232386,-0.08333396911621449,3,-0.04501325969250458,2.3000023841880646,18.933332443237305,-1.1730700456113516,18.6200008392334,-5.400018310616767,18.733333587646484,-0.04501325969250458
7494,2002-05-03,18.416667938232425,18.82666778564453,18.36000061035156,18.81666755676269,23464800.0,-0.024713077021364493,1.2222242405802142,11.999485037477616,26.73955171203636,33.80549449364448,0.5392613350065041,1.1585777113341855,1.8364497812150589,1.1310616074674478,30.919938724994623,0.5233325958252024,-0.5515791299854413,-0.995998764038081,-2.2143832308283464,0.2223857027521845,-1.605190997433212,-0.38680653064295,1.2884447144519662,16.666888451234353,-11.704612074450434,0.6091922333951326,5,0.49333190917968395,1.0816650390624964,2.229998588562008,1.4583320617675746,0.39999961853026633,4,-0.03800908857602181,-1.057682679240445,18.88333320617676,2.3000023841880646,18.933332443237305,-1.1730700456113516,18.6200008392334,-0.03800908857602181
7495,2002-05-06,17.996667861938477,18.709999084472656,17.983333587646484,18.536666870117188,23941500.0,-0.022805432432326245,-1.5646977249854426,1.3499988079059917,23.288891239873834,31.156210709959527,0.8641004641745837,1.5036673417689421,2.2389269925754434,1.5653181177543587,31.705987747127217,0.7266654968261719,-0.559864516357159,-1.3194989204406724,-2.665510639110689,0.02651279822934427,-1.992504779775679,-0.6464930611056658,1.5652667850599968,1.2122084353477314,-26.979702033826666,0.6730058593350081,5,0.7683324813842773,1.3033323287963867,2.649998664855957,1.8783321380615234,1.4366645812988281,0,0.0001851530565037951,1.2222242405802142,18.416667938232425,-1.057682679240445,18.88333320617676,2.3000023841880646,18.933332443237305,0.0001851530565037951
7496,2002-05-07,18.336666107177734,18.5,18.0,18.206666946411133,26895300.0,0.01889228871964277,1.189779680484494,-0.24073962877276017,31.487872317045245,30.168358157456357,0.40816760557967413,1.0857064909063041,1.8774732184136766,1.2427093694461249,33.0984039985024,0.5033321380615234,-0.6387508307972496,-0.8946673393249505,-2.2640284189390556,0.4746937402891547,-1.5793478791320013,-0.20998679951789967,1.035836412698501,32.1211826965093,2.773537372004359,0.6846805398070522,5,0.22166728973388672,0.9633340835571289,2.080000877380371,1.5383338928222656,0.4966659545898402,1,-0.0009089118085098269,-1.5646977249854426,17.996667861938477,1.2222242405802142,18.416667938232425,-1.057682679240445,18.88333320617676,-0.0009089118085098269
7497,2002-05-08,18.796667098999023,18.82999992370605,18.559999465942386,18.75,24952800.0,0.025086402791684392,3.764738551641904,0.35898000205408104,42.54237468953024,30.550413494562374,-0.11982532613476593,0.5438518742632823,1.385337912793755,0.8016186936114238,34.44369502131132,0.49333381652831676,-0.6631109460616358,-0.364999675750731,-1.6692263864310988,0.9392270349296368,-1.0171130310909149,0.2871136795894529,0.4091351490096429,73.9395126890881,42.537031550836666,0.6521133553401831,5,-0.23833370208740234,0.5033330917358398,1.5883336067199707,1.109999656677246,0.18666648864746094,2,-0.04061008636646235,1.189779680484494,18.336666107177734,-1.5646977249854426,17.996667861938477,1.2222242405802142,18.416667938232425,-0.04061008636646235
7498,2002-05-09,18.32999992370605,18.583332061767575,17.906667709350586,18.549999237060547,35520600.0,-0.024827123491367398,3.7209421471107746,-4.714227326603256,34.13847451637854,30.91818474462005,0.27022467909718983,0.9217895191149488,1.8121736495405862,1.289837237212712,37.21838188875272,0.8899993896484375,-0.7340088676058514,-0.7453334808349652,-2.028533385746666,0.5378664240767357,-1.3869334332908139,-0.10373352837911654,0.7291060850591542,45.84830982540488,15.90359778484676,0.6415999524558496,5,0.19000053405762074,0.9316673278808629,1.8891668319702184,1.610000610351566,1.1066665649414098,3,-0.010183660088620261,3.764738551641904,18.796667098999023,1.189779680484494,18.336666107177734,-1.5646977249854426,17.996667861938477,-0.010183660088620261
7499,2002-05-10,17.886667251586914,18.420000076293945,17.8700008392334,18.413333892822266,22308000.0,-0.0241861797034586,1.037037952775374,2.393946750127841,34.27647732550287,31.2425079264372,0.6724447027101448,1.2294207215402793,2.212281111981163,1.7486364414311097,40.192571943691235,0.5499992370605469,-0.7817164408409241,-1.0624995231628418,-2.2880685055955574,0.16306945926987382,-1.6752840143791978,-0.44971503194648577,1.0110973952602436,1.7360862758187763,-28.200471857084132,0.6127844912163573,5,0.5899991989135742,1.3566665649414062,2.2658329010009766,2.0983333587646484,1.6299991607666051,4,0.051062166731625336,3.7209421471107746,18.32999992370605,3.764738551641904,18.796667098999023,1.189779680484494,18.336666107177734,0.051062166731625336
7500,2002-05-13,18.34666633605957,18.426666259765625,17.946666717529297,17.946666717529297,19265100.0,0.02571742840644875,-1.4,-0.7594929832503395,38.64148502203746,32.513525886249205,0.16967156983513831,0.6756876554537996,1.704914066433929,1.2974087204563673,42.71660301269919,0.5399990081787109,-0.8064938564405821,-0.5210003852844238,-1.6734801722409252,0.6314794016720775,-1.0972402787626763,0.05523950819382861,0.3866561015693861,49.65270327190094,19.440930058136452,0.5762398934782512,5,0.13000011444091797,0.89666748046875,1.8058338165283203,1.828333854675293,0.7900009155273438,0,0.025617799555189835,1.037037952775374,17.886667251586914,3.7209421471107746,18.32999992370605,3.764738551641904,18.796667098999023,0.025617799555189835
7501,2002-05-14,19.1299991607666,19.416667938232425,19.01666641235352,19.166667938232425,37517100.0,0.042696193976527796,-2.0379754170198483,-0.09167203108982125,49.799995117180046,34.213682125412646,-0.5964312529212172,-0.1856855378919846,0.8805122149238578,0.5278639355058772,44.442612612747666,1.0700016021728551,-0.7449719339710228,0.30583248138427876,-0.7260580129781644,1.337722975746722,-0.21011276579694282,0.8217777285655004,-1.2599983215332031,81.46538594818819,48.68534154263196,0.5159452471812209,5,-0.4866647720336914,0.11333465576171875,1.022500991821289,1.151667594909668,-0.296667098999027,1,0.015856419016097245,-1.4,18.34666633605957,1.037037952775374,17.886667251586914,3.7209421471107746,18.32999992370605,0.015856419016097245
7502,2002-05-15,18.92333221435547,19.39666748046875,18.8799991607666,19.21333312988281,31401000.0,-0.010803290929305542,-1.7433690159103108,7.9086605981785905,49.24191274264035,36.68411496469166,-0.43732099072610353,-0.04761731404996894,1.0667180079158385,0.7445959306080638,45.64344845613153,0.5166683197021484,-0.6975500110319857,0.14116554260253977,-0.7935803632604355,1.075911448465515,-0.32620741032894784,0.6085384955340274,-1.022398033142089,68.1033026307837,33.142445261557555,0.4673729529314882,5,-0.2799978256225586,0.32000160217285156,1.221667766571045,1.3583345413208008,-0.5966644287109375,2,-0.004756041460796112,-2.0379754170198483,19.1299991607666,-1.4,18.34666633605957,1.037037952775374,17.886667251586914,-0.004756041460796112
7503,2002-05-16,19.450000762939453,19.56333351135254,19.14666748046875,19.21666717529297,24048000.0,0.027831702293132476,-1.232141579899251,-0.804596037989013,58.19936803533468,40.179650111724804,-0.9780018749794301,-0.5997865793075654,0.523781925547258,0.2312636353921249,45.686963485232766,0.6400012969970703,-0.6088319051938491,0.6645007133483887,-0.27969942250480173,1.608700849201579,0.19240064542179525,1.136600781274982,-1.5187519065856918,93.30711854326566,51.769473660213954,0.47210006792659487,5,-0.7333335876464844,-0.2066669464111328,0.6841659545898438,0.8316659927368164,-0.8666687011718786,3,-0.023993170025071064,-1.7433690159103108,18.92333221435547,-2.0379754170198483,19.1299991607666,-1.4,18.34666633605957,-0.023993170025071064
7504,2002-05-17,19.44333267211914,19.76666641235352,19.31999969482422,19.450000762939453,22641300.0,-0.0003428324194730825,-2.526306279174851,-0.028577500940049374,57.02043039468185,43.927598906703466,-0.9056220369282073,-0.6417744051088903,0.5051727652281173,0.24439224801460568,45.57808745039675,0.4466667175293004,-0.5681316581167124,0.6678326606750495,-0.2417139742649006,1.5773792956149997,0.21305934320507447,1.1226059781450246,-1.4468004295654282,82.23440689831509,35.75930698229552,0.45477331746997485,5,-0.6249990463256836,-0.1999988555908203,0.6608338356018066,0.8383340835571289,-1.076665878295902,4,-0.0003428518960248983,-1.232141579899251,19.450000762939453,-1.7433690159103108,18.92333221435547,-2.0379754170198483,19.1299991607666,-0.0003428518960248983
7505,2002-05-20,19.26666641235352,19.606666564941406,19.233333587646484,19.583332061767575,15095700.0,-0.009086212880518807,1.055036431976146,47.489702517161405,56.31509715749012,46.68617944453068,-0.5921302001020656,-0.4833252008592659,0.6451760596614768,0.4288991738670873,44.974429795002806,0.3733329772949219,-0.50129438062012,0.4869997024536161,-0.43113645862258565,1.405135863529818,0.02793162191551346,0.9460677829917188,-1.1639261196118191,43.609059756619835,-6.858205363954568,0.45906808053810166,5,-0.44833278656006215,-0.11999988555908558,0.8408336639404261,1.0150003433227504,-0.7266654968261754,0,0.012975778717988495,-2.526306279174851,19.44333267211914,-1.232141579899251,19.450000762939453,-1.7433690159103108,18.92333221435547,0.012975778717988495
7506,2002-05-21,18.86666679382324,19.373332977294922,18.86666679382324,19.299999237060547,19130400.0,-0.02076122614931486,-1.3384641116945435,1.3684226376909783,49.35980470306892,47.4436716682572,-0.12185846152697266,-0.12795252159640214,1.0030013502173674,0.8290642472047978,44.53889802989678,0.5066661834716832,-0.40307897990140873,0.11116676330566122,-0.7683946703093554,0.9907281969206778,-0.3286139535018471,0.5509474801131695,-0.6640909339048306,0.0,-45.19597440960337,0.439780716807509,5,-0.048333168029781604,0.1866674423217809,1.2408332824707067,1.414999961853031,0.36666679382324574,1,0.014310978230244187,1.055036431976146,19.26666641235352,-2.526306279174851,19.44333267211914,-1.232141579899251,19.450000762939453,0.014310978230244187
7507,2002-05-22,18.933332443237305,18.933332443237305,18.56666755676269,18.899999618530273,18080700.0,0.0035335149627961915,21.000228885328664,-0.07692206117319725,50.47861443913337,49.25924277078551,-0.18673680813260063,-0.22312219695432134,0.8972902331365162,0.7617824590904689,44.091012246112825,0.3666648864746129,-0.23547695152231185,0.18866577148437358,-0.6756418866374148,1.052973429606162,-0.2434880575765206,0.6208196005452677,-0.6369111501727893,30.555436346152433,-10.915008844922951,0.4321538290608948,5,-0.11499881744384766,0.09333419799804688,1.2383341789245605,1.3483343124389648,-0.5966663360595703,2,-0.005281710537198614,-1.3384641116945435,18.86666679382324,1.055036431976146,19.26666641235352,-2.526306279174851,19.44333267211914,-0.005281710537198614
7508,2002-05-23,18.770000457763672,18.920000076293945,18.59666633605957,18.833332061767575,17747700.0,-0.008626689779166252,1.7323866475395302,-1.8999771114670483,53.59077897387702,51.40527628727153,0.05092861262036408,-0.0821147529415498,1.021452817270088,0.9236487231174522,43.15908003193063,0.3366661071777344,-0.12328654615232892,0.036833763122558594,-0.8192507642087499,0.8929182904538671,-0.3912085005430974,0.4648760267882146,-0.38536445754181514,16.944424576210768,-26.52075292508088,0.4280422636656546,5,0.08666610717773438,0.06833362579345703,1.4016661643981934,1.5116662979125977,-0.6366672515869105,3,-0.023619214773954345,21.000228885328664,18.933332443237305,-1.3384641116945435,18.86666679382324,1.055036431976146,19.26666641235352,-0.023619214773954345
7509,2002-05-24,18.50666618347168,18.979999542236328,18.503332138061523,18.85333251953125,15033300.0,-0.014029529454969825,-1.698109031627701,5.473828454403391,55.353377449288395,53.26215322363274,0.4598127404665604,0.18326471420935775,1.2387412957213826,1.188229052430934,42.050788240774075,0.4766674041748047,-0.10013686816888168,-0.22183380126953267,-1.081982755464999,0.6383151529259337,-0.6519082783672658,0.2082406758282005,-0.03910835852192207,0.3021790428115789,-46.5039112123722,0.430074477097734,5,0.6283330917358398,0.31166744232177734,1.4325008392333984,1.6066675186157227,-0.6999988555908203,4,0.00414260880570505,1.7323866475395302,18.770000457763672,21.000228885328664,18.933332443237305,-1.3384641116945435,18.86666679382324,0.00414260880570505
7510,2002-05-28,18.26333236694336,18.543333053588867,17.976667404174805,18.46666717529297,20760900.0,-0.013148441438125769,2.1775652955143427,0.5865432757643615,49.21428156872298,53.19707394047084,0.7711803592772029,0.4106353101540279,1.4163483349857415,1.428745388148137,41.24229039398281,0.5666656494140625,7.320204149152687e-05,-0.4416675567626953,-1.3265855788623284,0.4432504653369378,-0.8841265678125119,0.0007914542871212404,1.5033340454101598,20.52495373879318,-26.97629877499294,0.44245901104981744,5,0.6083345413208008,0.5550012588500977,1.6758346557617188,1.850001335144043,0.08333396911621094,1,0.005658026958262896,-1.698109031627701,18.50666618347168,1.7323866475395302,18.770000457763672,21.000228885328664,18.933332443237305,0.005658026958262896
7511,2002-05-29,18.176666259765625,18.553333282470703,18.176666259765625,18.299999237060547,16282200.0,-0.004745361111349045,-5.108131514645387,0.606551226009793,42.77949286143631,52.47902728700373,0.791644841582535,0.4873727989051986,1.4370746768317204,1.5124340067354005,40.24416088297513,0.3766670227050781,0.13865766257901768,-0.506166934967041,-1.4217299071723133,0.40939603723823126,-0.9639484210696772,-0.04838544886440488,1.55420017242432,19.933464503312518,-23.222877038075506,0.45778148610263525,5,0.6950006484985352,0.641667366027832,1.7625007629394531,1.9366674423217773,0.4900016784668004,2,0.019989070084098337,2.1775652955143427,18.26333236694336,-1.698109031627701,18.50666618347168,1.7323866475395302,18.770000457763672,0.019989070084098337
7512,2002-05-30,17.996667861938477,18.28333282470703,17.916667938232422,18.03333282470703,24588900.0,-0.009902717872175337,-2.7288306549379784,0.29728434010701804,45.84027960922502,51.10579523965822,0.9234869837834516,0.6256795872713639,1.5486492753802956,1.6904005172072871,39.055589799100865,0.3666648864746094,0.22829283028195135,-0.6393321037292488,-1.5958520960789961,0.3171878886204986,-1.1175920999041224,-0.16107210755437507,1.6991145896911668,7.523516032517058,-33.83442071965009,0.47825999617487314,5,0.8449993133544922,0.8216657638549805,1.9424991607666016,2.116665840148926,0.5366649627685547,3,0.06871637211927761,-5.108131514645387,18.176666259765625,2.1775652955143427,18.26333236694336,-1.698109031627701,18.50666618347168,0.06871637211927761
7513,2002-05-31,18.03333282470703,18.52666664123535,18.0,18.299999237060547,35121600.0,0.002037319522137704,-2.160011901900871,7.273058315559486,52.03702379154778,50.55208339486554,0.7428536429709105,0.5502829541000409,1.4455847133981337,1.6530139699242667,38.13406121379912,0.529998779296875,0.19955990547705937,-0.5601671218872077,-1.5455154464475314,0.4251812026731159,-1.0528412841673678,-0.06749295960704771,1.591285046386723,10.971637261162492,-33.93593409512257,0.4926741622801617,5,0.7283344268798828,0.7850008010864258,1.897500991821289,2.080000877380371,0.1833343505859375,4,0.01682070005690317,-2.7288306549379784,17.996667861938477,-5.108131514645387,18.176666259765625,2.1775652955143427,18.26333236694336,0.01682070005690317
7514,2002-06-03,17.71666717529297,18.22333335876465,17.649999618530273,18.059999465942386,24540000.0,-0.01756001802285856,-1.4055923908911572,1.2874973177884406,40.8871773620845,48.837870084264914,0.8815374851240918,0.8556890439010552,1.7013330939995264,1.9647142171799743,36.87965455876188,0.573333740234375,0.17770898603594176,-0.8418327331542983,-1.9006200105947642,0.21695454428616756,-1.3712263718745312,-0.31243909443406537,1.8396326984863336,7.380169634317061,-35.401750962295935,0.5293936387202338,6,0.7949991226196289,0.9916658401489258,2.047499656677246,2.311666488647461,0.20333290100097656,0,0.023518307747230294,-2.160011901900871,18.03333282470703,-2.7288306549379784,17.996667861938477,-5.108131514645387,18.176666259765625,0.023518307747230294
7515,2002-06-04,18.0,18.0,17.333332061767578,17.666667938232422,41345700.0,0.015992444961779206,3.0000228882709057,-0.970873031304676,30.890633960866893,46.78574000179803,0.4465970930753542,0.6035636778117066,1.3607313034861335,1.6856774016571912,35.300059653758666,0.6666679382324219,0.05805320371242573,-0.5586665153503425,-1.6170825328252825,0.49974950212459746,-1.0878745240878125,-0.029458506612872526,1.4419218584643616,54.64485829351877,16.06395721229827,0.5292080087374701,6,0.15666580200195312,0.5499992370605469,1.621666431427002,1.9533329010009766,0.059999465942386365,1,-0.010740704006618973,-1.4055923908911572,17.71666717529297,-2.160011901900871,18.03333282470703,-2.7288306549379784,17.996667861938477,-0.010740704006618973
7516,2002-06-05,18.31999969482422,18.59000015258789,18.17333221435547,18.31666755676269,30242700.0,0.017777760823567634,-1.8735440165740407,0.009996452318020294,40.173724280270065,45.640752206368774,0.04570408110373947,0.29750457133052066,0.9942746894241843,1.368684670638995,33.14799171147661,0.5900001525878906,-0.05605077630204747,-0.23783349990844727,-1.2970114329004652,0.8213444330835706,-0.7674224664044544,0.2917554665875599,0.9532349799044013,78.51457678157291,41.86417839325583,0.5295889664960084,6,-0.16333389282226562,0.22999954223632812,1.2216663360595703,1.6333332061767578,-0.7033329010009766,2,0.0014556027117667014,3.0000228882709057,18.0,-1.4055923908911572,17.71666717529297,-2.160011901900871,18.03333282470703,0.0014556027117667014
7517,2002-06-06,18.03333282470703,18.32666778564453,18.0,18.32333374023437,22663800.0,-0.015647755179721834,1.2022373665938022,-87.03148254140585,24.970479844068947,42.46071896972344,0.21375942177794727,0.5523726233397497,1.2206317746603759,1.6631089313857004,32.09172118856128,0.32666778564453125,-0.1710493592271547,-0.48633365631103587,-1.5641237968902502,0.5914564842681784,-1.0252287266006448,0.05256141397857306,1.0847096409847055,55.702915356314584,25.136122466581835,0.5388950702896074,6,0.12333297729492188,0.5166664123535156,1.3608345985412598,1.8666677474975586,-0.2199993133544922,3,0.03512024758161614,-1.8735440165740407,18.31999969482422,3.0000228882709057,18.0,-1.4055923908911572,17.71666717529297,0.03512024758161614
7518,2002-06-07,18.143333435058594,18.239999771118164,17.920000076293945,17.950000762939453,23786700.0,0.006099849174904248,-1.526306279174823,-0.6666622819710165,27.840872145798116,39.403773936002295,0.006166291884404984,0.45078223408289375,1.0521829143699648,1.5617970247490938,30.301645965868452,0.31999969482421875,-0.21783656947313546,-0.36699972152710103,-1.4548910646391064,0.7208916215849044,-0.9109453930831037,0.17694595002890168,0.8319321983192118,64.45626965528128,38.755163995496886,0.5439456715560036,6,-0.18166732788085938,0.4066658020019531,1.117499828338623,1.6499996185302734,-1.5166664123535156,4,0.02149546504474409,1.2022373665938022,18.03333282470703,-1.8735440165740407,18.31999969482422,3.0000228882709057,18.0,0.02149546504474409
7519,2002-06-10,18.799999237060547,18.86000061035156,18.35333251953125,18.36666679382324,25677300.0,0.03619322790667945,-1.2028999929511026,2.241382372092124,43.16404089036109,38.731524971739866,-0.6755564193185783,-0.14118954820121132,0.3510165513989705,0.9118187570746059,27.92726803479802,0.7166671752929652,-0.2665860268971798,0.24399948120117188,-0.8098056031250422,1.297804565527386,-0.2829030609619352,0.7709020233642789,-1.4666671752929688,96.06978388683879,69.63348191898456,0.5269025421631076,6,-0.7033329010009766,-0.25,0.45333385467529297,0.9933338165283203,-2.7166671752929688,0,-0.031028302417036913,-1.526306279174823,18.143333435058594,1.2022373665938022,18.03333282470703,-1.8735440165740407,18.31999969482422,-0.031028302417036913
7520,2002-06-11,18.81666755676269,19.209999084472656,18.793333053588867,18.950000762939453,34271100.0,0.0008866127860944761,-3.629565659669609,-0.3076926462756064,49.174928710365805,39.44212895495424,-0.6766352335250794,-0.127371567965195,0.30782184466995943,0.9066864828270127,25.225968337319287,0.41666603088378906,-0.32645836229271197,0.2371677398681591,-0.8179432948705916,1.2922787746069098,-0.29038777750121625,0.7647232572375344,-1.4528021240234352,69.50916045545719,38.08768651544491,0.527555517369376,6,-0.5450019836425746,-0.2666683197021449,0.38749885559082387,0.9766654968261754,-3.013334274291987,1,-0.047652831074569635,-1.2028999929511026,18.799999237060547,-1.526306279174823,18.143333435058594,1.2022373665938022,18.03333282470703,-0.047652831074569635
7521,2002-06-12,19.433332443237305,19.433332443237305,18.74666786193848,18.850000381469727,31685400.0,0.03277226876727091,1.3542836963843008,-4.374994635576738,56.98325153387308,40.68023694658181,-1.2251314696409672,-0.759063906894621,-0.3219807116942768,0.30116240712673203,24.923858336387557,0.6866645812988246,-0.36415235922283173,0.8386659622192383,-0.25767836771227337,1.93501029215075,0.29049379725348246,1.386838127184994,-1.995621664428711,100.0,65.64059526952995,0.5481721649657552,6,-1.0500001907348633,-0.8833332061767578,-0.4008321762084961,0.21500110626220703,-3.9333324432373047,2,-0.07066893860362233,-3.629565659669609,18.81666755676269,-1.2028999929511026,18.799999237060547,-1.526306279174823,18.143333435058594,-0.07066893860362233
7522,2002-06-13,18.833332061767575,19.253332138061523,18.75666618347168,19.25,28569000.0,-0.030874806635571517,1.3464595310613297,-0.7142894511401671,50.78836101445086,40.54149663801549,-0.5520202260494038,-0.17513087558086582,0.2611852637356158,0.911109916465989,24.408842006687347,0.676666259765625,-0.36165743794797933,0.24316558837890412,-0.8482262627343147,1.334557439492123,-0.30253033717770705,0.7888615139355153,-1.2758839830932587,60.35237238191002,22.807345715618204,0.5456959255566098,6,-0.44999980926513317,-0.2833328247070277,0.09583473205566762,0.8150014877319371,-3.9666652679443324,3,-0.06460170000475973,1.3542836963843008,19.433332443237305,-3.629565659669609,18.81666755676269,-1.2028999929511026,18.799999237060547,-0.06460170000475973
7523,2002-06-14,18.983333587646484,19.01000022888184,18.416667938232425,18.81666755676269,31534200.0,0.00796468332778022,4.393946750127705,-0.3999972534263557,56.105907296909926,42.232466630773864,-0.6180915109134837,-0.38144332004829806,0.08843798777689926,0.7631936004043851,24.43560508279748,0.5933322906494141,-0.3124288767091272,0.4165004730224595,-0.6158472123743124,1.4488481584192314,-0.09967336967592644,0.9326743157208455,-1.3133324470983894,58.3334363537143,15.41329747656414,0.516173842698386,6,-0.600001335144043,-0.4333343505859375,-0.05416679382324219,0.6649999618530273,-3.9500007629394513,4,-0.061633014606840675,1.3464595310613297,18.833332061767575,1.3542836963843008,19.433332443237305,-3.629565659669609,18.81666755676269,-0.061633014606840675
7524,2002-06-17,19.43666648864746,19.479999542236328,18.899999618530273,19.03333282470703,25895400.0,0.023880573920693537,1.3673477331734794,2.4200112152526922,64.26258561631923,45.94046125915745,-0.896009535754871,-0.8804419583139271,-0.3813374132247027,0.3047567769773494,24.732171497529205,0.5799999237060547,-0.25065057254154866,0.8701666831970201,-0.16099308125934542,1.9013264476533855,0.3545868009688391,1.385746565425201,-1.6608654699380132,95.92478457089966,48.09925986294374,0.5155798822281823,6,-0.7366666793823242,-0.8866672515869141,-0.545832633972168,0.17333412170410156,-3.456666946411133,0,-0.14457208840742541,4.393946750127705,18.983333587646484,1.3464595310613297,18.833332061767575,1.3542836963843008,19.433332443237305,-0.14457208840742541
7525,2002-06-18,19.51666641235352,19.626667022705078,19.303333282470703,19.43666648864746,20991300.0,0.0041159281995595265,1.1555500454583023,0.198346755697223,66.31495248189333,48.84504217044892,-0.8250035155642799,-0.991591613306273,-0.484066656168487,0.22107756606520468,24.982871757404396,0.323333740234375,-0.21220392151214185,0.937666606903079,-0.13447713715774867,2.0098103509639067,0.40159473487266695,1.473738478933491,-1.6045295117619212,90.90903358827748,37.921360108287445,0.536071872030413,6,-0.7433328628540075,-0.9666671752929723,-0.6566662788391149,0.07500076293944957,-3.8499994277954137,1,-0.1759180732019242,1.3673477331734794,19.43666648864746,4.393946750127705,18.983333587646484,1.3464595310613297,18.833332061767575,-0.1759180732019242
7526,2002-06-19,19.136667251586914,19.583332061767575,18.99333381652832,19.333332061767575,22786200.0,-0.019470495254562348,-1.4413803989660672,-2.4583124716876132,63.23529672284192,53.096688490312594,-0.3542283901875152,-0.6222295898617425,-0.13511977571724287,0.6019098186189922,24.584905421341535,0.5899982452392543,-0.1018375182158806,0.5441674232482896,-0.5498049289072,1.6381397754037792,-0.0028187528294552067,1.0911535993260344,-1.053077338783968,59.50412050669295,0.7339133356361671,0.5469861760777442,6,-0.36333370208740234,-0.5866680145263672,-0.27666711807250977,0.4549999237060547,-3.0766677856445277,2,-0.17418570983616766,1.1555500454583023,19.51666641235352,1.3673477331734794,19.43666648864746,4.393946750127705,18.983333587646484,-0.17418570983616766
7527,2002-06-20,18.833332061767575,19.299999237060547,18.733333587646484,19.11666679382324,21491700.0,-0.01585099358375397,-1.3448313963813214,1.4406986780979611,58.74634656577175,56.53063009253189,0.08327820751476622,-0.34442937792607253,0.12794748037361003,0.9030985431263439,23.883303505367472,0.5666656494140625,0.0218079384030041,0.24583225250243856,-0.8424804878678067,1.3341449928726838,-0.2983241176826823,0.7899886226875594,-0.595434437974415,34.43507758658691,-29.12630592536525,0.5441563701851222,6,0.1566677093505895,-0.2833328247070277,0.11000204086304066,0.7583351135253942,-2.3233318328857386,3,-0.1769910948755783,-1.4413803989660672,19.136667251586914,1.1555500454583023,19.51666641235352,1.3673477331734794,19.43666648864746,-0.1769910948755783
7528,2002-06-21,18.32666778564453,18.833332061767575,18.299999237060547,18.5,45270600.0,-0.026902529752108606,-3.705822955233897,0.6117577365044531,56.40308678211132,58.00163519161524,0.6913904259227657,0.13419902706393216,0.5919244874311431,1.408480446587916,23.363123817288606,0.5333328247070277,0.0840163968409513,-0.23866539001464915,-1.3293838026104012,0.8520530225811029,-0.7840245963125234,0.3066938162832251,1.2999992370605469,2.01019040882402,-65.82155844888827,0.5453592062978758,6,0.6366653442382812,0.22333145141601562,0.616666316986084,1.2649993896484375,-1.9533348083496094,4,-0.1887959683828363,-1.3448313963813214,18.833332061767575,-1.4413803989660672,19.136667251586914,1.1555500454583023,19.51666641235352,-0.1887959683828363
7529,2002-06-24,18.583332061767575,18.78333282470703,18.07666778564453,18.350000381469727,32966700.0,0.014004961465176491,1.2315742556068532,-1.3461529996918673,56.157625748175015,58.77749041803848,0.44785671423123574,-0.1227190080261984,0.28328457865332624,1.142220063482231,22.785548203126265,0.7066650390625,0.23193091235193464,0.014165592193599252,-1.0762235102606539,1.1045546946478524,-0.5310289590335273,0.5593601434207258,1.0168016052246145,32.68803390406132,-35.291111762139074,0.5451945512271261,6,0.2683353424072301,-0.0333328247070277,0.39666843414306996,1.0083351135253942,-2.1899986267089773,0,-0.19103136215082406,-3.705822955233897,18.32666778564453,-1.3448313963813214,18.833332061767575,-1.4413803989660672,19.136667251586914,-0.19103136215082406
7530,2002-06-25,18.36666679382324,19.07333374023437,18.34000015258789,18.666667938232425,25939500.0,-0.011659118355318632,-3.1509319888366267,-1.2857282989872407,50.50360221620374,58.0575293827419,0.6637800925509367,0.10760153645654569,0.4583546567621717,1.3467077694265903,21.302631161175395,0.7333335876464808,0.3694286209467883,-0.20766639709473012,-1.29292092413829,0.8775881299488297,-0.75029366061651,0.3349608664270498,1.1725282379150457,19.247752321103306,-45.440739431104234,0.542627263521779,6,0.48500061035156605,0.11333274841308949,0.66416692733765,1.2250003814697301,-2.5666666030883736,1,-0.12994558448621463,1.2315742556068532,18.583332061767575,-3.705822955233897,18.32666778564453,-1.3448313963813214,18.833332061767575,-0.12994558448621463
7531,2002-06-26,18.540000915527344,18.833332061767575,17.916667938232422,18.100000381469727,32736300.0,0.009437429428533983,-1.2727244783353935,-1.4666628519839182,55.60473968047665,58.592682567855874,0.3915794571920621,-0.03912264180342362,0.24382970576959906,1.165912528663398,19.9639819943783,0.9166641235351527,0.41616844806538467,-0.05249900817871023,-1.1217714325892771,1.0167734162318567,-0.5871352203839955,0.482137204026575,0.9406930263671889,45.060281497496085,-19.90705172600959,0.5346362122052836,6,0.23166656494140625,-0.060001373291015625,0.44249916076660156,1.051666259765625,-3.1733341217041016,2,-0.1549802475232246,-3.1509319888366267,18.36666679382324,1.2315742556068532,18.583332061767575,-3.705822955233897,18.32666778564453,-0.1549802475232246
7532,2002-06-27,19.233333587646484,19.233333587646484,18.350000381469727,18.600000381469727,25657200.0,0.037396582410007984,1.7894738427159846,1.4393919033148812,60.67930575935091,59.10083795257153,-0.2671384728879076,-0.6693763462781064,-0.47585680260040064,0.47099072718752666,17.994837071379255,0.8833332061767578,0.45525490263100465,0.5790003776550279,-0.48822095703418,1.6462217123442358,0.045389710310423936,1.1126110449996318,0.15351879402832225,100.0,33.52352780851376,0.533610667344603,6,-0.4616661071777344,-0.7533340454101562,-0.2974996566772461,0.3583335876464844,-4.033333778381349,3,-0.16499137329694746,-1.2727244783353935,18.540000915527344,-3.1509319888366267,18.36666679382324,1.2315742556068532,18.583332061767575,-0.16499137329694746
7533,2002-06-28,18.336666107177734,19.26000022888184,18.336666107177734,19.0,46196700.0,-0.0466204923022121,-1.783919626888428,-1.0473695147402944,45.664378798933704,57.0343705284176,0.5902206200908999,0.26475543158911563,0.3957445111019098,1.3613710976581146,16.546783373767425,0.9233341217041051,0.390481189435409,-0.33283376693725586,-1.371125572330694,0.7054580384561824,-0.8519796696339732,0.18631213575946148,0.9619752078905286,31.265396645998102,-30.167821562755712,0.519145902696719,6,0.4350013732910156,0.14333343505859375,0.5858340263366699,1.2550010681152344,-2.5766658782958984,4,-0.0996182112723788,1.7894738427159846,19.233333587646484,-1.2727244783353935,18.540000915527344,-3.1509319888366267,18.36666679382324,-0.0996182112723788
7534,2002-07-01,18.13333320617676,18.61000061035156,18.13333320617676,18.433332443237305,30549600.0,-0.01108886968942413,-2.1777907760385817,0.4522597749138765,43.82156444119471,54.53510519056219,0.6584794797371458,0.5279739240386228,0.5627498223387271,1.5567448995520472,14.68777404761163,0.4766674041747976,0.38838446205107857,-0.556999969482419,-1.5294240606611744,0.41542412169633636,-1.043212015071795,-0.07078792389304311,1.1266670227050781,16.128940653961003,-42.45345147614692,0.48621204558937764,7,0.6166667938232386,0.34666633605956676,0.7141671180725062,1.4583339691162074,-2.0066661834716832,0,-0.09705883683217875,-1.783919626888428,18.336666107177734,1.7894738427159846,19.233333587646484,-1.2727244783353935,18.540000915527344,-0.09705883683217875
7535,2002-07-02,17.80666732788086,18.309999465942386,17.766666412353516,18.136667251586914,30577500.0,-0.018014662532348402,-1.6503937960262363,1.100002543137991,34.47837432619403,51.33989159093465,0.8013429936955134,0.8847760940530236,0.8633727042984098,1.876079306806723,12.54515174394209,0.5433330535888707,0.33819969426683016,-0.8739992141723647,-1.8786282342857703,0.1306298059410409,-1.3763137242290675,-0.3716847041156619,1.4533329010009801,2.6786318694862996,-48.57180444824039,0.5023145100567021,7,0.7266654968261719,0.6733322143554688,1.169999122619629,1.7849998474121094,-1.4099998474121094,1,-0.07937105056201776,-2.1777907760385817,18.13333320617676,-1.783919626888428,18.336666107177734,1.7894738427159846,19.233333587646484,-0.07937105056201776
7536,2002-07-03,18.34666633605957,18.36666679382324,17.766666412353516,17.766666412353516,21729600.0,0.030325663878338682,-1.068967104808809,-1.7575759327225964,45.3024494726986,49.84612524725985,0.15365616965714324,0.3656229983228556,0.29769555742699794,1.3277694425544198,11.644803392643682,0.600000381469723,0.21598040654111372,-0.3353335380554192,-1.338015990877011,0.6673489147661726,-0.8366747644662169,0.1660076883553785,0.7938671875000018,38.839268038169,-10.794702429794263,0.5013412264107961,7,0.16666698455810547,0.1333332061767578,0.4983339309692383,1.2450008392333984,-1.9466667175292969,2,-0.1388081136200392,-1.6503937960262363,17.80666732788086,-2.1777907760385817,18.13333320617676,-1.783919626888428,18.336666107177734,-0.1388081136200392
7537,2002-07-05,18.666667938232425,18.670000076293945,18.40999984741211,18.483333587646484,9653100.0,0.017441948107155936,1.7368642961832674,0.3160937494861729,47.04050499511936,48.805838382038516,-0.21509217710492834,0.10066312588934423,-0.038347555641706776,0.9953788117876847,10.278556571495198,0.323333740234375,0.07403363301947508,-0.04699869155883363,-1.0023082792568232,0.9083108961391559,-0.5246534854078284,0.43065610229016116,0.3639562164306618,60.26793982146721,11.249657598517132,0.4776547938489955,7,-0.15333461761474965,-0.1866683959960973,0.17833232879638317,0.9249992370605433,-2.5300006866455114,4,-0.17678576355077458,-1.068967104808809,18.34666633605957,-1.6503937960262363,17.80666732788086,-2.1777907760385817,18.13333320617676,-0.17678576355077458
7538,2002-07-08,18.53333282470703,18.899999618530273,18.393333435058594,18.71666717529297,22919400.0,-0.0071429520237139554,-1.187049234315824,-0.9999999999999806,41.02053453573477,47.12393935843406,-0.05515930973942673,0.2790195810389271,0.08190161598193413,1.1162221289276388,8.595359588366252,0.5066661834716797,-0.04048770022867387,-0.19983377456664897,-1.1214528637898056,0.7217853146565076,-0.6606433191782273,0.26097577004492933,0.39617471057129094,67.64704397392767,23.5474830403613,0.46080954461157847,7,-0.01999950408935547,-0.053333282470703125,0.29666757583618164,1.0583343505859375,-2.2966651916503906,0,-0.1798561028914446,1.7368642961832674,18.666667938232425,-1.068967104808809,18.34666633605957,-1.6503937960262363,17.80666732788086,-0.1798561028914446
7539,2002-07-09,18.21666717529297,18.690000534057614,18.15999984741211,18.553333282470703,24106500.0,-0.017086276516434795,-1.3555546136565773,1.8363503953391593,37.65822555598047,45.696675285075905,0.22800208748915196,0.579451509330255,0.39442699334874476,1.4183212970712376,8.240432601718364,0.5300006866455043,-0.1265108925514724,-0.487332820892334,-1.4365546107903917,0.46188896900572374,-0.9619437158413611,-0.0127219259433069,0.6833324432373047,39.705954126016294,1.4643781851944624,0.47461089494902864,7,0.29666614532470703,0.2633323669433594,0.5733332633972168,1.3583335876464844,-0.6766662597656214,1,-0.1348582000632409,-1.187049234315824,18.53333282470703,1.7368642961832674,18.666667938232425,-1.068967104808809,18.34666633605957,-0.1348582000632409
7540,2002-07-10,17.920000076293945,18.53333282470703,17.850000381469727,18.25,26892600.0,-0.016285476160062373,-1.9078018789440578,0.9801994221290579,38.2636543543873,43.76988802662154,0.508076019898624,0.849028326337173,0.6791227738693202,1.6965796523060845,8.652721131962625,0.6833324432373047,-0.17440795555945598,-0.7391665458679206,-1.7487642559682044,0.27043116423236313,-1.2439654009180607,-0.23436769081778053,0.9799995422363281,13.529442453882828,-21.112835171658332,0.5047988550501411,7,0.5933332443237305,0.5599994659423828,0.6899995803833008,1.4783334732055664,0.3166675567626953,2,-0.10007438872510033,-1.3555546136565773,18.21666717529297,-1.187049234315824,18.53333282470703,1.7368642961832674,18.666667938232425,-0.10007438872510033
7541,2002-07-11,18.059999465942386,18.32999992370605,17.666667938232422,17.92333221435547,38614800.0,0.007812465906941846,-1.0410346699531854,-0.41414328237437137,42.29747602798419,41.72746250091412,0.32724092127601523,0.633338551289782,0.532185660429132,1.5412470207282816,9.553384956730302,0.6633319854736293,-0.24000867161839778,-0.5305005073547342,-1.5045838482594256,0.4435828335499572,-1.01754217780708,-0.0434588369023885,0.7493334960937474,31.891788234530257,-2.6619962391311525,0.4870416704523451,7,0.40333461761474254,0.5866680145263636,0.29333305358886363,1.1383333206176722,-0.12999916076660512,3,-0.09210033414510088,-1.9078018789440578,17.920000076293945,-1.3555546136565773,18.21666717529297,-1.187049234315824,18.53333282470703,-0.09210033414510088
7542,2002-07-12,17.616666793823242,18.03333282470703,17.530000686645508,17.976667404174805,26757900.0,-0.024547767731398995,1.1267639686978668,-2.634139533585406,42.837913602817416,41.41341081245676,0.5779058931204695,1.0338544485506418,0.9531848440095985,1.9704514093934051,10.567166045950637,0.5299987792968786,-0.27063306064007975,-0.9129999160766609,-1.9715343653010677,0.145534533147746,-1.442267140688866,-0.38373269146445566,1.0783996658325208,6.325998156692293,-31.008221102406885,0.5292672246122038,7,0.5983333587646484,0.9616670608520508,0.7366657257080078,1.4483327865600586,0.6133327484130859,4,-0.06906341531756488,-1.0410346699531854,18.059999465942386,-1.9078018789440578,17.920000076293945,-1.3555546136565773,18.21666717529297,-0.06906341531756488
7543,2002-07-15,17.81333351135254,17.82666778564453,16.700000762939453,17.466667175292972,38111100.0,0.0111636735729288,5.035691112984392,-0.9629604119865963,42.137521555056956,41.22629493621923,0.3343591080970292,0.7853028799440978,0.7376213256879822,1.7567712354165614,11.420608658662825,1.1266670227050781,-0.3421836909329272,-0.6578331947326674,-1.7398611846786203,0.4241947952132854,-1.1988471897056456,-0.11681919975968924,0.7419250555419943,55.94637570171758,17.27987400228826,0.541013994972977,7,-0.013333320617675781,0.35000038146972656,0.5399990081787109,1.2516660690307617,0.11333274841308594,0,-0.09412422771386819,1.1267639686978668,17.616666793823242,-1.0410346699531854,18.059999465942386,-1.9078018789440578,17.920000076293945,-0.09412422771386819
7544,2002-07-16,16.626667022705078,17.523332595825195,16.626667022705078,17.416667938232422,43493100.0,-0.06661675580773196,-1.2700367948854143,-2.278850968072077,35.17045681757378,41.30319299081698,1.4358213876368282,1.8452650340006542,1.9062565522579007,2.9218526420656445,12.848280403300642,1.186666488647461,-0.5425508202613081,-1.703999710083007,-2.971937207654939,-0.43606221251107513,-2.337968458868975,-1.0700309612970393,1.6688554516357428,0.0,-39.42410067595102,0.6339687487859665,7,1.1366662979125977,1.5,1.6291656494140625,2.4383325576782227,1.4033336639404297,1,-0.023456257896778743,5.035691112984392,17.81333351135254,1.1267639686978668,17.616666793823242,-1.0410346699531854,18.059999465942386,-0.023456257896778743
7545,2002-07-17,16.083332061767578,17.163333892822266,15.833333015441895,17.0,56253300.0,-0.03267852541916738,1.1394074855875287,1.1603378176093948,30.304635437533108,39.63676920913192,1.9098328567835239,2.232664772953015,2.438414815158758,3.4380949675647408,14.378994485691882,1.330000877380371,-0.6067846691641066,-2.0756679534912124,-3.5759093207247155,-0.5754265862577093,-2.8257886371079657,-1.325547269874459,1.9451735403115222,10.013311967974897,-27.5123711693243,0.7501206836167519,7,1.2833342552185059,1.6466679573059082,2.2400007247924805,2.9666671752929688,1.9999999999999964,2,0.09057009133216143,-1.2700367948854143,16.626667022705078,5.035691112984392,17.81333351135254,1.1267639686978668,17.616666793823242,0.09057009133216143
7546,2002-07-18,15.803333282470705,16.51333236694336,15.800000190734865,16.133333206176758,36059100.0,-0.017409251902624767,-3.2376239306555212,0.3599994173924966,20.549512889177777,36.69332564180508,2.001610620865984,2.3717344073120525,2.6927920102347027,3.685372210299276,16.251678670937654,0.7133321762084943,-0.6578272400955676,-2.189000034332272,-3.9499039005205834,-0.428096168143961,-3.0694519674264296,-1.3085481012381148,1.8300412540136985,0.14924296028002176,-28.256324535601998,0.8804519330941557,7,1.5466666221618635,1.9100003242492658,2.607499122619627,3.2249994277954084,1.9266662597656232,3,0.15397601930505544,1.1394074855875287,16.083332061767578,-1.2700367948854143,16.626667022705078,5.035691112984392,17.81333351135254,0.15397601930505544
7547,2002-07-19,15.5,15.899999618530273,15.203332901000975,15.733332633972168,39537900.0,-0.019194259657053903,1.4588239847995579,0.7070687512643451,22.880818781441235,34.677801669105804,2.0210483753321355,2.5429152245777225,2.951621211997015,3.9461704331895433,17.981684222719164,0.6966667175292987,-0.640024561388195,-2.3256667137146003,-4.361017859656293,-0.29031556777290746,-3.343342286685445,-1.3079911407437557,1.7666996673344961,11.308777264223917,-16.043733793298532,1.017675572970846,7,1.4466667175292933,1.9149999618530273,2.966665744781494,3.47499942779541,2.299999237060547,4,0.15677421323714724,-3.2376239306555212,15.803333282470705,1.1394074855875287,16.083332061767578,-1.2700367948854143,16.626667022705078,0.15677421323714724
7548,2002-07-22,14.866666793823242,15.736666679382324,14.66333293914795,15.416666984558105,50502600.0,-0.04086020685011338,-1.2439003966549003,2.357150739576649,21.142522081099443,32.84272350523013,2.3239566887664047,3.0606649786556375,3.54721775211609,4.5320556085086,19.307123946804854,1.073333740234375,-0.7590009382687946,-2.7859998703002944,-5.195791561375479,-0.3762081792251113,-3.990895715837887,-1.581104024762702,1.9873595202445493,7.10957619175125,-20.767779682985534,1.2048958455375918,7,1.731666088104248,2.2783331871032715,3.599998950958252,4.108332633972168,2.8400001525878906,0,0.22623314257708893,1.4588239847995579,15.5,-3.2376239306555212,15.803333282470705,1.1394074855875287,16.083332061767578,0.22623314257708893
7549,2002-07-23,15.033332824707033,15.633333206176758,14.916666984558105,15.0,45862200.0,0.011210719470287511,-6.166703224391314,-0.06060511481368134,24.787868152965288,31.345413927294356,1.8531232595485339,2.755691181639227,3.3582658044130635,4.319706370505065,20.404079392516834,0.7666664123535156,-0.9272315858115832,-2.4418338775634734,-5.075556595017757,0.19188883989080985,-3.758695236290615,-1.1249725188363318,1.3825548143767907,14.7999897766153,-15.592951648151518,1.316861358727142,7,1.463333606719969,2.1116671562194806,3.433332920074461,3.941666603088377,2.766666412353514,1,0.19246121061747834,-1.2439003966549003,14.866666793823242,1.4588239847995579,15.5,-3.2376239306555212,15.803333282470705,0.19246121061747834
7550,2002-07-24,15.979999542236328,16.040000915527347,14.57333278656006,14.766667366027832,56964300.0,0.06297118068013918,1.19999957084706,36.40052071412028,29.966142414980695,29.975265748071745,0.6731126542213381,1.708657293712534,2.38502461851332,3.3281395794294113,21.793007752303744,1.466668128967287,-1.0456954642936829,-1.3758337974548347,-4.05535835539148,1.3036907604818122,-2.7155960764231573,-0.03607151848651213,0.08537715686032143,72.50861133683044,41.400183895896035,1.3397622789683232,7,0.3233332633972168,1.1200003623962402,2.6449999809265137,2.994999885559082,1.7533340454101562,2,0.12828543198583175,-6.166703224391314,15.033332824707033,-1.2439003966549003,14.866666793823242,1.4588239847995579,15.5,0.12828543198583175
7551,2002-07-25,15.666666984558105,16.023332595825195,15.0,15.899999618530273,43355700.0,-0.01960779515982225,3.2638983539135533,-0.19230729930965965,24.57625735117385,27.946192831222458,0.6830820318465314,1.8927309773958498,2.642340826357753,3.5933893999573634,22.68906769816989,1.0233325958251953,-1.1401608510785728,-1.5454996585845961,-4.265504459373329,1.1745051422041382,-2.905502058978964,-0.18549725819022989,-1.093334197998045,74.5454391763381,45.17878839836162,1.360002400394367,7,0.5333333015441895,1.411665439605713,2.994999408721924,3.3083324432373047,2.160000801086426,3,0.15425521456423774,1.19999957084706,15.979999542236328,-6.166703224391314,15.033332824707033,-1.2439003966549003,14.866666793823242,0.15425521456423774
7552,2002-07-26,16.059999465942386,16.083332061767578,15.333333015441895,15.666666984558105,27248700.0,0.025106328089565588,2.409104603453647,-1.685715687035864,29.92422928822417,26.589160357129927,0.051087197600672596,1.316993630224058,2.2030701298636473,3.1655889620243762,24.287898354921165,0.7499990463256836,-1.2229363819926675,-0.9935004711151088,-3.5842286746478464,1.597227732417629,-2.288864572881476,0.3018636306512601,-1.486666679382326,98.45479423677304,70.87636901195853,1.2953641017663684,7,-0.011666774749759412,0.8766665458679164,2.601666927337643,2.914999961853024,1.230001449584961,4,0.10398506424831622,3.2638983539135533,15.666666984558105,1.19999957084706,15.979999542236328,-6.166703224391314,15.033332824707033,0.10398506424831622
7553,2002-07-29,16.510000228881836,16.549999237060547,15.866666793823242,16.06333351135254,32956500.0,0.02801997371754239,1.5949428517622517,1.135595809319671,36.44067103134459,26.730295269771126,-0.674125228196166,0.7622056336975618,1.6944343544003289,2.682641909007124,25.683065251218608,0.6833324432373047,-1.3477306148344184,-0.4521664142608657,-2.980466699051931,2.0761338705302013,-1.7163165566563983,0.8119837281346669,-1.8762674713134757,97.97644118619085,68.96062732465259,1.2641501423955335,7,-0.6416668891906738,0.4066662788391149,2.2599992752075195,2.464999198913574,0.9366664886474574,0,0.07813440280406825,2.409104603453647,16.059999465942386,3.2638983539135533,15.666666984558105,1.19999957084706,15.979999542236328,0.07813440280406825
7554,2002-07-30,16.373332977294922,16.566667556762695,16.166667938232422,16.34000015258789,30306600.0,-0.008277846740900374,-1.1052763667757544,0.07462571845829312,37.391296640909175,27.517702070146246,-0.645001275558247,0.8013427340915413,1.7698845465062085,2.7809757471512313,26.85257810429543,0.39999961853027344,-1.4616140946568663,-0.5008336544036851,-2.9795281323067044,1.9778608234993325,-1.7401808933551948,0.7385135845478246,-1.6246242309570302,90.30094782081588,56.87550750149245,1.239347238951509,7,-0.8033328056335449,0.5433335304260289,2.383333206176758,2.6016664505004883,0.6066665649414062,1,0.08143326535685547,1.5949428517622517,16.510000228881836,2.409104603453647,16.059999465942386,3.2638983539135533,15.666666984558105,0.08143326535685547
7555,2002-07-31,16.393333435058597,16.433332443237305,15.783332824707033,16.433332443237305,38168100.0,0.0012215263557768807,31.50078680082009,-1.1999885557334709,36.1419099329531,29.250190630565726,-0.6888427977120664,0.7062391190236603,1.6933326261175132,2.718004667038354,27.735784003418622,0.6499996185302717,-1.6016778219069394,-0.4101665019988978,-2.8573095139821874,2.03697650998439,-1.6337380079905408,0.813405003992747,-1.4991879838867206,88.93612617712789,53.03161381368122,1.223571505991644,7,-0.8233332633972203,0.5233330726623535,2.3074998855590785,2.581665992736813,1.1999988555908168,2,0.08580718543756749,-1.1052763667757544,16.373332977294922,1.5949428517622517,16.510000228881836,2.409104603453647,16.059999465942386,0.08580718543756749
7556,2002-08-01,15.800000190734865,16.389999389648438,15.606666564941404,16.333332061767578,38488500.0,-0.03619356896961767,1.422679363319029,13.333627390206662,35.26230352128664,30.625911157215214,-0.10731767342894472,1.1583914656887213,2.234949011166405,3.2644276341533303,28.836892241294205,0.7866668701171928,-1.6189033989834982,-0.8761664390563961,-3.2491189041819997,1.4967860260692092,-2.0626426716191997,0.31030979350640564,-0.7720529711157234,37.837842017560625,-1.7334605111810646,1.1864762325628024,8,-0.2300000190734881,1.1166663169860858,2.8658332824707013,3.174999237060545,1.9600000381469709,3,0.12236287174511107,31.50078680082009,16.393333435058597,-1.1052763667757544,16.373332977294922,1.5949428517622517,16.510000228881836,0.12236287174511107
7557,2002-08-02,15.366666793823242,15.800000190734865,15.063332557678224,15.733332633972168,29656200.0,-0.027426164030411204,1.9466649119092505,0.6875003352770485,30.885415129984352,31.708454829313535,0.3409700661356503,1.403794169826753,2.6083147253197225,3.6494513894019533,30.73990440437463,0.7366676330566406,-1.56522104873439,-1.1444997787475586,-3.3901967232982884,1.1011971658031694,-2.2673482510229235,-0.02165130647219371,1.2000007629394531,20.177421288651427,-16.60696816325466,1.122848472275364,8,0.20333337783813477,1.5499997138977086,3.259166717529297,3.5116653442382812,2.8933334350585973,4,0.16008683111487176,1.422679363319029,15.800000190734865,31.50078680082009,16.393333435058597,-1.1052763667757544,16.373332977294922,0.16008683111487176
7558,2002-08-05,15.199999809265135,15.640000343322756,15.18333339691162,15.366666793823242,25266000.0,-0.010846007582145267,-3.5666738192308154,0.45454734613514425,36.74101130954903,33.036581846711734,0.6256908880649465,1.3786143002626599,2.7171064221457737,3.7676264935685158,33.15204421160928,0.45666694641113637,-1.4332372528579747,-1.1445001125335725,-3.2486029528488505,0.9596027277817036,-2.1965515326912115,-0.09244869237593356,1.336601047515872,9.090937926020528,-31.010231769263427,1.052051420157638,8,0.370000362396242,1.7166666984558159,3.425833702087404,3.5850000381469744,2.866667747497557,0,0.13750007450580726,1.9466649119092505,15.366666793823242,1.422679363319029,15.800000190734865,31.50078680082009,16.393333435058597,0.13750007450580726
7559,2002-08-06,15.760000228881836,16.166667938232422,15.466667175292967,15.966667175292967,30930900.0,0.03684213333182762,1.3076879545004445,1.239999313355778,47.00433695117034,34.92971457295502,0.20071563427187833,0.6589126693687746,2.1130340550974935,3.160408018968603,34.958333672433284,0.9666681289672869,-1.2965923393496404,-0.4616663455963135,-2.3846191552722438,1.4612864640796168,-1.4231427504342768,0.49981005924165167,0.7471352619171157,50.85165908019839,6.6577043925250265,0.9614764048379648,8,0.02333354949951172,0.9766659736633301,2.865833282470703,2.9983320236206055,1.9466667175292969,1,0.10702198376599426,-3.5666738192308154,15.199999809265135,1.9466649119092505,15.366666793823242,1.422679363319029,15.800000190734865,0.10702198376599426
7560,2002-08-07,16.126667022705078,16.166667938232422,15.633333206176758,16.166667938232422,29048700.0,0.023265659168664632,25.666126263589547,0.19355255507461888,52.94833184107947,38.08216729405565,-0.1597588244812087,0.1591657236527766,1.7134919223159315,2.7402988182423513,36.41802853615101,0.5333347320556641,-1.0654014019503872,-0.005332899093627219,-1.7542084309732964,1.743542632786042,-0.8797706650334618,0.8691048668462074,0.35159240943145775,80.15082908552945,29.130320318546474,0.8744377659398346,8,-0.31166696548461914,0.6099991798400879,2.488332748413086,2.4433326721191406,2.0066661834716832,2,0.05291437581800529,1.3076879545004445,15.760000228881836,-3.5666738192308154,15.199999809265135,1.9466649119092505,15.366666793823242,0.05291437581800529
7561,2002-08-08,16.39666748046875,16.450000762939453,15.5,16.183332443237305,40549800.0,0.01674248357602548,4.937475040679966,-5.3332538622925805,58.22630600867229,41.22684248521655,-0.3523749834606349,-0.25490582878784807,1.4158696713555656,2.4189479259895137,37.50978728428482,0.9500007629394531,-0.8546913414369843,0.3478341579437263,-1.156035918557798,1.8517042344452488,-0.40410088030703406,1.0997691961944884,-1.3333349227905256,96.15385408936697,38.45317240173005,0.7519350382507616,8,-0.581667423248291,0.339998722076416,2.1099987030029297,2.153331756591797,1.85333251953125,3,0.07298219663270578,25.666126263589547,16.126667022705078,1.3076879545004445,15.760000228881836,-3.5666738192308154,15.199999809265135,0.07298219663270578
7562,2002-08-09,16.399999618530273,16.526666641235348,16.043333053588867,16.216667175292972,29975700.0,0.00020322044497711467,1.2137425253015193,0.8593639639156196,65.90594317208715,44.50076161196572,-0.33794466765782616,-0.3731950514349123,1.390187732440399,2.3642424048766344,38.42378819555594,0.4833335876464808,-0.7291282558406174,0.41199965476989675,-0.9125794645764458,1.736578774116241,-0.2502899049032763,1.074289214443068,-1.3089336967468252,90.57069247408953,25.37710398934155,0.6622895596731719,8,-0.5849995613098145,0.3366665840148926,2.0966668128967285,2.1499996185302734,1.686666488647461,4,0.08292686841375918,4.937475040679966,16.39666748046875,25.666126263589547,16.126667022705078,1.3076879545004445,15.760000228881836,0.08292686841375918
7563,2002-08-12,16.136667251586914,16.309999465942386,15.883333206176758,16.066667556762695,21719700.0,-0.016056852016375744,1.0480105469393555,0.3818183709776497,61.22035155478672,47.14843438017434,-0.14878508919568567,-0.2549881927238147,1.6264675467643812,2.5756388521903126,38.4814553757902,0.5166664123535156,-0.5390213078572685,0.23250060081482005,-0.7814671835132536,1.2464683851428937,-0.2744832913492168,0.7394844929788569,-0.9881773010253898,63.20758621310161,-8.015091877252857,0.5069838921640364,8,-0.34166765213012695,0.599998950958252,2.359999179840088,2.413331985473633,1.989999771118164,0,0.13158435655826706,1.2137425253015193,16.399999618530273,4.937475040679966,16.39666748046875,25.666126263589547,16.126667022705078,0.13158435655826706
7564,2002-08-13,16.23666763305664,16.883333206176758,15.81666660308838,16.136667251586914,43350300.0,0.006197090137053607,-1.8828761721146352,1.42858310626703,53.1531708853285,49.03857448599383,-0.3019649882561346,-0.4065483838507742,1.5102275030336223,2.428972707378236,38.08960067203231,1.0666666030883771,-0.40037999517922174,0.3520009517669678,-0.6174878783787996,1.3214897819127351,-0.13274346330591769,0.8367453668398515,-1.0330506148681629,53.25308680275486,-17.071343495863296,0.4847444150728841,8,-0.2633347511291504,0.39499902725219727,2.2599987983703613,2.3133316040039062,1.6633319854736328,1,0.1127078514547104,1.0480105469393555,16.136667251586914,1.2137425253015193,16.399999618530273,4.937475040679966,16.39666748046875,0.1127078514547104
7565,2002-08-14,17.540000915527347,17.633333206176758,16.383333206176758,16.450000762939453,44871300.0,0.08027098367261143,-1.043593501512364,10.89995994583154,68.51120331637387,52.73289668544796,-1.593066088939194,-1.6813604811468785,0.196330517011301,1.0868770966835868,36.76814350762895,1.3966655731201172,-0.30643678050514467,1.5825007915496858,0.36342995494754504,2.8015716281518284,0.9729653732486163,2.192036209850757,-2.235600926059572,95.62504861504146,24.76734904101913,0.6095354183010709,8,-1.191668033599857,-0.9866681098938024,0.9566655158996547,1.0099983215331996,0.6933326721191371,2,0.009502053716328174,-1.8828761721146352,16.23666763305664,1.0480105469393555,16.136667251586914,1.2137425253015193,16.399999618530273,0.009502053716328174
7566,2002-08-15,18.23666763305664,18.26333236694336,17.670000076293945,17.683332443237305,41868600.0,0.03971873894901368,-1.04597368516247,0.5076468920720786,70.29211588331432,57.11141899137351,-2.1319388939422765,-2.3045355754644916,-0.513338501541611,0.35920383821805757,35.62756194016442,0.7233314514160121,-0.18939970409351403,2.1575007915496833,0.5724444974512721,3.7425570856480928,1.3649726445004795,2.950028938598889,-2.7459529862521475,98.9101603381777,30.240286136584714,0.792528147049205,8,-1.5133347511291504,-1.785001277923584,0.25999879837036133,0.31333160400390625,-0.7033348083496129,3,-0.005666299839372502,-1.043593501512364,17.540000915527347,-1.8828761721146352,16.23666763305664,1.0480105469393555,16.136667251586914,-0.005666299839372502
7567,2002-08-16,17.93000030517578,18.253332138061523,17.8700008392334,18.083332061767575,27729000.0,-0.016815973951566643,-1.8048903031318038,-0.27710465448954397,63.60153011710092,60.0959210811015,-1.5907038991456375,-1.9041091379382813,-0.2142635111676654,0.6280296573932169,33.948158210947724,0.383331298828125,-0.06620316520125868,1.729333448410035,-0.031576700181915385,3.490243597001985,0.848878374114058,2.60978852270601,-2.1620238863574013,86.37606874253316,20.5287177333186,0.8804550742959752,8,-1.0650005340576172,-1.5116677284240723,0.6250004768371582,0.6199989318847656,-0.7666664123535156,4,0.017847166167188844,-1.04597368516247,18.23666763305664,-1.043593501512364,17.540000915527347,-1.8828761721146352,16.23666763305664,0.017847166167188844
7568,2002-08-19,18.229999542236328,18.26333236694336,17.573333740234375,17.666667938232422,33150000.0,0.016731691687364103,1.1904813805631245,-3.6739395447195777,67.24458150585116,62.3448371427327,-1.5820694009994263,-2.0440141772361997,-0.5220717969395103,0.2924540032820033,31.639310197620162,0.6899986267089844,0.12950741472352334,1.8611660480499275,-0.0027210188236495014,3.7250531149235027,0.9292225146131408,2.793109581486716,-2.2124875286054504,98.63762246566479,34.401177159805925,0.9319435334367877,8,-1.3483333587646484,-1.8116669654846191,0.16666746139526367,0.31999969482421875,-0.8833332061767578,0,-0.0078625034919233,-1.8048903031318038,17.93000030517578,-1.04597368516247,18.23666763305664,-1.043593501512364,17.540000915527347,-0.0078625034919233
7569,2002-08-20,17.926666259765625,18.183332443237305,17.700000762939453,18.03333282470703,25199100.0,-0.016639236976826233,1.3770461047793257,-0.1893495131167301,63.52940879478548,63.52051235981114,-1.0494325202865262,-1.5945594770539486,-0.2514028684056804,0.5618115242006496,29.205689168696765,0.529998779296875,0.40823993862895946,1.4131660938262947,-0.46336868629589745,3.2897008739484868,0.4748987037651986,2.3514334838873907,-1.6845722108034984,82.09222034756371,20.113451500550873,0.9382673900610959,8,-1.0450000762939453,-1.508333683013916,0.05500078201293945,0.3066673278808594,-0.023332595825195312,1,0.011156606590503326,1.1904813805631245,18.229999542236328,-1.8048903031318038,17.93000030517578,-1.04597368516247,18.23666763305664,0.011156606590503326
7570,2002-08-21,18.030000686645508,18.100000381469727,17.583332061767578,18.0,26762100.0,0.005764285750764708,5.0784480920912385,-0.2812567055289321,71.53895937255724,64.99969606690948,-0.9547929190021485,-1.6194694253550779,-0.3874117143476248,0.4340182368190213,27.431439750446714,0.5166683197021484,0.6617299649261135,1.414000463485717,-0.5611927390028413,3.3891936659742754,0.42640386224143967,2.4015970647299962,-1.585782805885259,66.18374714588205,1.1037538428744966,0.987596601244279,8,-0.9900012016296387,-1.6116681098937988,-0.08500051498413086,0.16666603088378906,-0.9500007629394531,2,-0.007210264179941195,1.3770461047793257,17.926666259765625,1.1904813805631245,18.229999542236328,-1.8048903031318038,17.93000030517578,-0.007210264179941195
7571,2002-08-22,18.083332061767575,18.13999938964844,17.78333282470703,18.0,22626600.0,0.0029579241869672757,2.627116671515762,2.777671816389989,78.3182707089215,66.37884357100218,-0.8311103780742783,-1.562581665557854,-0.49335146298748356,0.35964289597056265,25.58217603851874,0.3566665649414098,0.8268116233713627,1.3464985847473123,-0.6791999697949116,3.3721971392895362,0.33364930747620036,2.3593478620184243,-1.457202732389014,73.91294732942966,3.022830145003681,1.0128492772711122,8,-1.0433325767517054,-1.6649994850158656,-0.5349988937377894,-0.2833323478698695,-1.669998168945309,3,0.00829501583925718,5.0784480920912385,18.030000686645508,1.3770461047793257,17.926666259765625,1.1904813805631245,18.229999542236328,0.00829501583925718
7572,2002-08-23,17.729999542236328,17.96666717529297,17.623332977294922,17.899999618530273,19775400.0,-0.019539126877964885,1.2637281101644293,-2.04003204394607,75.38462598372837,67.95265184088458,-0.3009224110810287,-1.1359634732261554,-0.17847497746211616,0.6914195920200257,23.66600900575184,0.4599990844726527,0.9308511410666043,0.9096660614013672,-1.136137811109517,2.9554699339122514,-0.11323587485407671,1.9325679976568093,-0.9401499091012866,22.705233885636254,-53.68867636042879,1.0229019362554426,8,-0.690000057220459,-1.3116669654846191,-0.1983327865600586,0.05333375930786488,-0.4933319091796875,4,-0.011092313739817228,2.627116671515762,18.083332061767575,5.0784480920912385,18.030000686645508,1.3770461047793257,17.926666259765625,-0.011092313739817228
7573,2002-08-26,17.799999237060547,17.8799991607666,17.370000839233402,17.700000762939453,24121200.0,0.003948093436633604,2.9230893378522844,-0.5882260543706314,72.7003025300546,70.12455535696527,-0.12311243306350761,-1.1640456925985347,-0.291745921193602,0.5964330473941715,22.569348524538867,0.5099983215331996,0.9919913594197816,0.915165805816649,-1.170397222912328,3.000728834545626,-0.12761570854783955,1.9579473201811375,-0.8628013305446736,52.868767881431246,-25.650799894887932,1.042781514364489,8,-0.4766664505004883,-1.381666660308838,-0.6191658973693848,-0.3149995803833008,-0.6933326721191442,0,-0.03576771750151031,1.2637281101644293,17.729999542236328,2.627116671515762,18.083332061767575,5.0784480920912385,18.030000686645508,-0.03576771750151031
7574,2002-08-27,17.706666946411133,17.799999237060547,17.350000381469727,17.799999237060547,25555500.0,-0.005243387339876504,8.642940347005089,-0.9333371480888075,68.7203982114294,70.14779923419366,0.2242501535527026,-1.017889410775826,-0.25827607853249646,0.6647272346008677,21.45811084692922,0.4499988555908203,1.0205743041466668,0.7551668167114265,-1.3467301253216384,2.8570637587444914,-0.29578165430510595,1.806115287727959,-0.6368555938525091,45.1477231298904,-31.79546842376451,1.0509484710165327,8,0.09999942779541016,-1.2883343696594238,-0.8350005149841309,-0.4916672706604004,-0.6733341217041051,1,-0.0203313594501493,2.9230893378522844,17.799999237060547,1.2637281101644293,17.729999542236328,2.627116671515762,18.083332061767575,-0.0203313594501493
7575,2002-08-28,17.799999237060547,17.84000015258789,17.586666107177734,17.600000381469727,22674000.0,0.00527102536755697,-1.235293127676941,-2.1428688206322932,67.35367485145304,69.82130578620908,0.1918524646747528,-1.0544991894903077,-0.41419955302616174,0.543239049642132,19.851766148719037,0.25333404541015625,1.1092780504585953,0.7781658172607422,-1.339172448639566,2.8955040831610503,-0.2805033156894119,1.8368349502108963,-0.6108357830634503,56.96195196855501,-16.826197181067613,1.0586691329501539,8,0.006667137145996094,-1.381666660308838,-0.9791660308837891,-0.5849995613098145,-0.5499992370605469,2,0.005805305129717997,8.642940347005089,17.706666946411133,2.9230893378522844,17.799999237060547,1.2637281101644293,17.729999542236328,0.005805305129717997
7576,2002-08-29,17.733333587646484,17.899999618530273,17.50666618347168,17.553333282470707,25347000.0,-0.0037452613635657883,-1.8780372070953066,0.9000066757583961,66.23379699620034,70.11377988388678,0.20071953935465814,-0.8807216861903768,-0.39993985978602353,0.5793721421416294,18.030081216638322,0.39333343505859375,1.2566739220600986,0.6148334980010972,-1.4433360247690779,2.6730030207712705,-0.41425126338398854,1.643918259386183,-0.43675324235476154,62.16212872435519,-9.110576588723355,1.0290847613850869,8,0.0733327865600586,-1.1016674041748047,-1.0316672325134277,-0.5633339881896937,-0.9500007629394567,3,-0.036842123378063474,-1.235293127676941,17.799999237060547,8.642940347005089,17.706666946411133,2.9230893378522844,17.799999237060547,-0.036842123378063474
7577,2002-08-30,17.82666778564453,18.0,17.666667938232422,17.733333587646484,19780200.0,0.005263206578545621,-1.941180430502028,0.5185224430975391,71.4648888415147,70.58270292118274,0.10190228276185209,-0.822478176267861,-0.5358970637976199,0.4532366118737734,15.535070468747348,0.3333320617675781,1.2174380129263938,0.585167646408081,-1.3205740835671413,2.4909093763833017,-0.36770321857952837,1.5380385113956905,-0.4334122381876462,73.33348983382581,0.9976150337583078,0.9528708649876104,8,-0.060001373291015625,-1.1633353233337402,-1.1875014305114746,-0.6566681861877406,-0.29333496093750355,4,-0.07928200097835425,-1.8780372070953066,17.733333587646484,-1.235293127676941,17.799999237060547,8.642940347005089,17.706666946411133,-0.07928200097835425
7578,2002-09-03,17.290000915527347,17.71666717529297,17.163333892822266,17.616666793823242,27823200.0,-0.0301047215649215,1.1012657311000453,-3.4999591286221876,62.04269383012842,70.41751236955417,0.5489343015503287,-0.12775553387939098,-0.032634306706569305,0.955777403581223,13.213774291578584,0.6633338928222656,1.0904133365495952,-0.055999279022213244,-1.7018884687642704,1.5898899107198439,-0.8789438738932418,0.7669453158488153,0.9733314514160121,15.139494909427901,-57.147787359078016,0.8229445948710289,9,0.36166572570800426,-0.6266684532165563,-0.7975015640258825,-0.12000131607055664,-0.3766670227050817,1,-0.0030846315585102424,-1.941180430502028,17.82666778564453,-1.8780372070953066,17.733333587646484,-1.235293127676941,17.799999237060547,-0.0030846315585102424
7579,2002-09-04,17.446666717529293,17.573333740234375,17.0,17.290000915527347,25869000.0,0.009061063834950422,1.7967509932172796,-0.47959034723558636,48.55370337530283,67.86359503652591,0.35427613067477637,-0.15977325738528592,-0.22984679455849388,0.7599083595894243,11.953855084054844,0.573333740234375,1.0307118501157149,0.01633319854736115,-1.4504939525997251,1.4831603496944492,-0.717080377026182,0.7497467741209043,0.7946656799316436,44.66667175292933,-23.649508086102216,0.7334135755735437,9,0.12333297729492543,-0.7833342552185023,-1.0541667938232386,-0.27666711807250266,-0.23333358764648082,2,-0.01948797200592367,1.1012657311000453,17.290000915527347,-1.941180430502028,17.82666778564453,-1.8780372070953066,17.733333587646484,-0.01948797200592367
7580,2002-09-05,16.979999542236328,17.129999160766598,16.673332214355472,17.0,34718100.0,-0.026748214019821193,2.2619209809264627,-0.127663200954497,29.03220262819869,62.38736524977893,0.7334694905251453,0.394318216518208,0.19699983452101577,1.191179730545997,10.79736598753577,0.773334503173821,0.9034383888966069,-0.4930006027221694,-1.8453365561183723,0.8593353506740335,-1.169168579420269,0.1831673739759303,1.2116795593261713,23.115608232837985,-39.62331277318882,0.6761679766981008,9,0.35666656494140625,-0.3166670799255371,-0.736666202545166,0.19000005722046254,0.9633331298828125,3,0.003140947226649704,1.7967509932172796,17.446666717529293,1.1012657311000453,17.290000915527347,-1.941180430502028,17.82666778564453,0.003140947226649704
7581,2002-09-06,17.593332290649414,17.683332443237305,17.200000762939453,17.200000762939453,22242900.0,0.03612089310647337,-1.4576299952962628,-19.666126263589547,44.90410792802101,59.000641021367,0.04841175664331843,-0.13150926102765226,-0.4554354251227366,0.5452857775834872,9.755791274884045,0.7033329010009766,0.8263840252085402,0.060498905181884055,-1.193651846167267,1.314649656531035,-0.5665764704926914,0.6875742808564596,0.5072459976806627,69.3466809286383,9.201229049372465,0.6270753756745747,9,-0.2566661834716797,-0.929999828338623,-1.349998950958252,-0.4233326911926234,0.4566669464111328,4,-0.0195149096815439,2.2619209809264627,16.979999542236328,1.7967509932172796,17.446666717529293,1.1012657311000453,17.290000915527347,-0.0195149096815439
7582,2002-09-09,17.760000228881836,17.899999618530273,17.416667938232422,17.549999237060547,19897800.0,0.009473358172232382,-1.0279781840589974,0.5339032775835398,42.58675287651974,55.65469105986313,-0.12689770026402414,-0.20139066143559603,-0.6824269916360741,0.35047414024686674,8.672443835468105,0.48333168029785156,0.6965451723637983,0.15916681289672852,-0.9784261544548087,1.2967597802482658,-0.4096296707790401,0.7279632965724971,0.2549432950097632,88.58701314048389,31.93453701093,0.5687964836757691,9,-0.42333412170410156,-1.096667766571045,-1.5166668891906738,-0.6600003242492676,1.0033321380615234,0,-0.054992533310136094,-1.4576299952962628,17.593332290649414,2.2619209809264627,16.979999542236328,1.7967509932172796,17.446666717529293,-0.054992533310136094
7583,2002-09-10,18.26000022888184,18.270000457763672,17.760000228881836,17.883333206176758,26544000.0,0.028153152790329816,1.5714244499153716,1.793644017765523,54.95050991416363,54.124703471278046,-0.6199822941809323,-0.5630262697848707,-1.2092776232828761,-0.16898030052692903,7.386901023577204,0.5100002288818359,0.5371131919158216,0.5530001640319853,-0.38870607473486274,1.4947064027988333,0.08214704464856126,1.0238532834154093,-1.5866680145263672,99.37368148185335,44.04146251242035,0.47085311938342367,9,-0.7883338928222692,-1.533333301544193,-2.0166668891906774,-1.1600003242492711,0.6599998474121058,1,-0.03979558571009445,-1.0279781840589974,17.760000228881836,-1.4576299952962628,17.593332290649414,2.2619209809264627,16.979999542236328,-0.03979558571009445
7584,2002-09-11,18.06666755676269,19.0,17.93666648864746,18.46666717529297,22077600.0,-0.010587769424742599,-2.2222141946819796,-1.0619448861162024,50.530379862781,52.2554484725367,-0.41372037302282294,-0.2377549179427092,-1.039040697191382,-0.0005752568859058727,7.469965833313552,1.063333511352539,0.4047656925029912,0.2681674957275355,-0.3827248147681708,0.9190598062232418,-0.05727865952031763,0.5936136509753887,-1.3614019775390567,59.885444368296056,5.6810791250265495,0.32544615524785336,9,-0.23000144958495738,-0.8333339691162074,-1.8233342170715297,-0.9666676521301234,0.37666511535644887,2,-0.06383765353056003,1.5714244499153716,18.26000022888184,-1.0279781840589974,17.760000228881836,-1.4576299952962628,17.593332290649414,-0.06383765353056003
7585,2002-09-12,17.706666946411133,18.06999969482422,17.656667709350586,18.06666755676269,19825200.0,-0.019926232063577465,1.2545490485752036,0.9000023841880479,44.9955880914454,49.89564748311948,-0.07638379717480959,0.14268777638547903,-0.6962642268539199,0.3394961730418373,7.86009590681533,0.4133319854736328,0.2836053345280547,-0.10016641616821431,-0.7413185754248452,0.5409857430884166,-0.420742495796528,0.22040966346009938,-0.9096119903564421,28.148133234716305,-22.589856241928963,0.320576079628315,9,0.12999916076660156,-0.4566669464111328,-1.446666955947876,-0.6066670417785645,1.0533332824707067,3,-0.02786147263182759,-2.2222141946819796,18.06666755676269,1.5714244499153716,18.26000022888184,-1.0279781840589974,17.760000228881836,-0.02786147263182759
7586,2002-09-13,18.13333320617676,18.32333374023437,17.549999237060547,17.706666946411133,25065600.0,0.02409636218137079,-1.0900885110857848,-1.1851820455219984,55.256306558681885,48.09469389613806,-0.49209186646486813,-0.3079033374069233,-1.1529602972918873,-0.10748176039443891,7.584277498331776,0.7733345031738246,0.2041772205694059,0.3316665649414112,-0.2964336921196491,0.9597668220024715,0.01761643641088284,0.6457166934719396,-1.2481604483642599,45.263105904915406,-8.648197084190102,0.3140501285305294,9,-0.296667098999027,-0.8833332061767614,-1.8575000762939489,-1.033333301544193,0.6666660308837855,4,-0.01047797070165235,1.2545490485752036,17.706666946411133,-2.2222141946819796,18.06666755676269,1.5714244499153716,18.26000022888184,-0.01047797070165235
7587,2002-09-16,18.25,18.416667938232425,18.0,18.166667938232425,17999400.0,0.0064338305868387735,-1.000000000000017,0.19530970602960165,55.79400427508272,47.400395056688545,-0.6061355954679932,-0.4209496649606095,-1.3092365594959574,-0.24079458237007145,7.336081027735203,0.4166679382324254,0.12908685751863658,0.4323333740234361,-0.22514753823377376,1.089814286280646,0.10359291789482938,0.7610738301520428,-1.2802341525000003,48.27588928438948,-5.52904669160327,0.32874045612860514,9,-0.4133338928222656,-0.8416666984558105,-1.9741668701171875,-1.1500000953674316,0.4500007629394531,0,-0.010958945914490537,-1.0900885110857848,18.13333320617676,1.2545490485752036,17.706666946411133,-2.2222141946819796,18.06666755676269,-0.010958945914490537
7588,2002-09-17,18.086666107177734,18.63999938964844,18.083332061767575,18.63333320617676,24504600.0,-0.008949802346425506,-1.0120438321033272,-6.560105287251409,54.80606073764224,48.095101430281815,-0.3552711103276778,-0.28343646878835216,-1.1839283037230999,-0.09283042386698881,7.648396421962188,0.5566673278808665,0.05703964198724876,0.27616615295410085,-0.3653206932485169,0.9176529991567186,-0.044577270147208026,0.5969095760554097,-1.0356908935777334,37.01148880978877,-17.149569796151738,0.32074342310130893,9,-0.25,-0.6783328056335449,-1.8108329772949219,-0.986666202545166,0.9900016784667969,1,0.037412437193004244,-1.000000000000017,18.25,-1.0900885110857848,18.13333320617676,1.2545490485752036,17.706666946411133,0.037412437193004244
7589,2002-09-18,18.126667022705078,18.376667022705078,17.873332977294922,17.883333206176758,24581400.0,0.0022116245907513044,-2.8227765585276288,-0.4451224830868291,54.188046895326714,50.890195237740485,-0.32259437917228695,-0.32431328596514675,-1.2520654062081498,-0.14173765352158796,7.838819358882865,0.5033340454101562,-0.04620451858153274,0.30616703033447124,-0.3490336243760517,0.9613676850449941,-0.021433297020788444,0.6337673576897309,-0.997730817649078,52.90529402912452,-0.8642315910879788,0.32760032735526123,9,-0.026666641235351562,-0.7183337211608887,-1.8608341217041016,-1.0266671180725098,0.6966667175292933,2,0.043766074182040926,-1.0120438321033272,18.086666107177734,-1.000000000000017,18.25,-1.0900885110857848,18.13333320617676,0.043766074182040926
7590,2002-09-19,17.899999618530273,18.303333282470703,17.850000381469727,18.1299991607666,21488700.0,-0.01250463771916177,-1.7474886425375982,-0.9452017213134029,52.05253566762551,51.68446498658542,0.053975122113168794,-0.11371482080255646,-1.047184260725576,0.07248600683572093,8.215660883010889,0.45333290100097656,-0.07614305781006081,0.08599967956542898,-0.5629998988878491,0.734999258018707,-0.23850010966121005,0.410499468792068,-0.6962208616765118,32.110122245281396,-19.74692183976382,0.3244997892266384,9,0.3083343505859375,-0.20833301544189453,-1.5974998474121094,-0.7999997138977051,1.2100009918212855,3,0.03035380252334763,-2.8227765585276288,18.126667022705078,-1.0120438321033272,18.086666107177734,-1.000000000000017,18.25,0.03035380252334763
7591,2002-09-20,18.233333587646484,18.299999237060547,17.85333251953125,17.90333366394043,51448200.0,0.018622009844689646,-1.077508926789239,-1.434785132602458,54.72866876031299,53.03356675145133,-0.20006664088172954,-0.4587554904811846,-1.4033935934264967,-0.2696701158249084,8.553075789465671,0.4466667175292969,-0.03512275842097168,0.411833572387696,-0.2535318665150186,1.0771990112904106,0.0791508529363405,0.7445162918390515,-0.9577059810668729,48.523251574771564,-0.5916720467380898,0.33268271945135663,9,0.04166603088378906,-0.39666748046875,-1.7825007438659668,-1.133333683013916,0.45666694641112926,4,0.028884824527763975,-1.7474886425375982,17.899999618530273,-2.8227765585276288,18.126667022705078,-1.0120438321033272,18.086666107177734,0.028884824527763975
7592,2002-09-23,17.533332824707028,17.90333366394043,17.356666564941403,17.899999618530273,30937800.0,-0.03839126617053301,1.9285615755996819,-1.1111117533161972,52.7258967024119,52.78638750570114,0.518975920777418,0.2379561859174686,-0.7205817808340633,0.4123454467167953,8.85628283075825,0.8766670227050817,0.10410731774465631,-0.2783338546752958,-0.9551082706200411,0.3984405612694495,-0.6167210626476702,0.060053353297078615,-0.18873032239060095,13.766207515650098,-38.008628305159704,0.33838720797237354,9,0.6450004577636754,0.3033332824707067,-0.9458332061767543,-0.43333292007445934,1.2900009155273438,0,0.07224333359876689,-1.077508926789239,18.233333587646484,-1.7474886425375982,17.899999618530273,-2.8227765585276288,18.126667022705078,0.07224333359876689
7593,2002-09-24,17.163333892822266,17.466667175292972,16.956666946411133,17.299999237060547,34100100.0,-0.02110260129000574,1.1702081033698934,0.37272353684735826,46.97078455187405,52.39087691560037,0.8013207392962407,0.5879570160168726,-0.3787657442540855,0.7628234084124976,9.30205935450197,0.5766658782958949,0.1381357489131929,-0.616499519348146,-1.352855309032531,0.11985627033623913,-0.9846774141903403,-0.24832162450595163,1.8366661071777344,14.554009528683432,-36.54526496413798,0.3681778948421926,9,0.6349992752075195,0.6733322143554688,-0.5216677188873291,-0.06333398818969727,0.7699985504150391,1,0.08953195688629134,1.9285615755996819,17.533332824707028,-1.077508926789239,18.233333587646484,-1.7474886425375982,17.899999618530273,0.08953195688629134
7594,2002-09-25,17.34666633605957,17.536666870117188,17.046667098999027,17.433332443237305,29759400.0,0.010681633555702952,2.3408889929254855,0.6341483838553006,54.172988916688695,53.41058811840519,0.5644762744996967,0.39660554911183965,-0.550476153405679,0.5682891971918025,9.696313679788538,0.4899997711181605,0.1740829621940705,-0.415167045593261,-1.1762389551773254,0.34590486399080334,-0.795703000385295,-0.03463109080122706,1.6124670028686516,28.96035782624522,-24.617903197776016,0.38053595479203217,9,0.45166683197021484,0.48999977111816406,-0.696666955947876,-0.24666643142700195,0.5033340454101562,2,0.0997310616385525,1.1702081033698934,17.163333892822266,1.9285615755996819,17.533332824707028,-1.077508926789239,18.233333587646484,0.0997310616385525
7595,2002-09-26,17.90333366394043,17.906667709350586,17.360000610351562,17.5,24527700.0,0.03209073819121544,1.666657362566815,-4.653880012324486,53.57418686314249,53.22368593001192,0.04318080283175263,-0.16013341226957323,-1.0712973134478645,0.010249575803264577,10.235401512722962,0.5600013732910156,0.1350696467978807,0.13633356094360494,-0.6272282370696303,0.8998953589568401,-0.24544733806301267,0.5181144599502225,1.0157503471374518,70.47152250554811,18.10762251441959,0.38178089900661766,9,-0.10500049591064453,-0.06666755676269531,-1.2533342838287354,-0.8033337593078613,0.279998779296875,3,0.05138708206879583,2.3408889929254855,17.34666633605957,1.1702081033698934,17.163333892822266,1.9285615755996819,17.533332824707028,0.05138708206879583
7596,2002-09-27,17.079999923706055,17.899999618530273,17.073333740234375,17.75,33439500.0,-0.04598773366396414,-1.4195130393035285,-1.6611558523240473,43.19092143229846,51.82334339192478,0.7838124577730454,0.6448040259935084,-0.21191896648715058,0.821980642654303,10.561467906802521,0.8299999237060547,0.10498443087918119,-0.6543334960937486,-1.4775326483550337,0.16886565616753657,-1.0659330722243894,-0.24273391996310778,1.799835746078493,12.982408236527101,-33.36197963019193,0.4115995761306423,9,0.7183332443237305,0.7566661834716797,-0.3508338928222656,0.019999980926513672,0.7366676330566406,4,0.11885249974901813,1.666657362566815,17.90333366394043,2.3408889929254855,17.34666633605957,1.1702081033698934,17.163333892822266,0.11885249974901813
7597,2002-09-30,16.413333892822266,17.083332061767578,16.033332824707028,17.083332061767578,51008100.0,-0.03903196919564944,2.134334646655594,0.99999715321132,32.10595244123907,49.30110913676887,1.299170771459945,1.2650156635664196,0.4935669497334203,1.465704672827247,11.60120909536559,1.0499992370605504,0.10808585713984087,-1.2503328323364258,-2.261377991500318,-0.23928767317253374,-1.7558554119183718,-0.7448102527544798,2.4280384024948134,20.28473772790182,-18.552398196431376,0.5055225795819465,9,0.7916660308837891,1.10333251953125,0.31583213806152344,0.6866660118103027,1.7266654968261754,0,0.1387083609035067,-1.4195130393035285,17.079999923706055,1.666657362566815,17.90333366394043,2.3408889929254855,17.34666633605957,0.1387083609035067
7598,2002-10-01,17.23666763305664,17.260000228881836,16.183332443237305,16.413333892822266,42431100.0,0.050162492617933596,1.4751013965316906,-1.2288596870800974,42.83247392879699,48.03937880715446,0.3828452313314443,0.46112350267781466,-0.2601619672972717,0.6314350098852088,11.70872174225829,1.0766677856445312,0.04655101583019672,-0.42433242797851634,-1.4397989638799231,0.5911341079228905,-0.932065695929218,0.08340083997218528,1.4923830834360352,64.23490098934302,26.901095181387156,0.5077332679507025,10,-0.06833457946777344,0.279998779296875,-0.5075016021728516,-0.13666772842407227,0.8766651153564453,1,0.09205178987931562,2.134334646655594,16.413333892822266,-1.4195130393035285,17.079999923706055,1.666657362566815,17.90333366394043,0.09205178987931562
7599,2002-10-02,17.106666564941403,17.503332138061527,16.893333435058597,17.23666763305664,34469400.0,-0.007542123041574533,-1.191609503381856,-0.1578959561140189,44.60431629996536,47.211798877414445,0.39442104837397096,0.5948445760789944,-0.06600456542983935,0.756711940485669,11.421499389286023,0.6099987030029297,-0.03714908077519752,-0.537333488464359,-1.5789552193658203,0.5042882424371022,-1.0581443539150897,-0.01652262301362839,1.5145554358798456,57.29534793981054,18.02302357033237,0.5208108654507304,10,0.059999465942386365,0.4099998474121129,-0.2358338832855189,-0.006666660308834338,0.8933334350585973,2,0.048324194264128595,1.4751013965316906,17.23666763305664,2.134334646655594,16.413333892822266,-1.4195130393035285,17.079999923706055,0.048324194264128595
7600,2002-10-03,17.033332824707028,17.379999160766598,16.733333587646484,17.110000610351562,33891900.0,-0.004286851559067939,1.0972998051405898,0.5897473517415529,39.43662436190257,45.51268283314663,0.37089303851193023,0.7087149634212757,0.04143756176332403,0.8175022769122897,10.701259294014934,0.6466655731201136,-0.11426797155734292,-0.6133338928222685,-1.6480482706281592,0.42138048498362224,-1.1306910817252138,-0.09597670391932311,1.484373609069653,53.57142492216476,14.434909361659464,0.5173571889029456,10,-0.0633325576782191,0.4833335876464879,0.07916665077209828,0.06666707992554066,0.9766674041748082,3,0.04794525916725556,-1.191609503381856,17.106666564941403,1.4751013965316906,17.23666763305664,2.134334646655594,16.413333892822266,0.04794525916725556
7601,2002-10-04,17.25,17.426666259765625,16.583332061767578,17.036666870117188,44235300.0,0.012720186796250088,1.9764789832242777,-2.782565429395831,40.577897394314775,44.16290513224695,7.95626482847922e-05,0.490136943639758,-0.12779910374062808,0.5769166720418681,11.111643291926518,0.8433341979980469,-0.19385870554720697,-0.37950010299682546,-1.429223558097597,0.670223352103946,-0.904361830547213,0.14536162455356205,1.1683314894138945,82.76651317044293,42.936000693384145,0.5248617275503864,10,-0.2799997329711914,0.2666664123535156,-0.13750052452087402,-0.15000009536743164,0.4166679382324219,4,0.05410622859346703,1.0972998051405898,17.033332824707028,-1.191609503381856,17.106666564941403,1.4751013965316906,17.23666763305664,0.05410622859346703
7602,2002-10-07,16.783332824707028,17.51333236694336,16.666667938232422,17.066667556762695,43292400.0,-0.027053169582201275,-2.2774244040741136,-1.3281328231171041,38.38384799973343,43.20880107089798,0.39020544580807126,0.9274329912606376,0.3691735608561437,1.0200088281472581,11.876112748047849,0.8466644287109375,-0.265783086405861,-0.7973339080810575,-1.9104510719118508,0.31578325574973576,-1.3538924899964542,-0.24077532616566089,1.5395987181185937,45.11281322466677,4.722237080919747,0.556558581915396,10,0.1866674423217809,0.7333335876464879,0.43583345413208363,0.31666707992554066,1.1666679382324254,0,0.061569102087666305,1.9764789832242777,17.25,1.0972998051405898,17.033332824707028,-1.191609503381856,17.106666564941403,0.061569102087666305
7603,2002-10-08,17.533332824707028,17.816667556762695,16.920000076293945,16.983333587646484,49668600.0,0.04468719102655894,-1.6502503044242998,-1.9411641949793974,45.30590293894494,42.22356929559312,-0.3372569480996077,0.12669742086425018,-0.35568813986378345,0.2421462890779047,12.313688905229554,1.0333347320556676,-0.3684177457795066,-0.011000537872316585,-1.0772024414430312,1.055201365698398,-0.5441014896576739,0.5221004139130407,0.6980147693938505,77.0269538819371,36.64060117192003,0.5331009517853578,10,-0.5633325576782191,-0.016666412353512072,-0.3183333873748744,-0.45500040054320934,0.7933349609375036,1,0.03460075565819021,-2.2774244040741136,16.783332824707028,1.9764789832242777,17.25,1.0972998051405898,17.033332824707028,0.03460075565819021
7604,2002-10-09,16.913333892822266,17.536666870117188,16.899999618530273,17.536666870117188,39925200.0,-0.03536115683671348,1.0427837922192371,-1.133334258109718,42.65144879381065,41.009931732334024,0.24005379686196449,0.6913047967979757,0.2871688148920697,0.8305010227486775,11.753509488666456,0.6366672515869141,-0.43121729598415826,-0.5733327865600586,-1.645325938982836,0.4986603658627189,-1.1093293627714473,-0.03733621034866985,1.2300931105028603,26.75685832393837,-14.070115682491764,0.5359965762113889,10,0.05333232879638672,0.60333251953125,0.24416565895080566,0.02333211898803711,1.6099987030029297,2,0.07094987086490856,-1.6502503044242998,17.533332824707028,-2.2774244040741136,16.783332824707028,1.9764789832242777,17.25,0.07094987086490856
7605,2002-10-10,17.213333129882812,17.39666748046875,16.333332061767578,16.916667938232422,50764800.0,0.017737439523254572,2.206033734163748,-0.47593373438676156,42.36526638349585,40.91819228246707,-0.18787176545310658,0.37149810850121767,0.013340127783553868,0.5031016666961463,11.93204363010602,1.0633354187011719,-0.42910075429194094,-0.24866685867309712,-1.3220477900796332,0.824714072733439,-0.785357324376367,0.2880236070301727,0.8456901062975888,59.32582824886363,18.66799759680216,0.5366904657032688,10,-0.2883329391479492,0.3033332824707031,-0.09666705131530762,-0.2966666221618617,1.2833347320556676,3,0.04570101933085313,1.0427837922192371,16.913333892822266,-1.6502503044242998,17.533332824707028,-2.2774244040741136,16.783332824707028,0.04570101933085313
7606,2002-10-11,17.94333267211914,17.99333381652832,17.216667175292972,17.216667175292972,34439100.0,0.042408959190421314,-1.1376180501966084,2.449446437526509,53.055140859563444,43.24587988450311,-0.8744909250859791,-0.3936481845258868,-0.6623387956770443,-0.24394440082819102,11.43366436491662,0.7800006866455078,-0.46359072876803964,0.49083271026611186,-0.5606709065254201,1.5423363270576438,-0.03491909812965588,1.0165845186618796,-1.909999847412113,96.98788605097671,50.742026424577595,0.5257518083957664,10,-0.8549995422363281,-0.426666259765625,-0.9433333873748779,-1.0266661643981898,-0.049999237060546875,4,0.003715450077247162,2.206033734163748,17.213333129882812,1.0427837922192371,16.913333892822266,-1.6502503044242998,17.533332824707028,0.003715450077247162
7607,2002-10-14,18.049999237060547,18.333332061767575,17.856666564941406,17.94333267211914,30562800.0,0.005944635084827343,-2.404768392370547,0.1467890871484749,56.876928675615616,44.806374856371846,-0.8097338555541924,-0.5439554367151267,-0.6983555256934935,-0.3682747502165107,10.6931772114155,0.4766654968261683,-0.5371123744198769,0.6074993133544915,-0.4154873742542371,1.63048600096322,0.09600596955012719,1.1189926571588558,-1.977466392517094,85.8333587646486,34.10897412364588,0.5114933438043647,10,-0.7166671752929688,-0.5333328247070312,-1.0499999523162842,-1.133332729339596,-0.4099998474121094,0,-0.021237191968466296,-1.1376180501966084,17.94333267211914,2.206033734163748,17.213333129882812,1.0427837922192371,16.913333892822266,-0.021237191968466296
7608,2002-10-15,18.76333236694336,18.76333236694336,18.376667022705078,18.479999542236328,41558100.0,0.039519842661166704,1.7294073296173627,2.6562477648236893,60.152884957910295,46.53399359614351,-1.4345991208046733,-1.2690605766066128,-1.3259201837112755,-1.0926950473205395,9.830502587875449,0.7133331298828125,-0.4700104281383304,1.286999130249022,0.13738704151357695,2.436611218984467,0.7121930858812995,1.8618051746167446,-2.6003675537109423,100.0,43.520852212647625,0.5748060443677232,10,-1.2150001525878906,-1.2466659545898438,-1.7633330821990967,-1.8466658592224086,-0.629999160766598,1,-0.043346863344850606,-2.404768392370547,18.049999237060547,-1.1376180501966084,17.94333267211914,2.206033734163748,17.213333129882812,-0.043346863344850606
7609,2002-10-16,18.920000076293945,18.933332443237305,18.61666679382324,18.76333236694336,38783400.0,0.008349674049722644,2.4545511293293076,0.5529458491531357,57.7293429247915,48.56651788090894,-1.4605920787089453,-1.436917897800157,-1.4112838179771146,-1.255446770395455,9.396296544719718,0.31666564941406605,-0.26436975111989014,1.4040001869201646,0.11376081067792754,2.6942395631624017,0.7588804987990443,2.049119875041285,-2.6010132098388716,99.48721673125975,42.928276827844535,0.6451196881211191,10,-1.286667823791504,-1.4033336639404297,-1.820833444595337,-2.0033335685729945,-0.9366664886474609,2,-0.03136005751886006,1.7294073296173627,18.76333236694336,-2.404768392370547,18.049999237060547,-1.1376180501966084,17.94333267211914,-0.03136005751886006
7610,2002-10-17,18.44333267211914,19.166667938232425,18.333332061767575,19.149999618530273,44777400.0,-0.02519383732836511,1.252248211869319,-4.510610063429065,60.941672802531286,50.829159592933,-0.8525358965945244,-0.967038848627098,-0.8792016952046424,-0.7838115965177188,8.825661131146866,0.8333358764648509,-0.18214148661796514,0.9001661300659194,-0.4457937962659919,2.2461260563978307,0.22718616689996196,1.5731460932318768,-1.9151981595214878,62.90589830216676,0.8003346506542712,0.6729799631659559,10,-0.6933326721191406,-0.8433322906494141,-0.9083328247070312,-1.5266661643981898,-0.5233325958251953,3,0.004337606718279874,2.4545511293293076,18.920000076293945,1.7294073296173627,18.76333236694336,-2.404768392370547,18.049999237060547,0.004337606718279874
7611,2002-10-18,18.76000022888184,18.833332061767575,18.26666641235352,18.333332061767575,34002600.0,0.01716975789529651,-1.0238078208180492,-0.6037754691671018,69.95463561712265,54.337024883754026,-1.0420693402507055,-1.3093582814388363,-1.1443365506929766,-1.1023372547566375,8.187548517010864,0.5666656494140554,-0.08841399656400029,1.1905003547668507,-0.23081285332907342,2.6118135628627748,0.47984375071888863,1.9011569588148127,-1.9680123737207076,68.95669595147486,1.4965925158017512,0.7106566040479616,10,-1.0100002288818395,-1.159999847412113,-1.2166671752929723,-1.9733338356018102,-0.8199996948242259,4,-0.014036906382226322,1.252248211869319,18.44333267211914,2.4545511293293076,18.920000076293945,1.7294073296173627,18.76333236694336,-0.014036906382226322
7612,2002-10-21,18.799999237060547,18.90999984741211,18.393333435058594,18.76333236694336,28638000.0,0.002132143267094877,3.0259497057249867,0.08593767462236722,65.33679974192793,56.56268008408547,-0.8559310569865772,-1.3171259653204999,-1.1313829941649942,-1.1411065747556037,8.495002295726312,0.5166664123535156,0.053898211335855706,1.1671660423278816,-0.3565566707665937,2.690888755422357,0.4053046857806457,1.9290273988751174,-1.770543373592286,59.25910227609845,-8.253340007935371,0.7618613565472369,10,-1.0499992370605469,-1.1999988555908203,-1.2566661834716797,-2.0133328437805176,-1.0533313751220703,0,-0.04822690631894477,-1.0238078208180492,18.76000022888184,1.252248211869319,18.44333267211914,2.4545511293293076,18.920000076293945,-0.04822690631894477
7613,2002-10-22,18.700000762939453,18.803333282470703,18.26666641235352,18.803333282470703,30916500.0,-0.005319067988256432,9.387182516243286,-2.8181439866833125,65.72369590030391,59.126263095918056,-0.6403798446468087,-1.1553362255152422,-0.970012891100243,-1.0410328495795937,8.695208729342692,0.536666870117184,0.18330905321228386,0.990334224700927,-0.5877106399839604,2.5683790893858145,0.20131179235848506,1.779356657043369,-1.4568236919947744,48.148179544779836,-19.803351289182885,0.7890224323424431,10,-0.9500007629394531,-1.1000003814697266,-1.0775010585784912,-1.9133343696594238,-0.4200000762939453,1,-0.05668456310396397,3.0259497057249867,18.799999237060547,-1.0238078208180492,18.76000022888184,1.252248211869319,18.44333267211914,-0.05668456310396397
7614,2002-10-23,19.07666778564453,19.106666564941406,18.63999938964844,18.700000762939453,30641400.0,0.020142620713234027,1.137417117298117,-3.6451934435912583,69.02546896988237,62.08850782773878,-0.75757355120734,-1.4711785962010424,-1.2828898355151495,-1.4103773093850585,9.188380539814363,0.4666671752929652,0.3906268477449082,1.2805011749267585,-0.4000908002823138,2.961093150135831,0.44020518732222413,2.120797162531293,-1.641141627971077,89.9999999999996,19.393823426048314,0.8402959876045359,10,-0.8850002288818324,-1.4766674041748047,-1.4541680812835693,-2.290001392364502,-1.1100006103515625,2,-0.04944965179807992,9.387182516243286,18.700000762939453,3.0259497057249867,18.799999237060547,-1.0238078208180492,18.76000022888184,-0.04944965179807992
7615,2002-10-24,18.82333374023437,19.34000015258789,18.726667404174805,19.07999992370605,29442900.0,-0.01327978493187354,-1.725930258679561,-0.6814140022888162,64.54994443758484,63.365708225296714,-0.28144032411467634,-1.2072846087103066,-1.0094110178543154,-1.1556435034358863,9.679364824093401,0.6133327484130859,0.5064588657106555,0.9811671257019015,-0.7610104056799116,2.7233446570837145,0.11007836001099491,1.852255891392808,-1.2146934045050202,51.86339597964182,-16.493876353419367,0.8710887656909065,10,-0.225000381469723,-1.1366672515869105,-1.0691668987274134,-2.036667346954342,-0.6966667175292933,3,-0.044625471990246246,1.137417117298117,19.07666778564453,9.387182516243286,18.700000762939453,3.0259497057249867,18.799999237060547,-0.044625471990246246
7616,2002-10-25,19.11000061035156,19.163333892822266,18.71999931335449,18.82666778564453,21375600.0,0.015229335784683329,1.273514221996184,-1.103896200405732,72.25766874747744,65.07467934439248,-0.43048139125489016,-1.4061660354964687,-1.2946457667514757,-1.4443389312220525,10.472355438829386,0.443334579467777,0.7151125529680584,1.1663339614868136,-0.6247302298754285,2.9573981528490556,0.27080186580569077,2.0618660571679364,-1.293597096599182,78.57147934377714,6.973460334109674,0.8955320956811219,10,-0.3066673278808558,-1.423334121704098,-1.160000324249264,-2.3233342170715297,-1.1333332061767543,4,-0.06227108822869476,-1.725930258679561,18.82333374023437,1.137417117298117,19.07666778564453,9.387182516243286,18.700000762939453,-0.06227108822869476
7617,2002-10-28,18.690000534057614,19.163333892822266,18.559999465942386,19.143333435058594,23602800.0,-0.021978025268426182,1.4459479835607185,-1.6000013463661904,61.810768900576214,65.25888867135535,0.10040912833156312,-0.8504621896313296,-0.8681781624620122,-1.0242530343205623,9.764252695279128,0.6033344268798793,0.9117936597350571,0.6325005531310985,-1.0341072419652235,2.2991083482274206,-0.20080334441706427,1.4658044506792614,-0.6907654236449758,39.44105228739534,-30.170239697716738,0.833303897548161,10,0.11333274841308949,-1.0033340454101527,-0.6341676712036097,-1.9033341407775843,-0.5433330535888636,0,-0.04012840976827803,1.273514221996184,19.11000061035156,-1.725930258679561,18.82333374023437,1.137417117298117,19.07666778564453,-0.04012840976827803
7618,2002-10-29,18.82333374023437,19.0,18.226667404174805,18.333332061767575,31259400.0,0.007133932710905677,-1.1990573508195521,-1.0808870862557083,71.65532781744807,66.80622032609496,-0.02628160949594971,-0.9052438887967647,-1.0030325024555466,-1.1584806186376788,9.105656240451596,0.7733325958251953,0.9811928872819173,0.6865004539489696,-0.9665905878660332,2.3395914957639725,-0.1400450669585318,1.513045974856471,-0.663206824760703,53.592812832465285,-20.553642388141185,0.8265455209075021,10,-0.03999996185302379,-1.1366672515869105,-0.8158340454101527,-2.036667346954342,-1.1500015258789027,1,-0.05719846936542117,1.4459479835607185,18.690000534057614,1.273514221996184,19.11000061035156,-1.725930258679561,18.82333374023437,-0.05719846936542117
7619,2002-10-30,17.933332443237305,18.36666679382324,17.860000610351562,18.363332748413086,50916300.0,-0.047281810399754653,1.3205992836551277,-0.8775486372235327,57.19999038696656,66.39047783547666,0.792368347092971,0.05255931923134938,-0.11514676016212277,-0.2850431743300703,8.918796183046592,0.963333129882809,0.9974620664170146,-0.24483413696288991,-1.8293893799023238,1.339721105976544,-1.037111758432605,0.5474434845068252,1.406667709350586,4.954855105896545,-68.13063380255633,0.7922776214697161,10,0.6666679382324219,-0.24666595458984375,-0.11583280563354492,-1.1466660499572754,-0.25333213806152344,2,0.01933094390044232,-1.1990573508195521,18.82333374023437,1.4459479835607185,18.690000534057614,1.273514221996184,19.11000061035156,0.01933094390044232
7620,2002-10-31,17.850000381469727,18.136667251586914,17.549999237060547,17.850000381469727,34521000.0,-0.004646769474181189,1.0465148773087773,-0.0,48.92803674726746,64.05418907215942,0.8746656779757593,0.21103074939749433,-0.038273484192274054,-0.21919384216944593,8.674527277177868,0.5866680145263672,0.9246338432716925,-0.36899957656860494,-1.8691802107107343,1.1311810575735244,-1.1190898936396714,0.3810907405024615,1.4603997802734376,18.595097014607756,-49.34085488314243,0.7500903170710654,10,0.5949993133544922,-0.16333389282226562,-0.0325007438659668,-1.0633339881896973,-0.5666675567626989,3,0.006535954696357038,1.3205992836551277,17.933332443237305,-1.1990573508195521,18.82333374023437,1.4459479835607185,18.690000534057614,0.006535954696357038
7621,2002-11-01,18.183332443237305,18.26333236694336,17.559999465942386,17.863332748413086,26288400.0,0.018674064685937797,1.9305565489672345,100.0,51.455602711766716,62.51183384658595,0.5039238755102211,-0.051430066386085826,-0.37604344291186464,-0.5780941919442704,8.138381759991368,0.703332901000973,0.8676888041827553,-0.08233413696289205,-1.512006898340232,1.3473386244144478,-0.797170517651562,0.6325022437257779,1.0566516815185558,39.25615828773828,-25.324678758254358,0.7148363806886697,11,0.26166725158691406,-0.49666595458984375,-0.3658328056335449,-1.3966660499572754,-0.6866645812988317,4,-0.0031163385869514837,1.0465148773087773,17.850000381469727,1.3205992836551277,17.933332443237305,-1.1990573508195521,18.82333374023437,-0.0031163385869514837
7622,2002-11-04,17.816667556762695,18.25666618347168,17.733333587646484,18.18666648864746,31148700.0,-0.02016488933583671,1.052291443830268,-1.1562477648236893,38.81891519879612,59.52241376864064,0.8006290963078477,0.4180527489376864,-0.006777925340390567,-0.22980901088965666,7.728885468220839,0.5233325958251953,0.812269731346916,-0.5006657600402846,-1.7705375064789521,0.7692059863983829,-1.1356016332596184,0.13427011317904913,1.3557171724853525,18.390908923493,-39.98665992126834,0.6349358732193333,11,0.6283321380615234,-0.13000106811523438,0.0008320808410644531,-1.030001163482666,-0.4833354949951172,0,0.008980346459424027,1.9305565489672345,18.183332443237305,1.0465148773087773,17.850000381469727,1.3205992836551277,17.933332443237305,0.008980346459424027
7623,2002-11-05,18.13999938964844,18.200000762939453,17.75,17.81999969482422,22693800.0,0.01814771656122738,1.0454466638923567,-0.8648665367603944,41.136347380535966,56.42362248093549,0.43528182860614706,0.15020215620825184,-0.3259550082410705,-0.5722220814324608,7.829320588452241,0.4500007629394531,0.6749243151127828,-0.20766725540160635,-1.4266500956571164,1.0113155848539037,-0.8171586755293596,0.4018241647261469,0.9674899199121079,72.24483790279147,18.279709938186343,0.6094914201277546,11,0.3050003051757777,-0.3783330917358434,-0.7791662216186559,-1.3533329963684118,-1.013332366943363,1,0.0003675904655273676,1.052291443830268,17.816667556762695,1.9305565489672345,18.183332443237305,1.0465148773087773,17.850000381469727,0.0003675904655273676
7624,2002-11-06,18.113332748413086,18.26666641235352,17.833332061767578,18.13999938964844,25432500.0,-0.0014700464240683386,2.095237770859818,-0.08333333333334352,45.822780531499056,54.3428264913704,0.3474690010546837,0.28604487101543086,-0.29234898475531423,-0.5722238934164388,7.857072895632047,0.43333435058594105,0.5752953227637576,-0.2943338394165025,-1.3186403417883916,0.7299726629553867,-0.8064870906024453,0.2178194117694403,0.9318569582474616,78.6046202161065,24.705889293113074,0.5121532511859442,11,0.2433338165283203,-0.27666664123535156,-0.7708330154418945,-1.3266663551330566,-1.2666664123535156,2,-0.02429152824436276,1.0454466638923567,18.13999938964844,1.052291443830268,17.816667556762695,1.9305565489672345,18.183332443237305,-0.02429152824436276
7625,2002-11-07,18.0,18.296667098999023,17.850000381469727,18.11666679382324,22366800.0,-0.006256868903543711,-1.1440035156303645,4.375008940704527,39.85763077366364,50.74282227205775,0.37071442742686145,0.48626560558117404,-0.17625955452269437,-0.48776673670974446,7.057628178163294,0.4466667175292969,0.47197727528219247,-0.4469999313354478,-1.3286891594521428,0.43468929678124724,-0.8878445453937971,-0.006155317277098504,0.9853820878765482,59.7285009295074,7.414997040892622,0.4408446140583475,11,0.35666656494140625,-0.16333389282226562,-0.6583337783813477,-1.2133336067199707,-0.6866664886474609,3,-0.017777760823567745,2.095237770859818,18.113332748413086,1.0454466638923567,18.13999938964844,1.052291443830268,17.816667556762695,-0.017777760823567745
7626,2002-11-08,18.010000228881836,18.26666641235352,17.84000015258789,18.0,22359000.0,0.0005555682712130583,-1.5858567176256608,-0.08571615413540241,39.37219574453675,48.24964747694226,0.21039529170906945,0.5075377544056536,-0.18118089929844672,-0.5208100540506457,7.229114462990219,0.42666625976562855,0.303485897644201,-0.44033308029174734,-1.3144764269517992,0.43381026636830455,-0.8774047536217715,-0.003261406961723168,0.9179665449620735,49.112406001036064,-2.226585233497218,0.43707167333002506,11,0.2649993896484375,-0.17333412170410156,-0.7666668891906738,-1.2233338356018066,-1.0300006866455078,4,-0.0403479952770619,-1.1440035156303645,18.0,2.095237770859818,18.113332748413086,1.0454466638923567,18.13999938964844,-0.0403479952770619
7627,2002-11-11,17.666667938232422,18.01333236694336,17.666667938232422,18.01333236694336,17775600.0,-0.019063425113056254,1.0,-34.66564943734503,36.95285279007872,44.393816918345664,0.4395229023868339,0.8650298849036062,0.160336539320177,-0.1979078522778721,7.79613349700173,0.3466644287109375,0.1634688589312141,-0.7644988059997573,-1.6908519505524175,0.161854338552903,-1.2276753782760856,-0.3013222337234289,1.2061801341401548,0.0,-49.6051737134934,0.4631765722763295,11,0.29166507720947266,0.1699981689453125,-0.42333459854125977,-0.8800015449523926,-0.8733348846435547,0,-0.009622645135365482,-1.5858567176256608,18.010000228881836,-1.1440035156303645,18.0,2.095237770859818,18.113332748413086,-0.009622645135365482
7628,2002-11-12,17.950000762939453,18.25,17.77666664123535,17.866666793823242,28113900.0,0.01603770590456799,-2.5949240564090306,-0.2403880012324486,35.43100879815161,41.97504118625511,0.021545680361320763,0.5456139968339784,-0.10425517934209694,-0.49214062575618556,7.6124254885225975,0.5833320617675781,-0.050719005717049015,-0.4404994010925307,-1.3768112576812683,0.4958124554962069,-0.9086553293868995,0.027656527201838088,0.8699333560206419,44.97352414918513,0.4582775992590058,0.46815592829436875,11,-0.02666759490966797,-0.11333465576171875,-0.706667423248291,-0.9500007629394531,-1.230001449584961,1,-0.0343548008334954,1.0,17.666667938232422,-1.5858567176256608,18.010000228881836,-1.1440035156303645,18.0,-0.0343548008334954
7629,2002-11-13,18.32666778564453,18.32666778564453,17.75,17.953332901000977,34965000.0,0.02098423435628849,2.0892788719442104,4.479984436153899,43.77610657457845,41.40260450040078,-0.32794622548001584,0.12882161871412023,-0.4624683710450306,-0.8817261519722166,7.137370344459038,0.5766677856445312,-0.16361525763791462,-0.03416576385497905,-0.9368321935695576,0.8685006658595995,-0.4854989787122683,0.41716745100231023,0.44246893803958187,100.0,54.08383066797988,0.45133321485728956,11,-0.3833341598510742,-0.4900016784667969,-1.0833344459533691,-1.29500150680542,-1.3966674804687536,2,-0.0654783933978127,-2.5949240564090306,17.950000762939453,1.0,17.666667938232422,-1.5858567176256608,18.010000228881836,-0.0654783933978127
7630,2002-11-14,18.523332595825195,18.53333282470703,18.18000030517578,18.350000381469727,32213700.0,0.010731073017797188,2.6551764961228073,0.4642807877998314,42.4785997489142,40.4051597267505,-0.4683013756527217,-0.06486833090263389,-0.6229692303509253,-1.0868374940296377,7.145727479994843,0.35333251953125,-0.33793884486923176,0.15849905014038157,-0.7464128770970895,1.0634109773778526,-0.29395691347835395,0.6109550137591171,0.197038628393976,98.84612506657395,54.70351694803378,0.4524559636187352,11,-0.42333221435546875,-0.6866664886474609,-1.2816662788391113,-1.491666316986084,-1.9933319091796875,3,-0.09051644735588849,2.0892788719442104,18.32666778564453,-2.5949240564090306,17.950000762939453,1.0,17.666667938232422,-0.09051644735588849
7631,2002-11-15,18.49666786193848,18.733333587646484,18.333332061767575,18.523332595825195,34617900.0,-0.0014395214116451616,-1.2641403508771676,-0.15383599630263367,47.243347558713786,41.34120776674135,-0.43864395526184197,-0.06212869431153578,-0.5794773425515238,-1.0716277487061951,7.402690685629626,0.4000015258789098,-0.3781131747956259,0.14500093460083363,-0.7432105105817293,1.0332123797833965,-0.2991047879904478,0.5891066571921151,-0.9466686248779332,77.81256705528965,31.70893954271307,0.4441057225912808,11,-0.296667098999027,-0.21833419799805043,-1.2758345603942907,-1.4650015830993688,-1.9300003051757848,4,-0.0639755419418514,2.6551764961228073,18.523332595825195,2.0892788719442104,18.32666778564453,-2.5949240564090306,17.950000762939453,-0.0639755419418514
7632,2002-11-18,17.893333435058594,18.5,17.843332290649414,18.416667938232425,27120600.0,-0.03261854683142129,-1.1069435264742602,19.626466380546383,38.30675989513242,41.02680915725207,0.19747588206759303,0.4951863322897836,0.028647351106936725,-0.4944435098448885,7.427594943774142,0.6566677093505859,-0.37558571158551146,-0.4130002021789565,-1.2974070566723093,0.47140665231439627,-0.8552036294256347,0.02920322506772166,-0.31966751098632784,14.57627776161381,-29.31678916886699,0.4422034272466766,11,0.3066673278808594,0.551666259765625,-0.5908336639404297,-0.8616671562194824,-1.3066673278808594,0,-0.0510432500538307,-1.2641403508771676,18.49666786193848,2.6551764961228073,18.523332595825195,2.0892788719442104,18.32666778564453,-0.0510432500538307
7633,2002-11-19,17.639999389648438,17.89666748046875,17.523332595825195,17.89666748046875,31044900.0,-0.014158012889526561,1.9090868557160692,0.4904474848566543,45.608774285213386,41.003030685442546,0.4161934009249535,0.7009753712420377,0.26780770392885955,-0.2546810364271046,7.873362316221893,0.3733348846435547,-0.41937927956459475,-0.6133341789245605,-1.5250336825571154,0.29836532470799426,-1.069183930740838,-0.15748442710828314,1.0933341979980469,9.641875883724339,-37.55826749734274,0.45584975181627774,11,0.48833370208740234,0.7916669845581055,-0.21500015258789062,-0.6083331108093262,-1.2533321380615234,1,-0.0479969594872216,-1.1069435264742602,17.893333435058594,-1.2641403508771676,18.49666786193848,2.6551764961228073,18.523332595825195,-0.0479969594872216
7634,2002-11-20,18.13333320617676,18.166667938232425,17.666667938232422,17.683332443237305,22390200.0,0.027966770612125158,-1.068980757999099,-1.7532399976220339,53.77777868200418,42.549713786369274,-0.0827019936351725,0.14055187447173623,-0.22802681054496432,-0.7556088474804525,7.6824827814791625,0.5266685485839879,-0.35663983048647907,-0.07283363342284943,-0.8987567566354251,0.7530894897897262,-0.48579519502913726,0.3401279281834384,0.5758003616332985,50.41323225970215,-0.388516353310699,0.41296156160628733,11,-0.0050001144409215215,0.2983331680297816,-0.6008338928222692,-1.10166692733765,-1.2533340454101634,2,-0.07794120787130543,1.9090868557160692,17.639999389648438,-1.1069435264742602,17.893333435058594,-1.2641403508771676,18.49666786193848,-0.07794120787130543
7635,2002-11-21,17.983333587646484,18.26666641235352,17.93666648864746,18.13333320617676,25324200.0,-0.008272037844602287,-1.7123227541014738,-0.33333192048489485,47.19627242765476,43.41905564004905,0.07228658067426608,0.2365206727639304,-0.07071678633517564,-0.6089366370103519,7.073742533050149,0.32999992370605824,-0.3296980712414417,-0.18083324432372905,-0.9586422369828043,0.5969757483353462,-0.5697377406532667,0.20807125200580856,0.7020839607238791,38.01657973262462,-13.657137019145026,0.3889044963295379,11,0.14499950408935547,0.4483327865600586,-0.40833425521850586,-0.8916668891906738,-1.14666748046875,3,-0.05857274889202335,-1.068980757999099,18.13333320617676,1.9090868557160692,17.639999389648438,-1.1069435264742602,17.893333435058594,-0.05857274889202335
7636,2002-11-22,17.920000076293945,18.26333236694336,17.84000015258789,17.98666763305664,24373200.0,-0.0035217892747119173,-2.735272090811939,0.4444515087165949,51.58323806317521,45.04465400372644,0.13579086011879937,0.21727082316056823,-0.014412918727586543,-0.5579548399741796,6.511291831365012,0.42333221435546875,-0.3303202033704409,-0.1846667289733901,-0.8283237547972249,0.4589902968504447,-0.5064952418853075,0.1371617839385273,0.7421757730255152,40.61438712638291,-14.638618598063942,0.3218285129119166,11,0.20833301544189453,0.5116662979125977,-0.24499988555908203,-0.60333251953125,-0.7199993133544922,4,-0.07756692989567804,-1.7123227541014738,17.983333587646484,-1.068980757999099,18.13333320617676,1.9090868557160692,17.639999389648438,-0.07756692989567804
7637,2002-11-25,17.940000534057614,18.03333282470703,17.67333221435547,17.816667556762695,28079700.0,0.0011160969686672129,1.3226028745816105,-1.8499699596600616,46.62163773100033,46.28805721848742,0.1772832782819016,0.14566987670364995,-0.04511664408962801,-0.59542562058461,6.337537015783775,0.3600006103515625,-0.2950129077684629,-0.12716627120972035,-0.7119330082494493,0.4576004658300086,-0.4195496397295848,0.1652170973101441,0.6993984501919606,56.05394628464904,2.828419491128237,0.29238336851986374,11,0.1883325576782262,0.49166584014892933,-0.26500034332275035,-0.6066665649414027,-1.2733325958251918,0,-0.07655144573088268,-2.735272090811939,17.920000076293945,-1.7123227541014738,17.983333587646484,-1.068980757999099,18.13333320617676,-0.07655144573088268
7638,2002-11-26,17.746667861938477,17.96666717529297,17.690000534057614,17.799999237060547,23690700.0,-0.01077662577278693,-2.32001235966619,-0.4324178033466457,44.1364825361502,46.32809899199539,0.37854838313371886,0.2679432867154574,0.1403110848476885,-0.41873587194950446,6.759718755250474,0.2766666412353551,-0.26209836482783544,-0.2666656494140618,-0.7472887795967971,0.2139574807686735,-0.5069772145054294,-0.02635408432269415,0.8704097945426099,13.333354526149737,-35.1665966939632,0.24031156509136836,11,0.3816652297973633,0.6849985122680664,-0.07166767120361328,-0.4133338928222656,-1.0166683197021484,1,-0.06536448215434365,1.3226028745816105,17.940000534057614,-2.735272090811939,17.920000076293945,-1.7123227541014738,17.983333587646484,-0.06536448215434365
7639,2002-11-27,18.280000686645508,18.336666107177734,17.75,17.75,24864000.0,0.030052561351580742,-1.2138314985622929,-9.937877758306213,53.947381865722164,47.60240811608516,-0.18115020108819024,-0.2509528660176983,-0.3961818381840594,-0.9607230305099037,6.723750211617144,0.5899982452392578,-0.17168436857271985,0.24933376312255717,-0.2439784761969115,0.7426460024420258,0.0026776434628210666,0.4959898827822933,0.3152020686224617,91.45748149681694,42.54466241838438,0.24665611965973477,11,-0.15166759490966797,0.15166568756103516,-0.6050004959106445,-0.7883334159851039,-1.4600009918212855,2,-0.10357403522647413,-2.32001235966619,17.746667861938477,1.3226028745816105,17.940000534057614,-2.735272090811939,17.920000076293945,-0.10357403522647413
7640,2002-11-29,17.96666717529297,18.386667251586914,17.94333267211914,18.24666786193848,13260600.0,-0.017140782252893727,-1.714268197980954,-0.5283024979037253,49.437232568428044,47.84617311716451,0.05019483255820134,0.07543686282410533,-0.0824072564241547,-0.6532168049093521,6.25089300842292,0.44333457946777344,-0.09898910281894047,-0.06983308792114329,-0.5568693661037472,0.4172031902614606,-0.313351227012447,0.17368505117016042,0.6070981767861454,41.12162527106123,-7.445144127447229,0.24351813909130257,11,0.044999122619628906,0.4649991989135742,-0.07083320617675781,-0.4749999046325648,-1.3033332824707031,4,-0.06048244807588532,-1.2138314985622929,18.280000686645508,-2.32001235966619,17.746667861938477,1.3226028745816105,17.940000534057614,-0.06048244807588532
7641,2002-12-02,18.126667022705078,18.913333892822266,18.083332061767575,18.65333366394043,41329800.0,0.008905371589013056,-1.706513457621301,1.8809476774681133,56.27271913890432,49.842390810916946,-0.18752985913159392,-0.09383695130113168,-0.2508437215025907,-0.820408097597646,6.334090945975915,0.9466667175292969,-0.08834513877744854,0.09300003051757955,-0.39109008814691393,0.577090149182073,-0.14904502881466541,0.3350450898498245,-0.6033344268798828,36.559209251243615,-17.401133656390485,0.24204505933224651,12,0.09166622161865234,0.21666622161865234,0.015832901000976562,-0.5483336448669434,-0.8199996948242188,0,-0.07116591891446544,-1.714268197980954,17.96666717529297,-1.2138314985622929,18.280000686645508,-2.32001235966619,17.746667861938477,-0.07116591891446544
7642,2002-12-03,17.976667404174805,18.126667022705078,17.850000381469727,18.126667022705078,23556000.0,-0.008275079932917984,2.6888979311572547,0.2848094160253508,50.377358388713965,50.372233489083676,-0.027341433241677038,0.0724801494177747,-0.08863110472668012,-0.6714664150712792,6.2389687981253505,0.27666664123535156,-0.09284780281012317,-0.06499958038330078,-0.53917711868597,0.4091779579193684,-0.30208834953463537,0.1720891887680338,-0.4255347824096667,23.43325865050172,-30.35585514459506,0.23708876915133406,12,0.31333351135253906,0.3666658401489258,0.26833248138427734,-0.29000091552734375,-0.7700004577636719,1,-0.043204150345184766,-1.706513457621301,18.126667022705078,-1.714268197980954,17.96666717529297,-1.2138314985622929,18.280000686645508,-0.043204150345184766
7643,2002-12-04,18.14666748046875,18.376667022705078,17.803333282470703,17.96666717529297,25349400.0,0.009456706989776409,-1.2631531395874116,-1.200005086275956,47.294582399247766,49.65187834655519,-0.13176942386036927,-0.10223647357047838,-0.23226296509569266,-0.8446868323215924,6.2925361934765265,0.573333740234375,-0.1195294660901709,0.10466709136962749,-0.36981084306825096,0.5791450258075059,-0.13257187584931174,0.3419060585885667,-0.5682908332824681,34.09747475906755,-13.274297474558878,0.23723896721893914,12,0.1466655731201172,0.11499881744384766,0.09833240509033203,-0.46000099182128906,-1.053335189819336,2,-0.08155764929451925,2.6888979311572547,17.976667404174805,-1.706513457621301,18.126667022705078,-1.714268197980954,17.96666717529297,-0.08155764929451925
7644,2002-12-05,17.67333221435547,18.14666748046875,17.67333221435547,18.14666748046875,24774000.0,-0.026083867278812067,1.0,-2.6296359089560464,38.20536368857471,48.65288848665741,0.30111850193395995,0.3546268031200661,0.2565737184471075,-0.3584093418751806,6.383810432622354,0.47333526611328125,-0.06804210499998575,-0.34666814804077006,-0.8473018765048046,0.15396558042326447,-0.5969850122727891,-0.09635128380875102,-0.06825642225646789,0.0,-39.17270302028563,0.2503168642320176,12,0.6200008392333984,0.5450010299682617,0.5616679191589355,0.013334274291992188,-0.5366649627685547,3,-0.05337605046279292,-1.2631531395874116,18.14666748046875,2.6888979311572547,17.976667404174805,-1.706513457621301,18.126667022705078,-0.05337605046279292
7645,2002-12-06,17.68000030517578,17.829999923706055,17.343332290649414,17.583332061767578,26821200.0,0.000377296750801559,1.4537813509770734,-0.20422784932544608,38.60465289580404,47.21082346806061,0.2759128158872315,0.34019806975447153,0.24785833710673444,-0.3432895315945679,6.299170470199761,0.4866676330566406,-0.034411807814048956,-0.32400007247924734,-0.8472675701452168,0.19926742518672214,-0.5856338213122321,-0.0623663236462626,1.2333335876464844,21.44380069806459,-12.310761863313903,0.26163374883298457,12,0.4483327865600586,0.4483327865600586,0.4633331298828125,0.0066661834716796875,-0.8166675567626953,4,-0.048642567619175625,1.0,17.67333221435547,-1.2631531395874116,18.14666748046875,2.6888979311572547,17.976667404174805,-0.048642567619175625
7646,2002-12-09,17.283332824707028,17.68000030517578,17.270000457763672,17.68000030517578,24263400.0,-0.02243594307815877,1.0672218802892752,-4.103389763624203,40.96742561349515,46.58257767722671,0.6400832021171681,0.7163624104594923,0.6643695737361988,0.0775512251536199,6.138530627531705,0.4099998474121094,-0.08390403588438744,-0.6843341827392599,-1.2988113845573608,-0.0698569809211591,-0.9915727836483086,-0.3770955818302113,1.5986010360717806,1.204732063452348,-33.530942201508886,0.30723860090905003,12,0.808334350585941,0.808334350585941,0.7825002670288121,0.40333366394043324,-0.5166664123535121,0,-0.03587264899501652,1.4537813509770734,17.68000030517578,1.0,17.67333221435547,-1.2631531395874116,18.14666748046875,-0.03587264899501652
7647,2002-12-10,17.496667861938473,17.530000686645508,17.183332443237305,17.286666870117188,19239000.0,0.01234339692437536,1.5060357248729774,-0.5294131789505941,47.8521782325936,46.99543275460931,0.39923150437240906,0.5160990470118527,0.4952583266051356,-0.10528122345542457,5.669189667348798,0.3466682434082031,-0.09037880953665933,-0.4624991416931188,-1.0988225209152098,0.17382423752897225,-0.7806608313041643,-0.14433745208207327,1.3207886627197283,26.257130572795077,-11.171377734796906,0.31816168961104524,12,0.5516653060913121,0.5516653060913121,0.5691652297973668,0.18999862670898793,-0.8400001525878871,1,-0.010859241059889668,1.0672218802892752,17.283332824707028,1.4537813509770734,17.68000030517578,1.0,17.67333221435547,-0.010859241059889668
7648,2002-12-11,17.333332061767578,17.496667861938473,17.209999084472653,17.266666412353516,17484600.0,-0.009335251801070532,-2.185203238248507,0.31745397407835163,36.69624318764134,45.07863956815588,0.556267152199247,0.6649596194339331,0.6752891712032607,0.09802956942608532,5.715707180338358,0.2866687774658203,-0.1169736468579714,-0.5950015068054206,-1.2902306162023827,0.1002276025915414,-0.9426160615039016,-0.24738695210693962,1.3860770180053699,15.570867116113767,-19.380093492980613,0.34761455469848024,12,0.715001106262207,0.715001106262207,0.7325010299682617,0.3533344268798828,-0.9966659545898438,2,-0.007307603345108271,1.5060357248729774,17.496667861938473,1.0672218802892752,17.283332824707028,1.4537813509770734,17.68000030517578,-0.007307603345108271
7649,2002-12-12,17.126667022705078,17.473333358764652,17.086666107177734,17.416667938232422,26004900.0,-0.01192298389750146,-1.0900777367672418,-4.350080109864957,36.017438819679285,43.58755137385046,0.6505380797347051,0.8191103157945037,0.9007829687097342,0.3412125067982572,6.027557636337473,0.3866672515869176,-0.13410110708068146,-0.7416665077209466,-1.4967030289494971,0.013370013507604028,-1.1191847683352236,-0.3641482471066695,1.500577458875732,5.381285586355367,-27.976420847816193,0.37751826061427557,12,0.8733329772949219,0.8733329772949219,0.9766659736633301,0.5599994659423828,-1.1033344268798828,3,-0.0019463642290394878,-2.185203238248507,17.333332061767578,1.5060357248729774,17.496667861938473,1.0672218802892752,17.283332824707028,-0.0019463642290394878
7650,2002-12-13,16.84666633605957,17.126667022705078,16.786666870117188,17.126667022705078,30021900.0,-0.016348813594279976,1.4285665628980728,0.9655165609955013,33.63823714810064,41.07260893042783,0.8436812203302075,1.0193199345103245,1.1991111168994948,0.6413580700670103,6.401610447982168,0.3400001525878906,-0.13564276147394239,-0.9378338813781752,-1.7563177554933667,-0.11935000726298384,-1.3470758184357727,-0.5285919443205778,1.6573318755689925,6.716357363076582,-24.660819500797537,0.4092419370575961,12,0.7350006103515625,1.0033340454101562,1.25,0.8400001525878906,-0.6566658020019567,4,0.017214142533743315,-1.0900777367672418,17.126667022705078,-2.185203238248507,17.333332061767578,1.5060357248729774,17.496667861938473,0.017214142533743315
7651,2002-12-16,17.31333351135254,17.356666564941403,16.786666870117188,16.850000381469727,27415200.0,0.027700861760055595,1.0727290382094619,-1.654757120183105,41.5921385981524,40.09647339814321,0.2788320158857722,0.4842843403784016,0.7495870897529535,0.2027569605699,6.1955514353565855,0.5699996948242152,-0.2107501592151131,-0.4119999885559089,-1.183451334318125,0.35945135720630716,-0.797725661437017,-0.026274315674800874,1.0189315661248877,70.85196845948768,40.83663035605306,0.38572567288110815,12,0.26833343505859375,0.5366668701171875,0.7833328247070312,0.3733329772949219,-1.546666145324707,0,-0.02599157248627959,1.4285665628980728,16.84666633605957,-1.0900777367672418,17.126667022705078,-2.185203238248507,17.333332061767578,-0.02599157248627959
7652,2002-12-17,16.979999542236328,17.286666870117188,16.950000762939453,17.283332824707028,21729600.0,-0.01925302073674262,1.1720297791177015,-0.6546764366869675,40.08620540821043,39.29554262136129,0.5095003418514423,0.7859830370096006,1.1115886713260537,0.5562232087285501,6.359417891500474,0.36333274841308594,-0.2570901744133707,-0.6996672630310066,-1.5347520541790232,0.13541752811701002,-1.1172096586050166,-0.2821248674569965,1.1977057145050765,27.229915781273224,-4.693349648327089,0.41754239557400874,12,0.4866676330566406,0.8700008392333984,1.0758333206176758,0.7066669464111328,-1.2799997329711932,1,-0.012563788906599482,1.0727290382094619,17.31333351135254,1.4285665628980728,16.84666633605957,-1.0900777367672418,17.126667022705078,-0.012563788906599482
7653,2002-12-18,16.793333053588867,16.983333587646484,16.649999618530273,16.983333587646484,23215800.0,-0.01099331529327452,2.508768759724941,0.6263754920331575,28.882610547396965,38.25968116123043,0.5408882665271619,0.9549267376800188,1.3011663147662205,0.7549556776593782,6.152560108524281,0.33333396911621094,-0.35875202089114566,-0.8440004348754897,-1.7685957331095707,0.08059486335859134,-1.3062980839925302,-0.3817027857584492,1.2452683644901157,17.408910634196893,-6.695188367279442,0.46229764911704047,12,0.4466667175292969,0.9883337020874023,1.1041665077209473,0.8933334350585938,-0.7333335876464808,2,-0.008138071447887807,1.1720297791177015,16.979999542236328,1.0727290382094619,17.31333351135254,1.4285665628980728,16.84666633605957,-0.008138071447887807
7654,2002-12-19,16.719999313354492,17.066667556762695,16.666667938232422,16.709999084472653,23252400.0,-0.004366836529732465,-7.276209080684307,-0.05263263564726058,30.99596492115633,37.41427138626957,0.5193898622632318,0.9665010870424595,1.396606563677743,0.8422336486016953,6.43348184727715,0.39999961853027344,-0.4332011946329608,-0.8466674804687493,-1.8260629809718836,0.132728020034385,-1.3363652307203147,-0.3569697302171839,1.1519698887786447,9.905613270822755,-11.548280101649866,0.48969775025156637,12,0.44500064849853516,1.0616674423217773,1.1600003242492676,0.9666671752929688,-0.6866664886474645,3,-0.02292662810521673,2.508768759724941,16.793333053588867,1.1720297791177015,16.979999542236328,1.0727290382094619,17.31333351135254,-0.02292662810521673
7655,2002-12-20,16.930000305175778,17.083332061767578,16.723333358764652,16.723333358764652,39010200.0,0.012559868447695077,-2.4838537004052426,20.6662216288304,32.03208231474707,36.42145546418645,0.21435502826103559,0.7099398739451921,1.201936746992292,0.6472202473116724,6.918854077178146,0.36333274841308594,-0.5115825865354324,-0.5839998245239286,-1.5821593198395227,0.4141596707916655,-1.083079572181724,-0.08492007686613334,0.7953325469250139,39.62272299100907,19.25008496974001,0.4990797476577966,12,0.15999984741211293,0.8516664505004918,0.959999561309818,0.7566661834716832,-1.0733337402343732,4,-0.05355390980550656,-7.276209080684307,16.719999313354492,2.508768759724941,16.793333053588867,1.1720297791177015,16.979999542236328,-0.05355390980550656
7656,2002-12-23,16.530000686645508,16.84666633605957,16.466667175292972,16.843332290649414,25618200.0,-0.023626675210867143,1.3749970197648969,-1.516118612313509,29.795210969250178,34.41512576825941,0.5545763394494045,1.0545312500275088,1.5894019381183426,1.0695074752383675,7.4227771025770934,0.4633331298828054,-0.5302988748352995,-0.9144994735717766,-1.984604763822432,0.15560581667887874,-1.4495521186971025,-0.3794468284464507,1.0662921774268206,7.723601819889997,-11.755362319411308,0.5350526451253275,12,0.45166683197021484,1.1599998474121094,1.4383325576782227,1.1566658020019531,-0.5966672897338885,0,-0.02056867141346086,-2.4838537004052426,16.930000305175778,-7.276209080684307,16.719999313354492,2.508768759724941,16.793333053588867,-0.02056867141346086
7657,2002-12-24,16.566667556762695,16.623332977294922,16.413333892822266,16.433332443237305,12646800.0,0.002218201366852357,-1.423082001848673,-0.4255399449706591,27.079368540234853,33.3465841407698,0.41584641609501816,0.958863845619458,1.5369295717866365,1.0624867975859829,7.665967105217852,0.20999908447265625,-0.5565524950734115,-0.8091659545898438,-1.9208373007540729,0.3025053915743854,-1.3650016276719583,-0.2533302815077292,0.871477710880523,22.885684028331323,5.038748881201265,0.5558356730821148,12,0.3766660690307617,1.0966663360595703,1.672499656677246,1.1199989318847656,-0.5433349609375,1,-0.04828974734923652,1.3749970197648969,16.530000686645508,-2.4838537004052426,16.930000305175778,-7.276209080684307,16.719999313354492,-0.04828974734923652
7658,2002-12-26,16.586666107177734,16.883333206176758,16.416667938232422,16.416667938232422,21927900.0,0.0012071558958082207,-4.4902387577416745,1.2749692444139273,31.84859931233636,32.88337975106503,0.31155869744901565,0.8933052363596836,1.4780356578086895,1.0752129007615743,7.676527738239394,0.46666526794433594,-0.5701200153583272,-0.7311673164367676,-1.881736922430843,0.41940228955730774,-1.3064521194338035,-0.1558825134397317,0.687509340494131,25.870550456626205,5.527906478935609,0.5752848029970374,12,0.29833412170410156,1.0766677856445312,1.7358341217041016,1.1000003814697266,-0.8699989318847674,3,-0.053456571211070725,-1.423082001848673,16.566667556762695,1.3749970197648969,16.530000686645508,-2.4838537004052426,16.930000305175778,-0.053456571211070725
7659,2002-12-27,16.386667251586914,16.65999984741211,16.316667556762695,16.510000228881836,17068800.0,-0.012057809224499505,-1.607596587040605,-0.7254959159859977,29.707140518562767,32.44659123667193,0.442034332052728,0.9952125932108409,1.6309625662692895,1.2981640435164934,8.281038318460517,0.34333229064941406,-0.6388748744262003,-0.8364995002746589,-1.965091404485804,0.2920924039364863,-1.4007954523802297,-0.2722035481690881,0.7497735473090152,9.130420720830546,-10.615522841940983,0.5642959521055719,12,0.4499998092651367,1.2283334732055664,1.8933324813842773,1.2999992370605469,-0.8066673278808594,4,-0.019934974002287942,-4.4902387577416745,16.586666107177734,-1.423082001848673,16.566667556762695,1.3749970197648969,16.530000686645508,-0.019934974002287942
7660,2002-12-30,16.879999160766598,16.916667938232422,16.383333206176758,16.386667251586914,23658000.0,0.030105689070601516,-1.1333389282226562,-3.999999999999971,43.85786560226974,32.69833868157385,-0.051486423765528144,0.4387932317442136,1.1106875144330424,0.825031515409993,8.583378534634672,0.5333347320556641,-0.648512739121113,-0.2888341903686573,-1.3703630552960142,0.7926946745586996,-0.8295986228323358,0.25193024209502113,0.1088824545453484,93.88854097459036,68.83138815136195,0.5407644324636782,12,-0.0783319473266566,0.7350015640258825,1.4000005722045934,0.8066673278808629,-1.2833318710327113,0,-0.05015796079110224,-1.607596587040605,16.386667251586914,-4.4902387577416745,16.586666107177734,-1.423082001848673,16.566667556762695,-0.05015796079110224
7661,2002-12-31,16.836666107177734,16.873332977294922,16.583332061767578,16.866666793823242,23478900.0,-0.0025671241554076074,12.384744046833047,-0.06081237821286116,39.400398092732694,32.622137868742996,-0.09261918508853029,0.4010916069669328,1.1158096785516705,0.8842059011213266,7.901369148745968,0.2966670989990199,-0.6428281175491684,-0.2676671981811509,-1.258762485373417,0.7234280890111151,-0.7632148417772839,0.2278804454149821,-0.5199985504150391,86.6663699681791,59.20972279914322,0.49554764359613246,12,-0.13666629791259766,0.7783346176147461,1.443333625793457,0.8500003814697266,-1.2399988174438477,1,-0.05820627052873262,-1.1333389282226562,16.879999160766598,-1.607596587040605,16.386667251586914,-4.4902387577416745,16.586666107177734,-0.05820627052873262
7662,2003-01-02,17.200000762939453,17.203332901000973,16.84000015258789,16.883333206176758,22636500.0,0.021579964432912435,1.2474294916794262,-10.555343632780215,47.98795721703489,34.74495416536943,-0.47099497042034955,-0.02467757091173084,0.7164088031284344,0.5389329703688439,7.765250194435026,0.36666679382323863,-0.5935308864396873,0.1345007896423347,-0.7697356493145193,1.0387372285991887,-0.31761742983609054,0.5866190091207599,-0.8721998977661123,99.62419439496844,67.74501589839545,0.45211821947842623,1,-0.4400005340576172,0.41499996185302734,1.0799989700317383,0.4866657257080078,-1.526667594909668,3,-0.07364344824664781,12.384744046833047,16.836666107177734,-1.1333389282226562,16.879999160766598,-1.607596587040605,16.386667251586914,-0.07364344824664781
7663,2003-01-03,16.666667938232422,17.203332901000973,16.616666793823242,17.203332901000973,25167900.0,-0.03100772099128013,1.186340260229538,-1.6947266977864668,43.68133019773548,36.15443919610045,0.04747320599432925,0.4132815043472249,1.209958169752511,1.0916142489936291,7.033948458055017,0.5866661071777308,-0.6208150649868607,-0.3248320579528823,-1.0877117387030069,0.4380476227972423,-0.7062718983279446,0.05660778242218001,-0.30384579162597447,39.47378610702409,4.067536577030573,0.3814398403750629,1,0.09333229064941406,0.9483327865600586,1.6133317947387695,1.019998550415039,-0.9166679382324219,4,-0.038600117599478345,1.2474294916794262,17.200000762939453,12.384744046833047,16.836666107177734,-1.1333389282226562,16.879999160766598,-0.038600117599478345
7664,2003-01-06,16.729999542236328,16.850000381469727,16.55666732788086,16.733333587646484,22315200.0,0.0037998959503253715,1.4788607533727696,0.006212526700003951,48.296004426092765,37.96154165291664,-0.015970116289263814,0.2905508982688332,1.094615815954871,1.0465990774575786,6.604915131653807,0.2933330535888672,-0.6161694131653235,-0.2143338203430183,-0.9137206452942621,0.48505300460822554,-0.5640272328186384,0.13535959213260185,-0.3335569654541004,42.27639818010979,3.1071849735391908,0.34969341247562147,1,0.030000686645507812,0.8850011825561523,1.5500001907348633,0.9566669464111328,-0.7799997329711932,0,-0.06056977852181744,1.186340260229538,16.666667938232422,1.2474294916794262,17.200000762939453,12.384744046833047,16.836666107177734,-0.06056977852181744
7665,2003-01-07,16.819999694824222,16.920000076293945,16.700000762939453,16.773332595825195,20007000.0,0.005379566948623182,-1.2758852023953986,-13.997139588101753,41.90370299418595,39.30692965568728,-0.13769486678787501,0.13999583590577558,0.9607453371857666,0.954814139518227,6.791482375108027,0.2199993133544922,-0.5503859989280429,-0.08133363723754528,-0.690162907207224,0.5274956327321334,-0.38574827222238284,0.2230809977472923,-0.3912815050732448,40.721568905053,5.330332833074927,0.3044146349848389,1,-0.059999465942386365,0.7950010299682582,1.460000038146969,0.8666667938232386,-0.9399995803833043,1,-0.07372174753961114,1.4788607533727696,16.729999542236328,1.186340260229538,16.666667938232422,1.2474294916794262,17.200000762939453,-0.07372174753961114
7666,2003-01-08,16.663333892822266,17.120000839233402,16.620000839233402,16.799999237060547,23390700.0,-0.009314257125115466,-3.477649671193242,-2.9285159602727977,44.48316745353238,41.24068509049811,0.04455910341951608,0.2612244113100388,1.0615742876680727,1.0976422515907558,7.2882015944197995,0.5,-0.4955057785453576,-0.20699949264526296,-0.7967714944054975,0.3827725091149716,-0.5018854935253785,0.08788650823485256,-0.20363111462128813,16.494857523765795,-19.105495369494896,0.29488600088011674,1,0.09666633605957031,0.9516668319702148,1.5583324432373047,1.0233325958251953,-0.2800006866455078,2,-0.06401279659575476,-1.2758852023953986,16.819999694824222,1.4788607533727696,16.729999542236328,1.186340260229538,16.666667938232422,-0.06401279659575476
7667,2003-01-09,17.30666732788086,17.333332061767578,16.916667938232422,16.916667938232422,29654400.0,0.03860772635275045,-1.1367424390625611,-2.853681683693407,57.71545568017047,44.11478024247968,-0.5395007452516154,-0.4185315580382536,0.3822682862132183,0.4489681990145158,7.863662242470171,0.6699981689453125,-0.441902535834064,0.44583396911621165,-0.10638352036549392,0.9980514585979172,0.16972522437535886,0.7219427138570644,-0.8172193447678815,96.56676391713081,56.24191223658298,0.2761087447408531,1,-0.48166751861572266,0.039999961853027344,0.9741659164428711,0.37999916076660156,-0.9466667175292969,3,-0.09880585359101346,-3.477649671193242,16.663333892822266,-1.2758852023953986,16.819999694824222,1.4788607533727696,16.729999542236328,-0.09880585359101346
7668,2003-01-10,17.206666946411133,17.333332061767578,17.069999694824222,17.30666732788086,22279800.0,-0.005778142005920861,2.434848051350263,-0.25641163582299775,57.256485657894004,47.17581859129426,-0.38253173135160523,-0.34626009737656105,0.440094026343651,0.5382021141881808,8.470221499003866,0.2633323669433558,-0.34094242162285227,0.35216684341430593,-0.17976674621935018,0.884100433047962,0.0862000485974761,0.6181336382311358,-0.6665859185788783,83.69114627845067,37.885998474106444,0.2659667948168285,1,-0.34833431243896484,0.1400003433227539,1.1100001335144043,0.4799995422363281,-0.9500007629394531,4,-0.08911277141335971,-1.1367424390625611,17.30666732788086,-3.477649671193242,16.663333892822266,-1.2758852023953986,16.819999694824222,-0.08911277141335971
7669,2003-01-13,17.093332290649414,17.393333435058597,17.0,17.206666946411133,20762400.0,-0.006586671091774576,-1.6222295690652933,1.1333422342596655,52.507659176457764,48.13690676620404,-0.17703180799663798,-0.24828030355320863,0.5377593240120611,0.6448453325008963,8.773750182259803,0.3933334350585973,-0.23057174733008523,0.24049892425536967,-0.288042027584293,0.7690398760950323,-0.023771551664459878,0.5047694001751992,-0.5056562007810399,61.2067115716152,14.015610961238409,0.26427047591983094,1,-0.1183319091796875,0.1383352279663086,1.1841673851013184,0.5933341979980469,-1.066665649414066,0,-0.07858808732012179,2.434848051350263,17.206666946411133,-1.1367424390625611,17.30666732788086,-3.477649671193242,16.663333892822266,-0.07858808732012179
7670,2003-01-14,17.136667251586914,17.180000305175778,16.899999618530273,17.0,20278800.0,0.002535196777354365,1.5074685501021052,-1.2058734432850893,60.45977661641348,50.476837713279686,-0.2012982350057193,-0.28330009965192815,0.48162194522595314,0.5933530358414671,8.386590207365568,0.28000068664550426,-0.1449006906056276,0.2693338394165039,-0.2741940943033008,0.8128617731363086,-0.002430127443396657,0.5410978062764045,-0.4845385741033219,66.81037565760383,14.022679656043437,0.27176396685990223,1,-0.1616668701171875,-0.06333351135253906,1.1191658973693848,0.5499992370605469,-0.8366680145263672,1,-0.06924727106502515,-1.6222295690652933,17.093332290649414,2.434848051350263,17.206666946411133,-1.1367424390625611,17.30666732788086,-0.06924727106502515
7671,2003-01-15,16.863332748413086,17.226667404174805,16.843332290649414,17.149999618530273,19510500.0,-0.015950271961341578,-1.3469416353317607,-2.097553486944022,54.72899017096824,51.22584137482783,0.08517364763204682,-0.04786094764984483,0.7279679689136955,0.8560064116102737,8.466298176581114,0.3833351135253906,-0.031102475426092013,0.018499374389648438,-0.48291594930979187,0.5199146980890887,-0.23220828746007172,0.2692070362393686,-0.15190769032349394,3.6364392996230155,-50.74702521647175,0.25070766184971993,1,0.11166763305664062,0.13500118255615234,1.265000343322754,0.823333740234375,-0.983332633972168,2,-0.058311879901954966,1.5074685501021052,17.136667251586914,-1.6222295690652933,17.093332290649414,2.434848051350263,17.206666946411133,-0.058311879901954966
7672,2003-01-16,16.766666412353516,17.076667785644528,16.65999984741211,17.033332824707028,24260700.0,-0.005732338767297729,1.3584777327935496,0.9302310108053318,52.800834801437865,52.2391196641281,0.12729355353372895,0.033733049758829736,0.8077866239138096,0.9469627862092338,8.527376065668353,0.4166679382324183,-0.007194283489670994,-0.06750030517578054,-0.5658759682094114,0.43087535785785036,-0.3166881366925942,0.18168752634103313,0.6266670227050817,14.545435629606827,-41.650064154059265,0.24918783151681492,1,0.20833396911621094,0.15666770935058594,1.3250007629394531,0.9200000762939453,-0.6233329772949183,3,-0.022862815824517213,-1.3469416353317607,16.863332748413086,1.5074685501021052,17.136667251586914,-1.6222295690652933,17.093332290649414,-0.022862815824517213
7673,2003-01-17,16.656667709350586,16.809999465942386,16.566667556762695,16.766666412353516,25983600.0,-0.0065605589267215825,1.4745851477562046,0.41249552964738406,54.32231305029661,52.908709511261854,0.2634266756583692,0.140153926400032,0.8888885425136976,1.0494362264654917,8.069470519204405,0.24333190917969105,0.03447973821933559,-0.17066574096679688,-0.6751094827829078,0.3337780008493141,-0.42288761187485235,0.0815561299412586,0.7219990539550807,10.887125615178157,-49.14421846546754,0.25222187090805603,1,0.3233327865600586,0.25,1.3916654586791992,1.029998779296875,-0.7133350372314453,4,-0.017810711252436384,1.3584777327935496,16.766666412353516,-1.3469416353317607,16.863332748413086,1.5074685501021052,17.136667251586914,-0.017810711252436384
7674,2003-01-21,16.336666107177734,16.76333236694336,16.326667785644528,16.690000534057614,23482200.0,-0.019211621901613074,-1.3392887249467131,3.212169027760887,40.790973529257805,52.785072904047624,0.5830839135627848,0.4532005121135896,1.1765388016879648,1.3614656247977521,8.007065620975752,0.4366645812988317,0.007211284409134322,-0.47150068283081126,-1.0202961443820016,0.07729477872037904,-0.7458984136064082,-0.19710295205521433,1.009520687866214,1.1109250856721695,-52.380683797617486,0.2743977307755952,1,0.5233345031738281,0.5583343505859375,1.7116670608520508,1.3500003814697266,-0.2833328247070277,1,-0.004896955301724959,1.4745851477562046,16.656667709350586,1.3584777327935496,16.766666412353516,-1.3469416353317607,16.863332748413086,-0.004896955301724959
7675,2003-01-22,16.023332595825195,16.530000686645508,15.916666984558105,16.34000015258789,33292800.0,-0.01917977078657873,-1.3144721310531469,0.8962261604651127,37.370609918558685,51.994788733494985,0.8621949956955532,0.7326914856802809,1.4568666048547172,1.6634337272735351,8.291849481197438,0.6133337020874023,0.030456145880297214,-0.739500808715821,-1.3868609815674162,-0.09214063586422583,-1.0631808951416204,-0.41582072229002165,1.2616830586547891,8.142410465662275,-39.45283394710773,0.3236800864257984,1,0.6316676139831543,0.6316676139831543,1.9766674041748047,1.7383337020874023,-0.0033321380615234375,2,0.00020807440588366255,-1.3392887249467131,16.336666107177734,1.4745851477562046,16.656667709350586,1.3584777327935496,16.766666412353516,0.00020807440588366255
7676,2003-01-23,16.190000534057614,16.253332138061527,15.779999732971193,16.023332595825195,32689500.0,0.010401577651570681,2.227290461018206,-0.5263183255533693,33.29659535461188,49.281582030655144,0.6943412044445907,0.5683870622419072,1.2581267616472296,1.4873186225576411,8.15774328600551,0.4733324050903338,0.03152323408995272,-0.5558328628540075,-1.2454175718094156,0.13375184610140067,-0.9006252173317115,-0.2110405083763034,0.9855472268286221,31.6195652573628,-9.006295292088573,0.3447923544777047,1,0.3966660499572825,0.3966660499572825,1.525833129882816,1.6466655731201207,-0.26000022888183416,3,0.006794237144806647,-1.3144721310531469,16.023332595825195,-1.3392887249467131,16.336666107177734,1.4745851477562046,16.656667709350586,0.006794237144806647
7677,2003-01-24,15.766667366027832,16.229999542236328,15.729999542236328,16.133333206176758,25276500.0,-0.026147816804530044,-1.272719588187483,-2.1999782563915233,34.55378405849051,46.75905963072142,0.9792289391857416,0.9789020353282538,1.6548759223957141,1.8971567718634574,7.944259168895179,0.5,0.03745548836846169,-0.9391660213470452,-1.7539529536403897,-0.12437908905370065,-1.3465594874937175,-0.5317725552003729,1.2693255920668989,3.3951691094270604,-35.83243970740309,0.407393466146672,1,0.7949991226196289,0.7949991226196289,1.9491662979125977,2.0699987411499023,-0.13333415985107422,4,0.007188123259153745,2.227290461018206,16.190000534057614,-1.3144721310531469,16.023332595825195,-1.3392887249467131,16.336666107177734,0.007188123259153745
7678,2003-01-27,15.699999809265135,16.10333251953125,15.640000343322756,15.68333339691162,33767400.0,-0.0042283860764605885,-7.96779016538747,-0.04545395433276893,32.34289828544971,44.518530642831635,0.9048553903083079,1.028466899647798,1.6845026231531701,1.9583736769460405,8.483293679422117,0.4633321762084943,0.04063037665763858,-0.9615002632141145,-1.8918777507129168,-0.031122775715310524,-1.4266890069635156,-0.4963115194647134,1.1792739389265865,5.341204975978108,-32.116870962077165,0.46518874374940195,1,0.7333340644836444,0.8166670799255424,1.9583339691162127,2.1366662979125994,0.2600002288818377,0,0.028237810903146254,-1.272719588187483,15.766667366027832,2.227290461018206,16.190000534057614,-1.3144721310531469,16.023332595825195,0.028237810903146254
7679,2003-01-28,16.059999465942386,16.100000381469727,15.699999809265135,15.699999809265135,28970700.0,0.022929914716610655,-1.2222275204179096,21.60030899519373,38.075330962319576,42.031370014598984,0.42785649637281153,0.6774737283524495,1.2787386739652185,1.5924599067773073,8.837459384838816,0.4000005722045916,-0.052643088443467434,-0.5851672172546358,-1.546804536679712,0.3764701021704422,-1.0659858769671757,-0.10434855754209593,0.6457760055676793,47.19089444972507,9.726522978949326,0.48081865971253884,1,0.37333440780639293,0.456667423248291,1.4508337974548304,1.776666641235348,-0.2599992752075213,1,-0.007264433231810141,-7.96779016538747,15.699999809265135,-1.272719588187483,15.766667366027832,2.227290461018206,16.190000534057614,-0.007264433231810141
7680,2003-01-29,16.033332824707028,16.176666259765625,15.779999732971193,16.059999465942386,26901900.0,-0.0016604384883018852,2.051278289256488,-0.07407407407409272,39.694660537371966,40.3608889441994,0.3146444765853573,0.6719070131695055,1.2520475287815636,1.6204486722468303,9.771812644456425,0.3966665267944318,-0.14685863058879534,-0.5695005416870167,-1.5616695925065862,0.4226685091325528,-1.0655850670968015,-0.07341601627723193,0.5232341288568136,64.13045675412917,23.02160646258976,0.4960845254097845,1,0.3250012397766149,0.4833340644836497,1.4400005340576207,1.8033332824707067,0.006668090820319605,2,0.0012474298377227466,-1.2222275204179096,16.059999465942386,-7.96779016538747,15.699999809265135,-1.272719588187483,15.766667366027832,0.0012474298377227466
7681,2003-01-30,15.856666564941404,16.363332748413086,15.833333015441895,16.036666870117188,24751200.0,-0.011018685989813926,-3.676453016265704,6.750017881408754,22.007770771089994,36.93943738527186,0.37269068518977555,0.8130765985312767,1.3730626183731065,1.7876299978207175,10.524817005950188,0.5299997329711914,-0.2260095098885948,-0.6971668243408207,-1.7363937090927788,0.34206006041113746,-1.2167802667168015,-0.17755338196483983,0.5715810631886864,29.953893962706037,-3.9688880997412106,0.5196134423759792,1,0.36833333969116744,0.6600003242492729,1.5791668891906756,1.97999954223633,-0.14666652679443182,3,0.01030064497814398,2.051278289256488,16.033332824707028,-1.2222275204179096,16.059999465942386,-7.96779016538747,15.699999809265135,0.01030064497814398
7682,2003-01-31,15.93333339691162,16.149999618530273,15.716667175292967,15.733332633972168,26233500.0,0.004834990485309332,-2.714304398649546,-1.1111134658584965,25.194855669141646,33.703053231810195,0.18482020745094907,0.671053917305235,1.2599383325911848,1.6991665408642813,11.243898605854122,0.43333244323730646,-0.3440466123058741,-0.5571666240692164,-1.5849112283673232,0.4705779802288905,-1.0710389262182698,-0.043294321920162915,0.4299993515014666,40.55300875843271,12.391647264913729,0.513872302149053,1,0.2683329582214373,0.5833334922790581,1.4025006294250506,1.903332710266115,-0.33333301544189275,4,-0.0002091898570631967,-3.676453016265704,15.856666564941404,2.051278289256488,16.033332824707028,-1.2222275204179096,16.059999465942386,-0.0002091898570631967
7683,2003-02-03,16.023332595825195,16.163333892822266,15.903332710266113,15.923333168029785,22222800.0,0.005648485264923897,-2.7142934993630834,0.49999523164661225,28.96464860462524,32.389017129073245,-0.004990059967148852,0.5590491759259208,1.1419427676671603,1.5897907218876668,12.40636348689863,0.26000118255615234,-0.4299931273720645,-0.4350006580352783,-1.4796609015011875,0.609659585430629,-0.9573307797682311,0.08732946369767625,0.3400001525878906,48.74366513072309,23.73941235777673,0.5223301217329538,2,0.06166791915893555,0.49333429336548207,1.280001163482666,1.8533344268798828,-0.18999958038330078,0,-0.024339467917557256,-2.714304398649546,15.93333339691162,-3.676453016265704,15.856666564941404,2.051278289256488,16.033332824707028,-0.024339467917557256
7684,2003-02-04,15.716667175292967,16.40333366394043,15.666666984558105,16.026666641235348,24055200.0,-0.019138679091772026,-2.5934973343630543,-3.1000123978370366,24.70309248645266,30.98151519217258,0.22850999625692303,0.828377137173371,1.4005670621370836,1.8781865341516042,13.198865825181935,0.7366666793823242,-0.5174468136781947,-0.690999460220338,-1.7776331069898124,0.3956341865491364,-1.234316283605077,-0.1476826368356008,-0.07666683197021129,6.787356091195187,-12.394631902664186,0.5433168233847373,2,0.3049998283386248,0.7999997138977104,1.5574998855590838,2.159999847412111,0.7999992370605487,1,0.015482472215008203,-2.7142934993630834,16.023332595825195,-2.714304398649546,15.93333339691162,-3.676453016265704,15.856666564941404,0.015482472215008203
7685,2003-02-05,15.579999923706055,15.923333168029785,15.550000190734865,15.866666793823242,22228800.0,-0.008695689109059823,-1.1538461538461657,0.9247334321874918,25.96755078583483,30.167176906752907,0.3304248304981723,0.9142580480675662,1.4914502741754703,2.001352170683571,14.314167179363615,0.3733329772949201,-0.6145980809212688,-0.7656667232513428,-1.8939447687981854,0.36261132229549986,-1.329805746024764,-0.20152770047792146,0.823333740234375,3.515593131310673,-16.904409351144423,0.5641390227734218,2,0.3966670036315918,0.8916668891906774,1.645833969116211,2.2483339309692383,0.8733329772949183,2,0.01412068473081729,-2.5934973343630543,15.716667175292967,-2.7142934993630834,16.023332595825195,-2.714304398649546,15.93333339691162,0.01412068473081729
7686,2003-02-06,15.596667289733887,16.166667938232422,15.479999542236328,16.166667938232422,25090800.0,0.0010697924332125908,1.4093600517995144,1.9883729440570608,27.413153998452827,29.373773566748717,0.24668355499999883,0.8575483062380762,1.4302903178755813,1.9643303948339437,14.782464900049591,0.6866683959960938,-0.6440700709864231,-0.6956660270690911,-1.860953665309264,0.4696216111710818,-1.2783098461891775,-0.11302220794900464,0.806666374206543,12.635485330298105,-8.175343563074934,0.5826438191200868,2,0.3449993133544922,0.8399991989135742,1.6116666793823242,2.2316665649414062,1.7266664505004883,3,0.028424894726405636,-1.1538461538461657,15.579999923706055,-2.5934973343630543,15.716667175292967,-2.7142934993630834,16.023332595825195,0.028424894726405636
7687,2003-02-07,15.596667289733887,15.866666793823242,15.583333015441895,15.833333015441895,24579300.0,0.0,-1.1518944250088727,0.41520255517501575,28.629044507706553,28.961123146999476,0.24589116489229745,0.7619356875687942,1.3842356135957523,1.9419065069755632,14.794371354242077,0.28333377838134766,-0.6363759216564944,-0.6101660251617425,-1.7112540332972017,0.4909219829737168,-1.1607100292294739,-0.05962202109401282,0.7697330093383776,12.635485330298105,-9.04105588418272,0.55054400406773,2,0.3449993133544922,0.8399991989135742,1.5608329772949219,2.2316665649414062,1.8200006484985352,4,0.007266472144833447,1.4093600517995144,15.596667289733887,-1.1538461538461657,15.579999923706055,-2.5934973343630543,15.716667175292967,0.007266472144833447
7688,2003-02-10,15.673333168029785,15.699999809265135,15.416666984558105,15.600000381469727,23274900.0,0.004915529508432881,3.473697287285802,-0.3098580765790089,35.17139488725401,28.6384635831033,0.18444074037160263,0.5950129900719539,1.2676889904183781,1.845642873983195,14.967930984443695,0.2833328247070295,-0.6290581639560902,-0.45683345794677876,-1.4752196735978842,0.5615527577043249,-0.9660265657723315,0.05235964987877395,0.6576111007690422,26.013464205800336,1.663818699485816,0.5091931078255518,2,0.23666715621948242,0.7316670417785645,1.514167308807373,2.155000686645508,2.0099992752075195,0,-0.004678825223318861,-1.1518944250088727,15.596667289733887,1.4093600517995144,15.596667289733887,-1.1538461538461657,15.579999923706055,-0.004678825223318861
7689,2003-02-11,15.75,15.873332977294922,15.673333168029785,15.716667175292967,22929900.0,0.004891546115193934,-2.333306842565366,0.4545419077963699,43.16668510437014,29.024244090547544,0.06613041187931934,0.43484154438358047,1.1340164927630667,1.748986440360678,15.15879034797244,0.19999980926513672,-0.5954403188710753,-0.3130000114440925,-1.236709499134097,0.610709476245912,-0.7748547552890948,0.14885473240090974,0.5260876317443852,44.444345545011466,17.299190249444656,0.4618547438450022,2,0.16000032424926758,0.6550002098083496,1.4375004768371582,2.078333854675293,1.9533329010009766,1,0.005290985107421875,3.473697287285802,15.673333168029785,-1.1518944250088727,15.596667289733887,1.4093600517995144,15.596667289733887,0.005290985107421875
7690,2003-02-12,15.949999809265135,16.036666870117188,15.779999732971193,15.80666732788086,23217000.0,0.012698400588262437,-1.6101609438418298,4.300040054932197,44.09833858870802,31.478751625838434,-0.16420076350963875,0.14902171713128531,0.8882609207502252,1.5335763123462218,15.575155865910453,0.2866668701171875,-0.5414997939167154,-0.05366683006286799,-0.8272415814651577,0.7199079213394235,-0.4404542057640146,0.33312054563827687,0.27452258364807314,71.1109528720181,42.692218433878836,0.3867873757011457,2,-0.039999485015867364,0.45500040054321467,1.2375006675720233,1.878334045410158,2.2733335494995135,2,0.03552768713885568,-2.333306842565366,15.75,3.473697287285802,15.673333168029785,-1.1518944250088727,15.596667289733887,0.03552768713885568
7691,2003-02-13,15.880000114440918,15.983332633972168,15.720000267028807,15.883333206176758,24066900.0,-0.004388695652745689,1.590172084668113,-0.023254266609002584,53.37300168142022,34.60965673831383,-0.10118367250909444,0.14922627621179885,0.9055900030918167,1.5822798019519055,16.14178137660396,0.26333236694336115,-0.5317775006695697,-0.07449989318847727,-0.7347080649598823,0.585708278582926,-0.404603979074178,0.25560419269722523,0.29605095397098324,74.73116377513585,41.364753736152984,0.33010408588570195,2,0.03000020980834961,0.5250000953674316,1.3075003623962402,1.948333740234375,1.6266660690307617,3,0.03610407949800187,-1.6101609438418298,15.949999809265135,-2.333306842565366,15.75,3.473697287285802,15.673333168029785,0.03610407949800187
7692,2003-02-14,16.383333206176758,16.386667251586914,15.773332595825195,15.880000114440918,26207700.0,0.03169603829398726,1.4052283670702632,-151.01087267525037,66.14175463384939,38.74044629711651,-0.5967232843641899,-0.40506558085405153,0.3591847953115419,1.0715381753774267,17.159573335404502,0.6133346557617188,-0.5162912266766568,0.4479998588562015,-0.13008078908075404,1.0260805067931553,0.15895953488772463,0.7370401828246784,-0.9666662216186523,99.65628407295509,60.15294804889281,0.2890403239684773,2,-0.47333288192749023,0.021667003631591797,0.8041672706604004,1.4450006484985352,1.4400005340576172,4,0.05737541452817574,1.590172084668113,15.880000114440918,-1.6101609438418298,15.949999809265135,-2.333306842565366,15.75,0.05737541452817574
7693,2003-02-18,16.360000610351562,16.59666633605957,16.25666618347168,16.549999237060547,27398700.0,-0.0014241665924489277,1.400005385464631,-0.37748089650481353,58.42701324752381,42.4875486039022,-0.5817939639465912,-0.4269901189617471,0.33280564551687775,1.0931591735211441,18.15213716709692,0.3400001525878906,-0.4350396159138068,0.43950061798095774,-0.07204200724916632,0.9510432432110818,0.18372930536589394,0.6952719305960198,-0.9239336204528801,74.36832836699597,34.35701006167818,0.2557713126150622,2,-0.3533339500427246,0.04499959945678711,0.7258329391479492,1.380000114440918,1.416666030883789,1,0.06458846506474258,1.4052283670702632,16.383333206176758,1.590172084668113,15.880000114440918,-1.6101609438418298,15.949999809265135,0.06458846506474258
7694,2003-02-19,16.25666618347168,16.440000534057614,16.10333251953125,16.356666564941403,16569600.0,-0.006316285025961377,1.524994456802438,0.5263216013813132,56.01436985002481,45.826084055478866,-0.4400849174888677,-0.34778763878602703,0.3994619681650562,1.1912364452037956,18.42426868031877,0.33666801452636363,-0.36933283904397385,0.3401661872863766,-0.15877032303298577,0.839102697605739,0.09069793212669452,0.5896344424460587,-0.7741752197265619,61.216686193433645,23.254274921798313,0.24946825515968143,2,-0.2499995231628418,0.14833402633666992,0.8458337783813477,1.4833345413208008,1.5900001525878906,2,0.08775884573530401,1.400005385464631,16.360000610351562,1.4052283670702632,16.383333206176758,1.590172084668113,15.880000114440918,0.08775884573530401
7695,2003-02-20,16.026666641235348,16.293333053588867,15.989999771118164,16.25666618347168,18372300.0,-0.01414801409099331,1.0,2.299986648610619,54.45026857694658,48.830207897533725,-0.15652261212529872,-0.12387673598399651,0.5891396029537113,1.405699634434061,17.70910397264221,0.3033332824707031,-0.32659140908441664,0.10999994277953817,-0.389089064335316,0.6090889498943923,-0.1395445607778889,0.35954444633696525,-0.4996086625976517,34.98097907970701,-3.8294489234909577,0.24954450355742663,2,-0.01999998092651012,0.29500055313110707,1.0766673088073766,1.6316671371459996,1.6833324432373082,3,0.10461727926952058,1.524994456802438,16.25666618347168,1.400005385464631,16.360000610351562,1.4052283670702632,16.383333206176758,0.10461727926952058
7696,2003-02-21,16.299999237060547,16.376667022705078,15.966667175292967,16.149999618530273,23510400.0,0.01705486249535726,1.7032791523878508,-0.652173552485353,58.702524267801195,52.171705648655355,-0.35715426072853695,-0.4095434790990655,0.2906176328796377,1.1314086654674682,16.76815113668674,0.40999984741211115,-0.22928795397614365,0.37783260345458913,-0.13614142611540103,0.8918066330245793,0.12084558866959227,0.6348196182395842,-0.7301569241259749,63.96757663367805,24.329251997793385,0.2569870147849955,2,-0.293332576751709,0.021667957305908203,0.7241678237915039,1.3150014877319336,1.0433330535888672,4,0.1179959639096857,1.0,16.026666641235348,1.524994456802438,16.25666618347168,1.400005385464631,16.360000610351562,0.1179959639096857
7697,2003-02-24,15.880000114440918,16.31333351135254,15.880000114440918,16.233333587646484,20684400.0,-0.025766818544671888,-1.4528295775674296,-2.3555624785422733,47.05883734301047,53.49253258818385,0.11986757309462526,0.02042899372443685,0.673150126322632,1.5586421666068446,15.586898836009516,0.4333333969116211,-0.1344379148253907,-0.04783315658569265,-0.5570658026475428,0.4613994894761575,-0.3024494796166195,0.20678316644523242,-0.2690848405813462,0.0,-36.89672019404894,0.2546163230309254,2,0.25499963760375977,0.3666672706604004,1.1066670417785645,1.7350006103515625,1.593333244323734,0,0.10243489025869135,1.7032791523878508,16.299999237060547,1.0,16.026666641235348,1.524994456802438,16.25666618347168,0.10243489025869135
7698,2003-02-25,16.143333435058597,16.170000076293945,15.58666706085205,15.760000228881836,30217500.0,0.01658270269017259,1.671755358414272,-1.0849048710246068,58.91364724915234,55.2421950487152,-0.0779860897423923,-0.21922785275688028,0.3799032586288824,1.29100164748289,14.010387632677885,0.5833330154418945,-0.035150079824591174,0.19333348274231277,-0.3127276673662287,0.6993946328508542,-0.05969709231195708,0.4463640577965844,0.453332901000973,65.23433003459,23.515711009161834,0.25303057505427085,2,-0.051666736602786756,-0.030000209808353162,0.8058338165283168,1.4716672897338832,1.879999160766598,1,0.10406774486410031,-1.4528295775674296,15.880000114440918,1.7032791523878508,16.299999237060547,1.0,16.026666641235348,0.10406774486410031
7699,2003-02-26,15.94333267211914,16.18666648864746,15.93333339691162,16.143333435058597,20824800.0,-0.012389062255575678,-1.3030352947296115,-0.5217412937798896,57.39483695652171,56.71958375625005,0.1702237866972247,-0.02995123554427792,0.5537121468363573,1.4875642360951744,12.331944337654692,0.2533330917358416,0.05911045942894333,-0.0008339405059807348,-0.5042389713073909,0.5025710902954312,-0.25253645590668583,0.25086857489472436,0.6331336784362804,45.14754791006489,-1.3455199486432363,0.2517025154007057,2,0.14833402633666992,0.1466670036315918,1.0000014305114746,1.6716680526733398,2.0733337402343786,2,0.11499063632550599,1.671755358414272,16.143333435058597,-1.4528295775674296,15.880000114440918,1.7032791523878508,16.299999237060547,0.11499063632550599
7700,2003-02-27,16.053333282470707,16.166667938232422,15.883333206176758,16.016666412353516,22133400.0,0.006899474069429035,1.1518860818171284,-0.18333365122357398,58.954241179535124,57.33972147826282,0.08540359892875315,-0.1458546802334144,0.4272844987812121,1.3759011253112057,10.896782405742139,0.28333473205566406,0.13166781089682544,0.1081666469574003,-0.3960629825263773,0.6123962764411797,-0.14394816778449027,0.3602814616992891,0.5033370822906456,59.071676475026855,7.953159038026897,0.25211481474188957,2,0.03833341598510387,-0.04666662216186879,0.8241672515869105,1.5616674423217738,2.1466674804687464,3,0.11171094638314627,-1.3030352947296115,15.94333267211914,1.671755358414272,16.143333435058597,-1.4528295775674296,15.880000114440918,0.11171094638314627
7701,2003-02-28,16.020000457763672,16.25,15.90666675567627,16.100000381469727,23551500.0,-0.0020763802831796907,-1.2391250264333071,-2.181803995006031,58.193552245461895,56.4565878795531,0.15721695874879416,-0.10504351888768859,0.42841988594065583,1.4039011857923747,9.958967945065902,0.34333324432373047,0.17831152894858704,0.06666712760925364,-0.43681749963080563,0.5701517548493147,-0.18507518601077777,0.3184094412292833,0.5172698409194929,59.633054011667205,3.496050749224011,0.2517423136200303,2,0.07166624069213867,-0.013333797454833984,0.6349997520446777,1.3949999809265137,2.0866661071777344,4,0.10549304484507505,1.1518860818171284,16.053333282470707,-1.3030352947296115,15.94333267211914,1.671755358414272,16.143333435058597,0.10549304484507505
7702,2003-03-03,15.93000030517578,16.226667404174805,15.923333168029785,16.200000762939453,19990200.0,-0.005617986892395899,-1.1411722731220002,3.375008940705265,54.942245136533955,56.06939142277645,0.19685018271391108,-0.016133025003929546,0.4952589441267623,1.4954424325737694,8.700362057266297,0.30333423614501953,0.2087214798405519,-0.02316637039184677,-0.5266810770434116,0.48034833625971984,-0.2749237237176292,0.22859098293393565,0.5882579287507621,51.758811308954456,-7.850353727648091,0.25175735332578303,3,0.08333349227905451,0.07666635513305842,0.6566662788391167,1.416666507720949,2.2566661834716815,0,0.08872140354036473,-1.2391250264333071,16.020000457763672,1.1518860818171284,16.053333282470707,-1.3030352947296115,15.94333267211914,0.08872140354036473
7703,2003-03-04,15.633333206176758,16.0,15.633333206176758,16.0,19404300.0,-0.018623169699666153,1.0,1.3580228598878108,47.92899107766817,55.17101600362571,0.42420968992147223,0.26331869794120344,0.7708578590535566,1.7799658050090912,7.719468502416421,0.3666667938232422,0.21677691226730644,-0.30033349990844727,-0.8222769833783232,0.2216099835614287,-0.5613052416433852,-0.03936175817350929,0.8662932042882936,0.0,-58.98577876048925,0.26097174173493753,3,0.34833383560180664,0.3733334541320801,0.9283332824707031,1.688333511352539,2.2666664123535156,1,0.1176972388627211,-1.1411722731220002,15.93000030517578,-1.2391250264333071,16.020000457763672,1.1518860818171284,16.053333282470707,0.1176972388627211
7704,2003-03-05,15.960000038146973,15.960000038146973,15.600000381469727,15.636667251586914,23835300.0,0.020895533131805033,1.2268057657083697,-0.8818163848126551,50.16987935099156,54.69541720074182,0.05703289006463663,-0.04657127661483074,0.428848487154589,1.4528311278095103,7.553380663912433,0.3599996566772461,0.15785605125060798,0.014166688919067028,-0.49772615628346983,0.5260595341216039,-0.24177973368220051,0.27011311152033457,0.5213671853258184,55.38459506964762,-1.982027282250229,0.25594642260126826,3,0.021667003631591797,0.046666622161865234,0.5150003433227539,1.316667079925537,2.233332633972168,2,0.1292814882673261,1.0,15.633333206176758,-1.1411722731220002,15.93000030517578,-1.2391250264333071,16.020000457763672,0.1292814882673261
7705,2003-03-06,15.800000190734865,16.173332214355472,15.699999809265135,15.81666660308838,27481200.0,-0.010025053072035273,-3.369211944082444,-0.051545692383472105,48.68131971779623,53.581950028519046,0.20282839600944946,0.13782170635660762,0.5645602570896653,1.6066378565930837,6.829362501968801,0.47333240509033736,0.11605379343930977,-0.15683317184448065,-0.6445077964646924,0.33084145277573285,-0.4006704841545865,0.08700414046562521,0.6634730294855107,30.76921948313783,-23.392928940013377,0.24383731231010672,3,0.15000009536742986,0.20666646957397283,0.6750001907348615,1.4766669273376447,1.8599996566772443,3,0.14029532878857243,1.2268057657083697,15.960000038146973,1.0,15.633333206176758,-1.1411722731220002,15.93000030517578,0.14029532878857243
7706,2003-03-07,16.040000915527347,16.066667556762695,15.533332824707033,15.633333206176758,27548400.0,0.015189919107293282,1.3188416613800154,-24.40043488212427,43.802667257921804,53.22015335239808,-0.08709004268598086,-0.07089757376636285,0.3154546728096861,1.350120720656843,7.015264089086286,0.5333347320556623,0.08899170940361856,0.06100087165832946,-0.39715241670110757,0.5191541600177647,-0.16807577252138728,0.290077515838048,0.4059361815056626,73.07699714173361,23.650477211015883,0.22907664417971774,3,-0.14833450317383168,-0.03333425521850941,0.3974995613098109,1.2366662025451625,1.5099983215331996,4,0.13466332444664264,-3.369211944082444,15.800000190734865,1.2268057657083697,15.960000038146973,1.0,15.633333206176758,0.13466332444664264
7707,2003-03-10,15.710000038146973,16.079999923706055,15.68333339691162,15.93000030517578,19052400.0,-0.020573619610016358,-1.9024357055381438,-0.5409828761180149,39.436617535424205,51.05603893976162,0.24167507800975052,0.28251388233688246,0.6311462655306741,1.659815409116142,7.19553451370083,0.39666652679443537,0.07239226871916316,-0.27466664314269984,-0.7153805429067646,0.16604725662136488,-0.4950235930247331,-0.05430969326066659,0.6994328879929981,27.604278425481848,-17.89614479377683,0.2203569498820324,3,0.18166637420654297,0.29666662216186523,0.660833358764652,1.566667079925537,2.7200002670288086,0,0.15255674862984447,1.3188416613800154,16.040000915527347,-3.369211944082444,15.800000190734865,1.2268057657083697,15.960000038146973,0.15255674862984447
7708,2003-03-11,15.600000381469727,15.970000267028807,15.600000381469727,15.800000190734865,20966400.0,-0.007001887740938573,-2.700002384188047,0.9090889386918359,39.35136756868782,49.05120900778008,0.29781638985765824,0.4076377396267077,0.7246186937850894,1.7372731856209853,7.008190121887378,0.36999988555908025,0.016988354711195086,-0.380999660491943,-0.8336775970624295,0.07167827607854171,-0.6073386287771854,-0.15466069220670065,0.7743885406129252,10.416815678420408,-31.72846062885236,0.22633896828524241,3,0.29166603088378906,0.40666627883911133,0.7591662406921387,1.6766667366027832,2.5799999237060547,1,0.16581192589266047,-1.9024357055381438,15.710000038146973,1.3188416613800154,16.040000915527347,-3.369211944082444,15.800000190734865,0.16581192589266047
7709,2003-03-12,15.833333015441895,15.833333015441895,15.5,15.603333473205565,25397400.0,0.014957219760669327,1.8985537292886405,-1.1499988079059662,46.868246202425155,47.70832067699009,0.052790923302939774,0.19064265758288457,0.4835769686617226,1.4699235811500948,7.465314788377082,0.33333301544189453,0.027757784925571016,-0.15183367729187047,-0.5970313399532294,0.2933639853694867,-0.37443250862255084,0.07076515403880812,0.5074136627457335,49.504985553226184,6.186887482433832,0.22259883133067881,3,0.04166698455810547,0.17333364486694336,0.4675006866455078,1.4433341026306152,2.636666297912594,2,0.1305263143946258,-2.700002384188047,15.600000381469727,-1.9024357055381438,15.710000038146973,1.3188416613800154,16.040000915527347,0.1305263143946258
7710,2003-03-13,16.516666412353516,16.523332595825195,16.069999694824222,16.166667938232422,32435700.0,0.04315789961880934,1.4954275815003217,1.5217355248536197,53.09819496514679,47.142169868066176,-0.623471638699117,-0.47227455040818356,-0.21558806555007592,0.7638124364374583,8.02692242287043,0.6899995803833008,-0.00038838719924960685,0.5031663894653313,-0.0008499521235556529,1.00718273105422,0.25115821867088783,0.7551745602597748,-1.0166664123535156,99.34858095023309,56.220041731989795,0.25200817079444404,3,-0.505000114440918,-0.5099997520446777,-0.2474994659423828,0.7600007057189941,1.8100013732910156,3,0.10151359953068839,1.8985537292886405,15.833333015441895,-2.700002384188047,15.600000381469727,-1.9024357055381438,15.710000038146973,0.10151359953068839
7711,2003-03-14,16.453332901000973,16.73666763305664,16.34666633605957,16.5,26460000.0,-0.003834521432555693,-2.0000073359498223,-0.13333514986377037,59.12949642691279,47.60742001144161,-0.5500492768873038,-0.3834455192725805,-0.16775157893597026,0.7987123965413225,8.892102716652134,0.3900012969970703,-0.011448016906385305,0.4111662387847872,-0.12506808856854335,0.9474005661381177,0.1430490751081237,0.6792834024614525,-0.953332901000973,77.08885358668633,27.327338502890697,0.26811716367666516,3,-0.3349990844726527,-0.37666559219359996,-0.2291660308837855,0.7783341407775914,2.2100009918212926,4,0.07333875474784368,1.4954275815003217,16.516666412353516,1.8985537292886405,15.833333015441895,-2.700002384188047,15.600000381469727,0.07333875474784368
7712,2003-03-17,17.323333740234375,17.326667785644528,16.453332901000973,16.5,37141200.0,0.052876875735035744,1.1044167662469158,-17.642702415497084,65.74732199310287,49.58723455760102,-1.342834192358028,-1.2431500450351898,-1.055172626189048,-0.09559031464327461,9.179977751482738,0.8733348846435547,-0.013987760312659248,1.234167051315307,0.4600238744885061,2.0083102281421077,0.8470954629019083,1.6212386397287073,-1.7738670349121097,99.81747937767588,49.86456086957971,0.38707158841340006,3,-0.9099998474121094,-0.9516663551330566,-1.134167194366455,-0.12666702270507812,1.3366661071777344,0,0.013084403973568248,-2.0000073359498223,16.453332901000973,1.4954275815003217,16.516666412353516,1.8985537292886405,15.833333015441895,0.013084403973568248
7713,2003-03-18,17.416667938232422,17.473333358764652,17.163333892822266,17.23666763305664,32295300.0,0.005387773473489954,1.113648481695792,0.21862374439378776,70.23810397136873,51.81703729319849,-1.2925221182101332,-1.320990310122795,-1.148008106101564,-0.2113336776799173,9.079229119812542,0.30999946594238637,-0.0066960251841230445,1.27466788291931,0.30353234157228925,2.245803424266331,0.7891001122457979,1.7602356535928205,-1.7605691680908215,97.12844156409012,44.6440133336512,0.48556777067351076,3,-0.9300012588500977,-0.9716677665710449,-1.227501392364502,-0.220001220703125,0.9533329010009766,1,0.05818175844754614,1.1044167662469158,17.323333740234375,-2.0000073359498223,16.453332901000973,1.4954275815003217,16.516666412353516,0.05818175844754614
7714,2003-03-19,17.683332443237305,17.696666717529297,17.343332290649414,17.520000457763672,26828400.0,0.015310879552311585,2.7192993023139085,0.9073983808756835,71.46618492303861,54.348688982669856,-1.4405091816244777,-1.5550190033514468,-1.4131066249408946,-0.5050985072755729,9.575725266451384,0.3533344268798828,0.029030775967878952,1.469999074935913,0.27875615775813856,2.6612419921136876,0.8743776163470258,2.0656205335248004,-1.8818549060058594,99.1802702024525,45.56570711662951,0.5956214585888869,3,-1.0849990844726562,-1.0849990844726562,-1.525832176208496,-0.5183320045471191,0.6499996185302699,2,0.0280867796572144,1.113648481695792,17.416667938232422,1.1044167662469158,17.323333740234375,-2.0000073359498223,16.453332901000973,0.0280867796572144
7715,2003-03-20,17.703332901000977,17.780000686645508,17.399999618530273,17.573333740234375,23738100.0,0.0011310344262243088,1.6823472389581888,0.7959197972744152,72.24667604712135,57.50913440369203,-1.2987014129006589,-1.5209470776521847,-1.4341778200480206,-0.5483130934120481,10.48648926925587,0.3800010681152344,0.1193325578706741,1.4061662197113023,0.046195076842604266,2.766137362580002,0.7261806482769515,2.0861517911456513,-1.712336445739746,94.65108851865652,40.071199061700604,0.6799855714343496,3,-1.0633325576782227,-1.0633325576782227,-1.545832633972168,-0.538332462310791,0.9933338165283203,3,0.04330633201334444,2.7192993023139085,17.683332443237305,1.113648481695792,17.416667938232422,1.1044167662469158,17.323333740234375,0.04330633201334444
7716,2003-03-21,18.22333335876465,18.286666870117188,17.633333206176758,17.773332595825195,38313600.0,0.029373026009936742,1.2658927035787524,3.4615666769370717,77.21517554767966,61.7067519606093,-1.649934746338566,-1.9915773599185513,-1.9441780609245995,-1.0933168292195354,11.469783828401733,0.6533336639404297,0.20066942158890555,1.8299999713897712,0.22013717836892255,3.4398627644106217,1.025068574879345,2.6349313679001956,-2.017656395737305,96.54544603332312,39.88989630825367,0.8049313965104251,3,-1.3299999237060547,-1.3299999237060547,-2.06583309173584,-1.058332920074463,0.6366672515869105,4,0.005670445952204561,1.6823472389581888,17.703332901000977,2.7192993023139085,17.683332443237305,1.113648481695792,17.416667938232422,0.005670445952204561
7717,2003-03-24,17.50666618347168,18.1200008392334,17.50666618347168,18.1200008392334,25334100.0,-0.039326898168620894,1.0,-1.3629635908956046,70.21581572878661,65.13613508950917,-0.7281853249376837,-1.2087702870727313,-1.2463719536467934,-0.3993679511681236,12.636984753862817,0.7166671752929688,0.2930227985892273,1.0319994926452623,-0.6321154609646165,2.696114446255139,0.19994201584032467,1.8640569694502016,-1.0096506334517592,30.5637150861703,-31.884511250052487,0.8320574768049386,3,-0.6133327484130859,-0.6133327484130859,-1.349165916442871,-0.34166574478149414,1.2666664123535156,0,0.0660701299281421,1.2658927035787524,18.22333335876465,1.6823472389581888,17.703332901000977,2.7192993023139085,17.683332443237305,0.0660701299281421
7718,2003-03-25,17.823333740234375,17.916667938232422,17.523332595825195,17.540000915527347,22386300.0,0.018088398638780534,-1.4842012696806524,-0.4619546964212354,70.15139898170736,67.72315206498497,-0.7781359613002046,-1.4684092324992157,-1.5753859437047097,-0.7392719905514227,14.325316690030743,0.4100017547607422,0.40250121890207424,1.26466703414917,-0.4958397279385913,3.025173796236931,0.3844136531052911,2.1449204151930505,-1.075767005400838,50.88347867580306,-11.943612073592973,0.8802533810438806,3,-0.6450004577636719,-0.9300003051757812,-1.6658334732055664,-0.6583333015441895,0.823333740234375,1,0.04694217812288648,1.0,17.50666618347168,1.2658927035787524,18.22333335876465,1.6823472389581888,17.703332901000977,0.04694217812288648
7719,2003-03-26,17.77666664123535,17.989999771118164,17.72333335876465,17.770000457763672,19914300.0,-0.00261831482702235,-4.333307902115242,0.02352774860651132,71.91424718671547,69.81382453404817,-0.476976659071056,-1.3463806882547829,-1.5382084367871371,-0.7021378593657133,16.188204604003865,0.2666664123535156,0.5685627282990531,1.126333236694336,-0.689324189752071,2.9419906631407446,0.21850452347113247,2.0341619499175394,-0.8136258874621021,42.48121513802813,-23.393001380944668,0.9078287132232041,3,-0.46000003814697266,-0.8833332061767578,-1.5708332061767578,-0.8799996376037598,0.9400005340576172,2,0.033377134756058746,-1.4842012696806524,17.823333740234375,1.0,17.50666618347168,1.2658927035787524,18.22333335876465,0.033377134756058746
7720,2003-03-27,17.84666633605957,17.96666717529297,17.623332977294922,17.666667938232422,20917800.0,0.0039377289475543975,-1.5749905229202281,27.001716738197423,70.81410786886404,71.11211469426497,-0.37825304916540503,-1.3440498568136832,-1.6184770050063761,-0.7800296823411905,17.888871675242495,0.3433341979980469,0.7631145358518836,1.1066662788391106,-0.7612291112063154,2.974561668884535,0.1727185838163976,2.0406139738618236,-0.6983179259981682,43.58972477961584,-20.490475803134238,0.9339476950227125,3,-0.4766664505004883,-0.9533329010009766,-1.6408329010009766,-0.9499993324279785,0.6800003051757812,3,0.027269279121596268,-4.333307902115242,17.77666664123535,-1.4842012696806524,17.823333740234375,1.0,17.50666618347168,0.027269279121596268
7721,2003-03-28,17.709999084472656,17.84000015258789,17.559999465942386,17.676666259765625,18396000.0,-0.007657858841164877,-1.1000071525642237,0.18518400779900604,74.11573384862385,72.0419382337673,-0.04982065946633796,-1.132335883262968,-1.4850666979957055,-0.6574517573542451,19.861206046731628,0.28666687011718395,0.9268388376372343,0.8854990959167495,-0.9980921864598784,2.7690903782933773,-0.05629654527156447,1.8272947371050634,-0.40228609000344306,33.15203194387431,-34.073918853009566,0.9417956411883136,3,0.015001296997070312,-0.8166656494140625,-1.5458321571350098,-0.9283318519592285,0.9266681671142578,4,0.05571246098604865,-1.5749905229202281,17.84666633605957,-4.333307902115242,17.77666664123535,-1.4842012696806524,17.823333740234375,0.05571246098604865
7722,2003-03-31,17.343332290649414,17.65333366394043,17.223333358764652,17.223333358764652,25554000.0,-0.020703941997643582,-6.166735543758511,3.6000228885327386,69.79558315458263,71.9927692541244,0.3575851546237381,-0.6897190919791925,-1.1228683783552142,-0.3012948845022869,21.561627125620817,0.48666572570800426,1.018854345940916,0.44816570281982493,-1.3998365456713522,2.296167951311002,-0.4758354214257636,1.3721668270654135,0.9433345794677734,15.652039785646723,-56.33257432131387,0.924001124245589,3,0.4116678237915039,-0.4499988555908203,-1.1791653633117676,-0.719998836517334,1.0166683197021449,0,0.08744964890742768,-1.1000071525642237,17.709999084472656,-1.5749905229202281,17.84666633605957,-4.333307902115242,17.77666664123535,0.08744964890742768
7723,2003-04-01,17.473333358764652,17.533332824707028,17.173332214355472,17.366666793823242,26118600.0,0.007495737608932629,2.176492367761191,0.8888959532060197,69.06975367058922,71.72649911496337,0.2642568042375153,-0.711271306345548,-1.2523732976329462,-0.4463193099755607,22.449206834074044,0.3600006103515554,1.1071381496359223,0.4861667633056683,-1.2786685072787343,2.2510020338900727,-0.39625087198653475,1.3685843985978714,0.7920668411254859,36.73479397153944,-36.519745300581725,0.882417635292202,4,0.25666618347167613,-0.5799999237060582,-1.282499790191654,-0.9249997138977086,0.8633327484130824,1,0.07439904054760449,-6.166735543758511,17.343332290649414,-1.1000071525642237,17.709999084472656,-1.5749905229202281,17.84666633605957,0.07439904054760449
7724,2003-04-02,18.023332595825195,18.123332977294922,17.600000381469727,17.676666259765625,24999000.0,0.031476491964520514,-1.0933383687529326,3.2499999999998916,68.07998040772976,71.26353293280874,-0.2597577938979576,-1.1581436890629355,-1.7851589307517273,-1.0078704155264475,23.648877089845037,0.6499996185302699,1.1132248231204613,0.9329993724822998,-0.820208728180738,2.686207473145336,0.05639532215078091,1.8096034228138187,0.19838488464355564,89.47365250946643,18.713489808652355,0.8766040503315181,4,-0.2933330535888672,-1.1299991607666016,-1.920832633972168,-1.5499987602233887,0.5766677856445312,2,0.03458488497226875,2.176492367761191,17.473333358764652,-6.166735543758511,17.343332290649414,-1.1000071525642237,17.709999084472656,0.03458488497226875
7725,2003-04-03,18.01666641235352,18.190000534057614,17.933332443237305,17.933332443237305,21043500.0,-0.0003698640879112869,-5.15998718271489,0.24038667862429705,69.01864420544601,70.3528072281161,-0.2279416215726755,-1.029688310185417,-1.75090047673201,-1.0111025400782552,25.659413538696008,0.25666809082030895,1.096866670161372,0.8154998779296925,-0.8733310440998281,2.504330799959215,-0.028915583085069585,1.6599153389444545,-0.8433341979980469,82.95076984843227,12.454493224462283,0.8444154610147611,4,-0.3350000381469762,-1.1233329772949254,-1.9258332252502477,-1.5599989891052282,0.8833332061767543,3,0.0388529568632896,-1.0933383687529326,18.023332595825195,2.176492367761191,17.473333358764652,-6.166735543758511,17.343332290649414,0.0388529568632896
7726,2003-04-04,18.200000762939453,18.23666763305664,17.933332443237305,17.933332443237305,18418200.0,0.010175819787628715,-1.274999821187174,3.1999954223980693,62.80427944065516,69.5293031961015,-0.4636963923705615,-1.0992635991449156,-1.9093163305944145,-1.203529283102668,27.32740058383696,0.30333518981933594,1.0563696688200785,0.8908342361450181,-0.7612009488836726,2.542869421173709,0.06481664363067097,1.7168518286593653,-1.0063351821899396,96.55171176730151,28.53483466882416,0.8260175925143456,4,-0.49500083923339844,-1.3066673278808594,-2.150834083557129,-1.7550005912780762,0.296667098999027,4,0.01794867387923893,-5.15998718271489,18.01666641235352,-1.0933383687529326,18.023332595825195,2.176492367761191,17.473333358764652,0.01794867387923893
7727,2003-04-07,18.106666564941406,18.56999969482422,18.093332290649414,18.56999969482422,25653000.0,-0.005128252422280211,1.0575580438004282,-1.7374884665727304,60.07786879308944,68.41002206403283,-0.3087724004309891,-0.8613318861380108,-1.7779870407163116,-1.1144404813690798,29.29942062494376,0.4766674041748047,1.008598561929258,0.6776667118072517,-0.8270814594733977,2.1824148830878993,-0.07470737383307124,1.4300407974475746,-0.8712809020996062,66.82580955294316,2.388434491491836,0.7523740856403242,4,-0.2350006103515625,-1.0716667175292969,-2.057499885559082,-1.7016663551330566,-0.1399993896484375,0,0.029271024831909687,-1.274999821187174,18.200000762939453,-5.15998718271489,18.01666641235352,-1.0933383687529326,18.023332595825195,0.029271024831909687
7728,2003-04-08,18.18666648864746,18.28333282470703,18.06333351135254,18.13333320617676,19868700.0,0.004418257961460004,-1.2758627493538013,-0.11510785443766729,57.775488700891266,66.83904889894126,-0.37080801112380257,-0.7774705520612244,-1.8161296665176003,-1.2027877231373694,31.102765858285654,0.2199993133544922,0.8822697843649756,0.628333330154419,-0.6406941562418851,1.897360816550723,-0.0061804130437330684,1.262847073352571,-0.8712039838867156,60.48108479055527,0.42034029214359236,0.6345137431981516,4,-0.3150005340576172,-1.1516666412353516,-2.176666259765625,-1.7816662788391113,-0.2666664123535156,1,0.009530835230980639,1.0575580438004282,18.106666564941406,-1.274999821187174,18.200000762939453,-5.15998718271489,18.01666641235352,0.009530835230980639
7729,2003-04-09,17.899999618530273,18.35333251953125,17.836666107177734,18.183332443237305,22557300.0,-0.015762474684194117,-1.520324900678272,-5.312495529647732,52.806847717554525,64.83824221546242,-0.07242255386081098,-0.34576306536589385,-1.5016792262913121,-0.9322341669393239,32.46445865434207,0.5166664123535156,0.8251903854468843,0.23833312988281108,-0.743298278036093,1.2199645378017152,-0.252482574076641,0.7291488338422631,-0.50926488236572,8.636384916692244,-45.10537160419596,0.49081570395945257,4,-0.028333663940429688,-0.8649997711181641,-1.9058327674865723,-1.4949994087219238,-0.26000022888183594,2,0.02439477642197363,-1.2758627493538013,18.18666648864746,1.0575580438004282,18.106666564941406,-1.274999821187174,18.200000762939453,0.02439477642197363
7730,2003-04-10,18.19333267211914,18.19333267211914,17.74333381652832,17.84666633605957,26255700.0,0.01638732177877844,1.5961497196745034,-1.2235304413388266,49.54220775251918,62.107850427006355,-0.3480061897528941,-0.5344452751108122,-1.7623876399550618,-1.243278578868722,34.163981189428085,0.4499988555908203,0.7510534266603273,0.44783287048339915,-0.3992282182740894,1.2948939592408877,0.024302326104653105,0.8713634148621452,-0.7318420384350084,54.43539734801378,5.8557036861475495,0.42353054437874454,4,-0.3216667175292969,-1.1583328247070312,-2.1991658210754395,-1.788332462310791,-0.7033329010009766,3,0.022352568200646017,-1.520324900678272,17.899999618530273,-1.2758627493538013,18.18666648864746,1.0575580438004282,18.106666564941406,0.022352568200646017
7731,2003-04-11,17.65999984741211,18.149999618530273,17.656667709350586,18.03333282470703,32407800.0,-0.02931474042270177,-1.5965024996486437,-1.0769230769230769,52.47845139872451,60.18372467635545,0.1983466532258582,0.09899884670787173,-1.1962595469981778,-0.7305124662960836,35.36776932660732,0.5366649627685547,0.6576957912886954,-0.14583330154419016,-0.7393060438813137,0.4476394407929334,-0.44256967271275016,0.15090306962436983,-0.13199867005957344,0.3648331728791331,-48.40791544857489,0.296736371168561,4,0.21166610717773438,-0.625,-1.681666374206543,-1.2549996376037598,-0.056667327880859375,4,0.07021516318415322,1.5961497196745034,18.19333267211914,-1.520324900678272,17.899999618530273,-1.2758627493538013,18.18666648864746,0.07021516318415322
7732,2003-04-14,17.549999237060547,18.06666755676269,17.536666870117188,17.65999984741211,22876500.0,-0.006228800186976358,-6.7561826606374735,0.2946447730082663,45.26557273929825,57.53881568398979,0.3807900488066913,0.23911067589179424,-1.056537296991774,-0.632293483062135,35.383212649813856,0.5300006866455043,0.5628585624859639,-0.26716718673706197,-0.8296940898032226,0.29535971632909863,-0.548430638270144,0.014096264796020108,1.0200004577636719,1.6325367612712767,-44.936934389886225,0.2812634515330804,4,0.5033340454101562,-0.5149993896484375,-1.6008327007293701,-1.1449990272521973,-0.019998550415039062,0,0.053941234531728055,-1.5965024996486437,17.65999984741211,1.5961497196745034,18.19333267211914,-1.520324900678272,17.899999618530273,0.053941234531728055
7733,2003-04-15,18.43000030517578,18.49333381652832,18.023332595825195,18.100000381469727,26547600.0,0.050142513183529136,1.0583982457972225,-2.9999826605631847,58.78135906679458,56.50563553499699,-0.39027879732446635,-0.591403153577108,-1.8988796274046962,-1.5150336020399244,35.43587127429297,0.9433345794677734,0.48486124751647,0.5621672630310073,-0.03022266174346555,1.1545571878054801,0.26597230064377086,0.8583622254182437,0.11933273315429815,93.37977426834593,44.3808432822529,0.2961949623872373,4,-0.3766670227050781,-1.3950004577636719,-2.4808337688446045,-2.0250000953674316,-0.7966670989990234,1,-0.02514015855727858,-6.7561826606374735,17.549999237060547,-1.5965024996486437,17.65999984741211,1.5961497196745034,18.19333267211914,-0.02514015855727858
7734,2003-04-16,18.18000030517578,18.49666786193848,18.15999984741211,18.43000030517578,22386300.0,-0.013564839710273446,-1.3218410460130208,-0.7575759327225963,54.273508662534084,54.86728714134011,-0.12931752426687382,-0.318622138637906,-1.60346321432133,-1.2771313325100735,35.15164309153423,0.33666801452637074,0.445346408142548,0.2873338699340806,-0.3140630372718114,0.8887307771399726,-0.01336458366886717,0.5880323235370284,0.3490794097900398,67.01383025012045,16.61475891353676,0.3006984536029466,4,-0.12666702270507812,-1.1450004577636719,-2.2308337688446045,-1.7750000953674316,-0.8466682434082031,2,-0.014301442492705263,1.0583982457972225,18.43000030517578,-6.7561826606374735,17.549999237060547,-1.5965024996486437,17.65999984741211,-0.014301442492705263
7735,2003-04-17,18.46999931335449,18.5,18.123332977294922,18.18000030517578,21677400.0,0.015951540336121228,1.1523806409774333,-1.1599960327148295,59.37499852949132,54.48625592898857,-0.38917456752253443,-0.5778670038404989,-1.8393337394776204,-1.575269493405468,34.68743051227059,0.3766670227050781,0.412768724357889,0.5389995574951136,-0.10761898873396802,1.1856181037241953,0.21569028438057458,0.8623088306096527,0.039232144714357986,96.88574121299442,42.4748400762501,0.3233092731145404,4,-0.4166660308837855,-1.1499996185302699,-2.5291659832000697,-2.064999103546139,-0.9699993133544886,3,-0.04493773441052218,-1.3218410460130208,18.18000030517578,1.0583982457972225,18.43000030517578,-6.7561826606374735,17.549999237060547,-0.04493773441052218
7736,2003-04-21,18.32666778564453,18.483333587646484,18.25666618347168,18.47333335876465,20014800.0,-0.007760234598726989,1.7200192261475606,-0.5057450852719358,62.837278258267006,54.79285698067497,-0.25254341588302154,-0.44944000929528016,-1.6429605627879127,-1.439981958944557,33.52939153862524,0.2266674041748047,0.3446528721151907,0.3905013084411628,-0.2675035211320207,1.0485061380143463,0.06149889365457284,0.7195037232277528,0.17333221435546875,82.00703277208433,21.755955549057298,0.32900241478659087,4,-0.3083343505859375,-0.8683347702026367,-2.3175013065338135,-1.9216675758361816,-0.5433349609375,0,-0.04565303547335198,1.1523806409774333,18.46999931335449,-1.3218410460130208,18.18000030517578,1.0583982457972225,18.43000030517578,-0.04565303547335198
7737,2003-04-22,18.663333892822266,18.666667938232425,18.13333320617676,18.15999984741211,26414400.0,0.018370284828399086,1.0914999925202036,-3.431848624748033,64.73989722993328,55.56668015056852,-0.5609300061235487,-0.7325675374581024,-1.9215793275068407,-1.7831353768739078,32.83258981015842,0.5333347320556641,0.2804235936674253,0.6693340301513686,-0.031645304073968816,1.370313364376706,0.3188443630386999,1.0198236972640373,-1.1266670227050781,99.48175621788717,34.75832823024034,0.3504896671126694,4,-0.5616664886474609,-1.1033334732055664,-2.565833330154419,-2.258333683013916,-1.0600013732910156,1,-0.05679592828260349,1.7200192261475606,18.32666778564453,1.1523806409774333,18.46999931335449,-1.3218410460130208,18.18000030517578,-0.05679592828260349
7738,2003-04-23,18.65999984741211,18.65999984741211,18.46666717529297,18.46666717529297,19563900.0,-0.00017864147045232315,1.0,0.3841041031937308,59.12130792752078,56.26828684056477,-0.5402005736542748,-0.6991863678067283,-1.8615114196170488,-1.783286918458181,32.09813205044513,0.19666671752929688,0.2441718383951823,0.6241666793823235,-0.13164528190030467,1.3799786406649517,0.2462606987410112,1.0020726600236358,-1.1007329559326173,98.77274769714607,35.644186867899734,0.377905980641314,4,-0.5583324432373047,-0.7449989318847656,-2.2674992084503174,-2.2549996376037598,-1.1233329772949219,2,-0.06055729742802318,1.0914999925202036,18.663333892822266,1.7200192261475606,18.32666778564453,1.1523806409774333,18.46999931335449,-0.06055729742802318
7739,2003-04-24,18.3700008392334,18.65999984741211,18.26000022888184,18.65999984741211,19478700.0,-0.015541211712224667,1.7586274935379878,-1.5,54.6819942041527,56.839374224079606,-0.1972652345473307,-0.38204473482786483,-1.5194502127072163,-1.5070110182573409,30.964580478977776,0.3999996185302699,0.21901749802229986,0.3045009613037095,-0.45504795527718045,1.0640498778845995,-0.07527349698673547,0.6842754195941545,-0.7885859268188469,45.39885699842702,-14.593509046957578,0.37977445829044565,4,-0.26833343505859375,-0.4500007629394496,-1.9041674137115479,-1.9250006675720215,-0.8833332061767578,3,-0.04010166572683638,1.0,18.65999984741211,1.0914999925202036,18.663333892822266,1.7200192261475606,18.32666778564453,-0.04010166572683638
7740,2003-04-25,18.333332061767575,18.49333381652832,18.086666107177734,18.3700008392334,22233900.0,-0.001996122797529143,1.87058142431117,0.12644449267642616,51.83820706441188,56.768235964711536,-0.15494302905413804,-0.3236399646732586,-1.4365194992220012,-1.4794148528486133,29.913429694105886,0.40666770935058594,0.19810154450077988,0.2434988975524881,-0.5177117624731551,1.0047095575781313,-0.13710643246033527,0.6241042275653115,-0.7302120888366659,42.52847859829962,-12.308994707322086,0.38060533001282215,4,-0.23166465759276988,-0.4133319854736257,-1.7349987030029261,-1.7766652107238734,-0.7166652679443324,4,-0.05454545832862545,1.7586274935379878,18.3700008392334,1.0,18.65999984741211,1.0914999925202036,18.663333892822266,-0.05454545832862545
7741,2003-04-28,18.696666717529297,18.803333282470703,18.166667938232425,18.333332061767575,27560400.0,0.019818255325196654,1.208083614473759,-9.908556566969228,57.570573516282124,58.1354582732653,-0.3975709266666634,-0.6421914027173159,-1.7461597729765757,-1.8523561956778352,29.255655838491247,0.6366653442382777,0.22826619866068754,0.5575001716613777,-0.22757713728238116,1.3425774806051365,0.16496151718950003,0.9500388261332553,-1.0722757852923586,85.11630382711449,30.481844441207883,0.3925386544718787,4,-0.28333377838134766,-0.7083339691162109,-2.056666374206543,-2.0983328819274902,-0.7433338165283203,0,-0.06400428138387615,1.87058142431117,18.333332061767575,1.7586274935379878,18.3700008392334,1.0,18.65999984741211,-0.06400428138387615
7742,2003-04-29,18.86000061035156,19.00666618347168,18.68000030517578,18.696666717529297,25303500.0,0.00873598996494529,-2.322025021821356,0.44954118808137505,58.45896829728937,58.09963707665361,-0.3973219326873796,-0.7231507147276197,-1.8690206803442138,-2.0220494597160616,29.782478065437413,0.32666587829589844,0.25807577094722234,0.6450006484985309,-0.10878010379076386,1.3987814007878256,0.2681102723538835,1.0218910246431783,-1.1884519841052708,84.05809120028157,28.917180317163428,0.37689037614464677,4,-0.3133344650268519,-0.7700014114379847,-1.9666671752929652,-2.0083336830139125,-0.6533336639404261,1,-0.057087367486806095,1.208083614473759,18.696666717529297,1.87058142431117,18.333332061767575,1.7586274935379878,18.3700008392334,-0.057087367486806095
7743,2003-04-30,18.773332595825195,19.170000076293945,18.6299991607666,19.170000076293945,37640400.0,-0.004595334661802397,1.7226881058624404,-2.4285680921129984,61.55201558171573,58.90836006767379,-0.2870130945981373,-0.5629596239762584,-1.7413001105962316,-1.9450237647757156,30.59100719992902,0.5400009155273438,0.31993341450939994,0.49333267211914134,-0.21392992873339622,1.200595272971679,0.13970137169287256,0.8469639725454101,-1.0216769161453847,63.3845617531634,2.263604793690213,0.35363130042626834,4,-0.14499950408935547,-0.6016664505004883,-1.8799991607666016,-1.9216656684875488,-0.8999996185302734,2,-0.06232244969410117,-2.322025021821356,18.86000061035156,1.208083614473759,18.696666717529297,1.87058142431117,18.333332061767575,-0.06232244969410117
7744,2003-05-01,18.64666748046875,18.773332595825195,18.376667022705078,18.773332595825195,24271500.0,-0.006747076722255163,5.263217334999774,0.31932316510232345,56.27308084551116,58.56370254723156,-0.09743623188135331,-0.4081262818578111,-1.570876597866917,-1.8212775966151042,30.136254065909572,0.3966655731201172,0.4227788297896069,0.335500812530519,-0.3790379046617858,1.0500395297228238,-0.021768546065633387,0.6927701711266714,-0.7815442490598095,51.69240412057488,-9.849813275278876,0.35726935859615255,5,-0.018334388732910156,-0.47500133514404297,-1.6108341217041016,-1.7950005531311035,-0.7166671752929688,3,-0.05952809591924246,1.7226881058624404,18.773332595825195,-2.322025021821356,18.86000061035156,1.208083614473759,18.696666717529297,-0.05952809591924246
7745,2003-05-02,18.71666717529297,18.803333282470703,18.3799991607666,18.38333320617676,21553800.0,0.003754005636532165,-1.4901856287761066,-2.6316161965998304,66.77248914325577,59.0009482011192,-0.14389895537686215,-0.44585395916717374,-1.587987582291845,-1.8939252979508936,29.577261119926856,0.42333412170410156,0.40964950927109456,0.37050046920776225,-0.35183298706792243,1.092833925483447,0.00933374106991991,0.7316671973456046,-0.7471537962932295,54.81726501088314,-13.866008605451519,0.36116672813784206,5,-0.0883340835571289,-0.5450010299682617,-1.6116671562194824,-1.8650002479553223,-0.4633350372314453,4,-0.06571680367645771,5.263217334999774,18.64666748046875,1.7226881058624404,18.773332595825195,-2.322025021821356,18.86000061035156,-0.06571680367645771
7746,2003-05-05,18.52666664123535,18.71666717529297,18.5,18.71666717529297,21947100.0,-0.010151408489457392,1.2807006976860915,-0.5700005149831546,65.11868368201976,59.04303558468436,0.08655730854896859,-0.2425619054021837,-1.3550273846616747,-1.7013708486725037,28.916335998415054,0.21666717529296875,0.43240116879623613,0.16416664123535085,-0.5590232106108708,0.8873564930815725,-0.19742828468775997,0.5257615671584617,-0.4611143264520763,18.907521607943547,-55.85067364274374,0.3615949259231101,5,0.10166645050048828,-0.35500049591064453,-1.3949999809265137,-1.674999713897705,-0.06333351135254262,0,-0.04911837974062183,-1.4901856287761066,18.71666717529297,5.263217334999774,18.64666748046875,1.7226881058624404,18.773332595825195,-0.04911837974062183
7747,2003-05-06,18.636667251586914,18.74666786193848,18.51666641235352,18.52666664123535,22686600.0,0.005937420502117208,-2.5384547668654185,-0.5789489534708628,54.20054599770964,58.4962842591498,-0.030870081111856962,-0.32761744330932174,-1.4063644809604305,-1.811558320035818,27.75815196987736,0.23000144958496094,0.4113682383299775,0.24766721725463725,-0.474892387654414,0.9702268221636885,-0.11361258519988837,0.6089470197091629,-0.48275911588278575,32.773149650786785,-37.99248562795574,0.3612798024545255,5,-0.008334159851074219,-0.46500110626220703,-1.327500343322754,-1.7850003242492676,-0.2933349609375,1,-0.03666612390301449,1.2807006976860915,18.52666664123535,-1.4901856287761066,18.71666717529297,5.263217334999774,18.64666748046875,-0.03666612390301449
7748,2003-05-07,18.36000061035156,18.65333366394043,18.32666778564453,18.636667251586914,24627300.0,-0.014845285237992112,1.1075254262316263,-2.5151373283396077,53.619307678737094,58.378207978548055,0.22212530298322974,-0.03931492054019614,-1.0815290204496186,-1.5340812328709355,26.40828257821356,0.32666587829589844,0.3806380435061101,-0.03766613006592223,-0.7541397582674882,0.6788074981356438,-0.395902944166707,0.32057068403486255,-0.12480511940024641,6.9929174502813565,-61.59330640969527,0.3582368141007838,5,0.2683324813842809,-0.18833446502685192,-1.035833835601803,-1.5083336830139125,-0.3333339691162074,2,-0.008351506472934145,-2.5384547668654185,18.636667251586914,1.2807006976860915,18.52666664123535,-1.4901856287761066,18.71666717529297,-0.008351506472934145
7749,2003-05-08,18.336666107177734,18.483333587646484,18.209999084472656,18.209999084472656,27484200.0,-0.0012709423964107902,-3.3157958138834513,-0.4578326542711915,46.997004092202204,57.84029653719142,0.26846608298657415,0.01940583465231427,-1.0028561014437543,-1.5067638935436065,25.586548646648332,0.2733345031738281,0.30939993293164036,-0.08283395767211843,-0.7610441900208968,0.59537627467666,-0.42193907384650586,0.256271158502269,0.8333339691162109,21.348343502272744,-41.85470728486983,0.33910511617438843,5,0.3316679000854492,0.01666736602783203,-1.0249996185302734,-1.484999179840088,0.08000183105469105,3,-0.02526812274241308,1.1075254262316263,18.36000061035156,-2.5384547668654185,18.636667251586914,1.2807006976860915,18.52666664123535,-0.02526812274241308
7750,2003-05-09,18.600000381469727,18.60333251953125,18.149999618530273,18.483333587646484,19495800.0,0.014361077022006397,6.351479253336633,0.9210510465291372,55.84042541918772,57.64805785973649,0.052452671354679126,-0.22335112962899473,-1.2101972253700026,-1.7600728085783146,25.11530107581212,0.45333290100097656,0.27608915973424075,0.16016693115234304,-0.5138646251870327,0.8341984874917188,-0.1768488470173466,0.4971827093220327,0.5507996749877933,75.41892297954729,13.991567796939648,0.3370157781696886,5,0.05999946594238281,-0.24666690826416016,-1.2883338928222656,-1.74833345413208,-0.24666786193847656,4,-0.036021508739399466,-3.3157958138834513,18.336666107177734,1.1075254262316263,18.36000061035156,-2.5384547668654185,18.636667251586914,-0.036021508739399466
7751,2003-05-12,18.899999618530273,18.983333587646484,18.476667404174805,18.56999969482422,22657500.0,0.016128990909022756,1.040261600556074,2.8285676917292,55.13744883501585,57.27900014170609,-0.24101599895853454,-0.44869433219875177,-1.4484882562823245,-2.0556517702177857,25.1824185548143,0.5066661834716797,0.28974911247736657,0.3981661796569824,-0.19738673327791645,0.9937190925918813,0.10038972318953299,0.6959426361244319,0.21076842041015809,89.9999313355016,32.00705238869974,0.29777645646744993,5,-0.23999977111816406,-0.546666145324707,-1.612499713897705,-2.048332691192627,-0.4866657257080078,0,-0.034215211297397685,6.351479253336633,18.600000381469727,-3.3157958138834513,18.336666107177734,1.1075254262316263,18.36000061035156,-0.034215211297397685
7752,2003-05-13,18.49666786193848,18.773332595825195,18.49333381652832,18.586666107177734,27647100.0,-0.02134030501230022,-4.793098005169591,-0.2727220183221,46.97906693374224,55.6597836252646,0.11773847981401886,0.03077363797824617,-0.9839613364404833,-1.6448778241250892,25.621610362210877,0.4066658020019531,0.312810765977634,-0.052499008178706674,-0.44559061493295715,0.3405925985755438,-0.24904481155583014,0.1440467951984168,0.5756694401855462,41.60015747058341,-10.77026324662031,0.19654580337712466,5,0.06999874114989879,-0.1433343887329137,-1.197501182556156,-1.6450009346008336,-0.3333339691162145,1,-0.0018022020130591399,1.040261600556074,18.899999618530273,6.351479253336633,18.600000381469727,-3.3157958138834513,18.336666107177734,-0.0018022020130591399
7753,2003-05-14,17.96666717529297,18.65999984741211,17.96666717529297,18.626667022705078,36225900.0,-0.028653846768591285,-1.101008583070832,7.333474621172273,43.14836403554531,54.20148175749061,0.5825406881530704,0.5526156819989865,-0.38809849859826784,-1.1074607899524764,24.73616355615095,0.6933326721191406,0.26706060234528906,-0.5593330383300774,-1.029124962816713,-0.08954111384344188,-0.7942290005733952,-0.32443707608675965,1.0687766194873092,0.0,-51.05248002389537,0.2348959622433175,5,0.5083332061767578,0.38666629791259766,-0.5133342742919922,-0.9733338356018066,0.11999893188476562,2,0.020964662598883077,-4.793098005169591,18.49666786193848,1.040261600556074,18.899999618530273,6.351479253336633,18.600000381469727,0.020964662598883077
7754,2003-05-15,17.920000076293945,18.1299991607666,17.809999465942386,17.950000762939453,34739400.0,-0.002597426586896323,-1.5599780275114312,0.04545559633557784,43.00228816990975,51.56034831600773,0.5758464171969564,0.6100848570329092,-0.28528464884244187,-1.0524024873688589,23.654519915828644,0.3199996948242152,0.1977400655643926,-0.593000125885009,-1.1146344749987023,-0.07136577677131584,-0.8538173004418574,-0.33218295132816067,1.0513171213170942,9.375045719440852,-40.9894708158201,0.260817174556847,5,0.4766664505004883,0.4333333969116211,-0.46666717529296875,-0.9266667366027832,-0.0066661834716796875,3,0.005952375250406039,-1.101008583070832,17.96666717529297,-4.793098005169591,18.49666786193848,1.040261600556074,18.899999618530273,0.005952375250406039
7755,2003-05-16,17.639999389648438,18.01666641235352,17.639999389648438,17.700000762939453,31444800.0,-0.015625038250748458,-11.555280055947732,2.0,31.59117915236706,47.835070034935214,0.7678034059084773,0.8692844571738085,0.05392484294593558,-0.7689067153841549,22.72391640499649,0.3766670227050817,0.10894526729980214,-0.8315008163452156,-1.483352062034097,-0.17964957065633413,-1.1574264391896563,-0.5055751935007748,1.2384123894291115,0.0,-44.06973168325567,0.3259256228444404,5,0.6716670989990234,0.7133340835571289,-0.18666648864746094,-0.6466660499572754,0.5600013732910156,4,0.04402883080822306,-1.5599780275114312,17.920000076293945,-1.101008583070832,17.96666717529297,-4.793098005169591,18.49666786193848,0.04402883080822306
7756,2003-05-19,17.489999771118164,17.833332061767578,17.40333366394043,17.546667098999027,25887600.0,-0.00850338002949691,-2.7391239447365368,0.9444338483057366,26.02100396803938,44.70400980941629,0.8440481121408077,1.0049114870796387,0.2548738908166257,-0.6098619157841938,21.93421385391321,0.42999839782714844,0.04516805015073189,-0.9396670341491706,-1.7244819605395278,-0.15485210775881342,-1.332074497344351,-0.5472595709539902,1.2645707690164727,6.325998156692293,-31.3352717294957,0.3924074631951786,5,0.703333854675293,0.7966670989990234,-0.0366668701171875,-0.49666643142700195,0.5699996948242223,0,0.049361507130419646,-11.555280055947732,17.639999389648438,-1.5599780275114312,17.920000076293945,-1.101008583070832,17.96666717529297,0.049361507130419646
7757,2003-05-20,17.60333251953125,17.75,17.49333381652832,17.49333381652832,28671900.0,0.006479859914019892,-3.6667129059666035,-1.9411309323458898,29.710980441186294,42.04752900524397,0.6355578429656354,0.8517647837984299,0.20549651729268348,-0.7139840956280565,20.756339932490697,0.26000022888183594,-0.06593401940125787,-0.7733342170715325,-1.6314516945721245,0.08478326042905948,-1.2023929558218285,-0.3442754783212365,0.9890895954600829,15.915034415766746,-17.728509582265076,0.42905873875029527,5,0.590001106262207,0.6833343505859375,-0.14999961853027344,-0.6099991798400879,0.5266666412353516,1,0.04601409263798795,-2.7391239447365368,17.489999771118164,-11.555280055947732,17.639999389648438,-1.5599780275114312,17.920000076293945,0.04601409263798795
7758,2003-05-21,17.530000686645508,17.733333587646484,17.523332595825195,17.600000381469727,20813100.0,-0.004165792630706711,-4.039869999084501,-0.636368365382948,30.270904170893047,40.18907345843185,0.6467895633442602,0.8812831456583261,0.3467963843009798,-0.6320939275213426,19.51481224073803,0.21000099182128906,-0.16775702573536933,-0.7901660919189446,-1.715875773357105,0.13554358951921586,-1.2530209326380266,-0.3273112511998626,0.9197308142197151,17.431269718779365,-13.353813361990454,0.46285484071908095,5,0.6633329391479492,0.7566661834716797,0.014165878295898438,-0.5366673469543457,0.4033317565917969,2,0.0361285328790224,-3.6667129059666035,17.60333251953125,-2.7391239447365368,17.489999771118164,-11.555280055947732,17.639999389648438,0.0361285328790224
7759,2003-05-22,17.633333206176758,17.746667861938477,17.526666641235348,17.549999237060547,22377600.0,0.00589461012457182,-2.384656014789253,-1.1904904632152589,31.08263928255255,37.438208332139055,0.48410631147422123,0.7588376062583322,0.30651182637996754,-0.7229869408905145,18.931174475174995,0.22000122070312855,-0.23500926660864252,-0.6500001907348647,-1.624688311481414,0.3246879300116845,-1.1373442511081393,-0.1626561303615901,0.6908305542574915,37.499961127368294,9.351827228064586,0.48734406037327416,5,0.5600004196166992,0.6533336639404297,-0.08916664123535156,-0.6399998664855957,0.2566661834716797,3,0.025708860355578178,-4.039869999084501,17.530000686645508,-3.6667129059666035,17.60333251953125,-2.7391239447365368,17.489999771118164,0.025708860355578178
7760,2003-05-23,17.333332061767578,17.583332061767578,17.333332061767578,17.583332061767578,21462000.0,-0.017013297537194605,1.0,-2.999977111991028,29.932714642471566,34.63768231074524,0.6543466777918994,1.0330447466368184,0.6453455571460225,-0.4200415979786314,19.057894414850026,0.3000011444091797,-0.2935528845680686,-0.9000013351440437,-1.9625289175208067,0.16252624723271936,-1.431265126332427,-0.3687375439556604,0.8803320870874138,0.0,-28.10595379811406,0.5312637911883817,5,0.7200002670288086,0.9183340072631836,0.21083450317382812,-0.339998722076416,0.7833347320556605,4,0.033461646554040714,-2.384656014789253,17.633333206176758,-4.039869999084501,17.530000686645508,-3.6667129059666035,17.60333251953125,0.033461646554040714
7761,2003-05-27,17.5,17.533332824707028,17.209999084472653,17.333332061767578,47660400.0,0.0096154586803332,1.7714290385339344,-0.6666717529296875,31.243118910885286,32.88924364153891,0.2997235473608306,0.8138556410283257,0.5222892858250816,-0.5820743763823373,18.628610972541324,0.323333740234375,-0.3322722545440051,-0.6735000610351562,-1.7606578856420008,0.41365776357168826,-1.2170789733385767,-0.12992114873173577,0.5904176566627548,53.70378219528421,25.106389867667858,0.5435789123034217,5,0.4349994659423828,0.6899995803833008,0.18666648864746094,-0.5066666603088379,1.0766677856445312,1,0.04000004359654019,1.0,17.333332061767578,-2.384656014789253,17.633333206176758,-4.039869999084501,17.530000686645508,0.04000004359654019
7762,2003-05-28,17.78333282470703,17.933332443237305,17.533332824707028,17.533332824707028,32211900.0,0.01619044712611606,-2.199996948242125,1.4999885559955353,40.50492183849138,32.59552784186626,-0.10665263294846028,0.4698133891126197,0.25871263989293425,-0.8648788361336202,17.358953783210342,0.4333324432373047,-0.41551753025215277,-0.33633384704589986,-1.3863533392136915,0.7136856451218918,-0.8613435931297957,0.18867589903799598,0.1662178604053075,79.26272627790166,45.95247050110905,0.5250097460838952,5,-0.11333370208740234,0.40666675567626953,-0.04499959945678711,-0.7899994850158691,0.5366668701171875,2,0.01555763725295467,1.7714290385339344,17.5,1.0,17.333332061767578,-2.384656014789253,17.633333206176758,0.01555763725295467
7763,2003-05-29,17.60333251953125,17.979999542236328,17.520000457763672,17.78333282470703,24998400.0,-0.010121854376233697,-1.6538580043135702,-0.7200012207031148,38.51773894324899,32.097244594459504,0.018314613713915406,0.5878029174366688,0.453775933669192,-0.6768756903995055,15.68227133762835,0.45999908447265625,-0.5336702967342148,-0.457834148406981,-1.4846274442362137,0.5689591474222517,-0.9712307963215991,0.05556249950763714,-0.3933334350585973,51.082233925024134,15.587239269294173,0.5133966479146164,5,0.010000228881835938,0.5866670608520508,0.22750139236450195,-0.5616650581359863,1.2466678619384766,3,0.0299185759657159,-2.199996948242125,17.78333282470703,1.7714290385339344,17.5,1.0,17.333332061767578,0.0299185759657159
7764,2003-05-30,17.536666870117188,17.84000015258789,17.523332595825195,17.569999694824222,33368100.0,-0.0037871039100179082,-9.555343632780215,0.1851820455219966,32.25804603736836,32.17134091501521,0.02781069824152027,0.5976901987108647,0.5264437679352021,-0.6035248366482264,14.741723886633018,0.3166675567626953,-0.6091912702536817,-0.4689997673034654,-1.482449323330151,0.5444497887232203,-0.9757245453168082,0.03772501070987744,-0.3112677764892595,42.42436252483294,11.484616488906447,0.5067247780133419,5,0.05833244323730469,0.6533327102661133,0.4716672897338867,-0.49499940872192383,1.363332748413086,4,0.022619211282164597,-1.6538580043135702,17.60333251953125,-2.199996948242125,17.78333282470703,1.7714290385339344,17.5,0.022619211282164597
7765,2003-06-02,17.48666763305664,17.81333351135254,17.466667175292972,17.65333366394043,28615800.0,-0.002851125440818336,-2.3548309691472205,5.00005722133158,24.271844660194176,31.976989880810184,0.060091807248955575,0.580583007735342,0.581343173214627,-0.5485003146814051,13.746204504067434,0.34666633605956676,-0.637685411275239,-0.45749902725219727,-1.438027699946229,0.5230296454418344,-0.9477633635992149,0.03276530909482034,-0.24617653045654464,35.930958974689545,11.947139736282374,0.4902643363470161,6,0.10833168029785156,0.7033319473266602,0.5241661071777344,-0.44500017166137695,1.0999984741210938,0,0.023065101084745354,-9.555343632780215,17.536666870117188,-1.6538580043135702,17.60333251953125,-2.199996948242125,17.78333282470703,0.023065101084745354
7766,2003-06-03,17.616666793823242,17.616666793823242,17.373332977294922,17.55666732788086,22188900.0,0.007434187204476306,7.111199415074546,-0.35999816893832753,32.21020745902406,32.25468177168105,-0.055931931576250093,0.3993903517205837,0.4410920793976558,-0.6701657279185973,12.788003059848077,0.2433338165283203,-0.6624563601276776,-0.28199987411499094,-1.2327190721336656,0.6687193239036837,-0.7573594731243283,0.19335972489434639,-0.361385522430421,40.10997648301621,17.596299862685154,0.4753595990093375,6,-0.02166748046875,0.5733327865600586,0.3941669464111328,-0.5333328247070312,0.926666259765625,1,0.02838221360781512,-2.3548309691472205,17.48666763305664,-9.555343632780215,17.536666870117188,-1.6538580043135702,17.60333251953125,0.02838221360781512
7767,2003-06-04,17.953332901000977,17.996667861938477,17.656667709350586,17.656667709350586,27131100.0,0.019110658736860353,-1.2921472566189613,4.9444638713164,49.70758130293841,34.414312564130526,-0.3774190252416396,0.009386962900290285,0.12097861594951098,-1.006727985362435,11.629832328578804,0.3800010681152344,-0.6188939739777766,0.08883295059204244,-0.7971235010967845,0.9747894022808694,-0.35414527525237105,0.5318111764364559,-0.6835572641912862,93.04788453123709,64.89032472579518,0.44297822584441277,6,-0.34999942779541016,0.23666667938232422,0.24749994277954102,-0.801666259765625,0.8899993896484375,2,0.03471973076424151,7.111199415074546,17.616666793823242,-2.3548309691472205,17.48666763305664,-9.555343632780215,17.536666870117188,0.03471973076424151
7768,2003-06-05,18.206666946411133,18.420000076293945,17.700000762939453,17.700000762939453,31813200.0,0.01411069726201264,-1.8421052631578947,1.7078720312721007,55.76408576021991,37.15669550609357,-0.5863330304051502,-0.26985927484658134,-0.12272644604314209,-1.2568872806570823,11.412608682919688,0.7199993133544922,-0.5347837130989817,0.34983367919921804,-0.520586213592729,1.2202535719911651,-0.08537626719675373,0.7850436255951898,-0.907815620596292,79.61786225182459,47.056813119337306,0.4352099463959735,6,-0.39166736602783203,-0.01666736602783203,0.11166572570800781,-0.953333854675293,0.6766662597656286,3,0.0062247938486854615,-1.2921472566189613,17.953332901000977,7.111199415074546,17.616666793823242,-2.3548309691472205,17.48666763305664,0.0062247938486854615
7769,2003-06-06,17.873332977294922,18.43666648864746,17.873332977294922,18.31999969482422,28415100.0,-0.018308346612663118,-1.522388569574092,-0.8815798884952887,54.59318610187055,39.89674789047123,-0.24068557654553047,0.02844136168008049,0.21806611568087675,-0.9204750202002074,11.576753774735623,0.5633335113525391,-0.47527010125921265,0.03966636657714773,-0.8011408969072491,0.8804736300615446,-0.3807372651650489,0.46006999831934436,-0.5072127264513355,47.02193570143481,9.914910000289439,0.42040363174219786,6,-0.05000019073486328,0.22333335876464844,0.5266666412353516,-0.5383329391479492,1.2333335876464844,4,0.05464383198228884,-1.8421052631578947,18.206666946411133,-1.2921472566189613,17.953332901000977,7.111199415074546,17.616666793823242,0.05464383198228884
7770,2003-06-09,17.93000030517578,18.086666107177734,17.866666793823242,17.983333587646484,17940000.0,0.0031704958416454154,-1.4444326707074133,0.11940285760647701,58.99184334990961,42.97993949480727,-0.22776688591659422,-0.08537136592131489,0.16741299509232377,-0.9743952233377371,11.441911792711698,0.2199993133544922,-0.4085949330955998,0.12983369827270508,-0.6321046588747841,0.8917720554201942,-0.2511354803010377,0.5108028768464479,-0.4782363553078852,52.3511505974066,10.881653161040006,0.38096917857374396,6,-0.025000572204589844,0.16666603088378906,0.4699993133544922,-0.5950002670288086,0.9533329010009801,0,0.0540992357414789,-1.522388569574092,17.873332977294922,-1.8421052631578947,18.206666946411133,-1.2921472566189613,17.953332901000977,0.0540992357414789
7771,2003-06-10,18.253332138061523,18.299999237060547,18.100000381469727,18.13333320617676,24820500.0,0.01803300766215865,-1.1428688206322932,-2.2499821185894477,62.233380741885206,45.39421270629547,-0.48388663371076746,-0.48447310631057405,-0.14161761835429942,-1.2887075106292762,10.620056088003498,0.3699989318847656,-0.3396907434247929,0.48549890518188477,-0.11842339534331003,1.0894212057070796,0.1835377549192856,0.7874600554444839,-0.7227759850912605,76.49555929418209,30.48023357114544,0.3019611502625976,6,-0.34833240509033203,-0.15666580200195312,0.14666748046875,-0.9183320999145508,0.3466682434082031,1,0.018261540774856533,-1.4444326707074133,17.93000030517578,-1.522388569574092,17.873332977294922,-1.8421052631578947,18.206666946411133,0.018261540774856533
7772,2003-06-11,18.46333312988281,18.46333312988281,17.829999923706055,18.253332138061523,27555900.0,0.011504803081043846,5.031716333185155,1.7500238420701497,66.7064296546765,48.52628945200964,-0.6563030060351522,-0.7347716229849865,-0.3227617255304551,-1.4868327573610287,9.452987073899783,0.6333332061767543,-0.22981588941710385,0.6971666336059528,0.10158733682387222,1.2927459303880333,0.3993769852149107,0.9949562819969948,-0.8602881500583699,100.0,48.28829268276038,0.2977896483910405,6,-0.5450000762939418,-0.36666679382323863,-0.06333351135253551,-1.1283330917358363,0.536666870117191,2,0.004332907993550572,-1.1428688206322932,18.253332138061523,-1.4444326707074133,17.93000030517578,-1.522388569574092,17.873332977294922,0.004332907993550572
7773,2003-06-12,18.343332290649414,18.530000686645508,18.15333366394043,18.52666664123535,21414900.0,-0.006499413642663154,2.9648650819145517,-0.8730165938547482,62.63342949261839,51.90133205814853,-0.4696869097803287,-0.6167249191373401,-0.17889441961530395,-1.3537770415043013,9.898688302084388,0.3766670227050781,-0.13071111365565713,0.5583325386047377,-0.08578592394531981,1.2024510011547953,0.23627330732971075,0.8803917698797648,-0.6542584958191391,73.33311535087003,19.00482038985423,0.32205923127502806,6,-0.3916654586791992,-0.24666595458984375,0.056667327880859375,-1.0083322525024414,0.3100013732910156,3,0.02725786089885518,5.031716333185155,18.46333312988281,-1.1428688206322932,18.253332138061523,-1.4444326707074133,17.93000030517578,0.02725786089885518
7774,2003-06-13,18.02666664123535,18.39666748046875,17.98666763305664,18.336666107177734,24796500.0,-0.017263256446348296,-1.102576893544806,1.6908967956720766,62.26417640640575,56.12270225217204,-0.08516083285879006,-0.30741992426744247,0.14071925680038788,-1.0206558619107895,10.599854249313763,0.4099998474121094,-0.09017825649857869,0.2363335609436028,-0.4142256690180872,0.8868927909052928,-0.08894605403724043,0.561613175924446,-0.23668161938724808,28.095214739974168,-31.737700666856377,0.3252796149808447,6,-0.07499980926513672,0.06999969482421875,0.3733329772949219,-0.6916666030883789,0.9400005340576172,4,0.04752218377311168,2.9648650819145517,18.343332290649414,5.031716333185155,18.46333312988281,-1.1428688206322932,18.253332138061523,0.04752218377311168
7775,2003-06-16,18.416667938232425,18.416667938232425,18.06666755676269,18.156667709350586,26111100.0,0.02163468736393903,1.692308256611506,-0.838711860652572,65.02734700871385,59.76905109102646,-0.36807544909220624,-0.6706356176565045,-0.24152647822253215,-1.386763687644315,11.09765973927485,0.39000129699707387,-0.0126559141149869,0.5875014305114767,-0.11585356176793482,1.2908564227908883,0.23582393437176918,0.9391789266511843,-0.5378810366086348,83.809625015668,22.24298893779183,0.3516774961397061,6,-0.32333374023437855,-0.3200016021728551,0.09416580200194957,-1.0816679000854528,0.41666412353514914,0,0.03746598619376562,-1.102576893544806,18.02666664123535,2.9648650819145517,18.343332290649414,5.031716333185155,18.46333312988281,0.03746598619376562
7776,2003-06-17,18.35333251953125,18.459999084472656,18.1299991607666,18.1299991607666,20163600.0,-0.0034390270223471076,-1.955222860851816,0.858973700619876,60.070659470417915,60.92050422074641,-0.21149590008795727,-0.568449917731364,-0.17692187608773935,-1.3023217305672006,11.114165288215375,0.3299999237060547,0.09602184966382765,0.480999374389647,-0.24044842808096334,1.2024471768602574,0.12027547315434362,0.8417232756249504,-0.39639996370485164,74.76171791979336,14.79597552048908,0.3607239012353051,6,-0.23833179473876953,-0.2566661834716797,0.1533341407775879,-1.0183324813842773,0.1900005340576172,1,0.02887762677876049,1.692308256611506,18.416667938232425,-1.102576893544806,18.02666664123535,2.9648650819145517,18.343332290649414,0.02887762677876049
7777,2003-06-18,18.413333892822266,18.413333892822266,18.206666946411133,18.28333282470703,17116800.0,0.0032692358854808923,2.179465359899058,0.5820942685603505,64.94465879610536,61.94056789140035,-0.22281554009787996,-0.595171343378837,-0.2319217764213164,-1.3338939590243797,11.131562817530305,0.2066669464111328,0.2409200959198543,0.5005006790161133,-0.2478066441018001,1.2488080021340267,0.1263470174571566,0.87465434057507,-0.3876331612975754,78.52757290346588,16.717775412401956,0.3741536615589575,6,-0.23333358764648438,-0.42166805267333984,0.09333276748657227,-1.078333854675293,0.3166656494140625,2,0.010137571486727115,-1.955222860851816,18.35333251953125,1.692308256611506,18.416667938232425,-1.102576893544806,18.02666664123535,0.010137571486727115
7778,2003-06-19,18.163333892822266,18.446666717529297,18.106666564941406,18.416667938232425,18525300.0,-0.01357711761787217,1.1702257176946116,-1.9487074151237105,60.82948458148037,62.633489944690325,0.022787609573832412,-0.31124869721796955,0.01769876300331319,-1.055565442907433,11.031227373026104,0.3400001525878906,0.34625971053088733,0.2188340187072768,-0.5147171972472186,0.9523852346617723,-0.1479415892699727,0.5856096266845263,-0.07711716668307744,37.32400609279422,-25.82514091856912,0.3667756079772484,6,0.016666412353515625,-0.2283344268798828,0.29666614532470703,-0.828333854675293,0.556665420532223,3,0.0460634656674106,2.179465359899058,18.413333892822266,-1.955222860851816,18.35333251953125,1.692308256611506,18.416667938232425,0.0460634656674106
7779,2003-06-20,18.086666107177734,18.270000457763672,17.933332443237305,18.25,38785500.0,-0.0042210194503349285,2.311464645517138,0.6447372383677067,60.273926073404034,62.77594358063414,0.14851725515125125,-0.20962454024099486,0.10232992199038549,-0.9564755319467864,10.78858001938052,0.3366680145263672,0.3761065473808145,0.11949958801269389,-0.6014754231851143,0.840474599210502,-0.2409879175862102,0.47998709361159797,0.44333457946777344,29.113988229968314,-35.9298958334426,0.3604875055989041,6,0.09333419799804688,-0.21666622161865234,0.3275008201599121,-0.7516660690307617,0.41000175476074574,4,0.03133068048056753,1.1702257176946116,18.163333892822266,2.179465359899058,18.413333892822266,-1.955222860851816,18.35333251953125,0.03133068048056753
7780,2003-06-23,17.913333892822266,18.06666755676269,17.55666732788086,18.01666641235352,18756900.0,-0.009583425343749896,4.016359304354492,0.6326459116706199,55.00562226972348,61.97285930594952,0.35675312101115964,0.009895223908262807,0.27231911388385655,-0.7610756865745678,10.41910126832472,0.529998779296875,0.36488074496991274,-0.08283271789550639,-0.7403248140239036,0.5746593782328908,-0.41157876595970677,0.245913330168694,0.604733428955079,39.48345249004447,-27.528240815452932,0.32874604806419916,6,0.13000011444091797,-0.043334007263183594,0.4616661071777344,-0.578333854675293,0.7199993133544957,0,0.058801632838026086,2.311464645517138,18.086666107177734,1.1702257176946116,18.163333892822266,2.179465359899058,18.413333892822266,0.058801632838026086
7781,2003-06-24,18.200000762939453,18.32666778564453,17.983333587646484,18.0,22227600.0,0.016002988155769948,-1.9428613468046496,-1.9355064973419298,54.23342099698252,60.586969455094625,0.06897956735378585,-0.2336181904740613,0.0027649310224404644,-1.020963080417573,9.465583859630627,0.4133338928222656,0.38984282437437656,0.1688341140747056,-0.45088947810655355,0.7885577062559648,-0.14102768201592397,0.4786959101653352,0.27961055908203036,72.2847051965642,8.212545211048976,0.3098617960906289,6,-0.15666675567626953,-0.3300008773803711,0.13249921798706055,-0.8650007247924805,0.43666648864746094,1,0.03479842155379309,4.016359304354492,17.913333892822266,2.311464645517138,18.086666107177734,1.1702257176946116,18.163333892822266,0.03479842155379309
7782,2003-06-25,18.059999465942386,18.453332901000977,18.030000686645508,18.25,25632900.0,-0.007692378633420205,-2.3866835531887296,-0.9499990463293038,47.380944271496844,58.89224887497001,0.1628798428712699,-0.0757085949620766,0.1621511055102438,-0.8559486880344096,9.614934152003235,0.42333221435546875,0.3970305440003692,0.014999485015874114,-0.5936841379779239,0.6236831080096721,-0.2893423264810231,0.3193412965127713,-0.503332138061527,56.13376415357264,-5.725273165231428,0.30434181149689865,6,-0.05166625976562855,-0.18999958038330433,0.1800007820129359,-0.7249994277954137,0.3633327484130824,2,0.026762657914688903,-1.9428613468046496,18.200000762939453,4.016359304354492,17.913333892822266,2.311464645517138,18.086666107177734,0.026762657914688903
7783,2003-06-26,18.1299991607666,18.13333320617676,17.933332443237305,17.933332443237305,17044800.0,0.0038759522089810705,-1.0339055377752278,-1.0350850775485814,55.0591113781226,58.091686094049656,0.0664213820446875,-0.10986133360099615,0.08437995992644431,-0.9017113353713384,9.945735584832029,0.20000076293945668,0.3689708962230043,0.058665847778321734,-0.5140728458035149,0.6314045413601583,-0.22770349901259834,0.3450351945692418,-0.5553985214233386,63.94043108967882,0.19614837843760569,0.2863693467909184,6,-0.12166595458984375,-0.25999927520751953,0.1100010871887207,-0.7949991226196289,0.4800014495849574,3,0.033094341381334935,-2.3866835531887296,18.059999465942386,-1.9428613468046496,18.200000762939453,4.016359304354492,17.913333892822266,0.033094341381334935
7784,2003-06-27,17.933332443237305,18.25666618347168,17.836666107177734,18.166667938232425,17120400.0,-0.010847585583726005,1.032265060796936,-1.1864513626224602,50.06224404940473,56.42889687634865,0.27765469586208624,0.12442563373442894,0.2788891920510217,-0.6768085460522535,10.279970612481199,0.4200000762939453,0.29963552265150284,-0.15783414840698384,-0.6776417056964377,0.36197340888247,-0.41773792705171076,0.10206963023774307,-0.3411571586608879,42.00731316646495,-22.220659734569303,0.2599037786447269,6,0.07500076293945312,-0.06333255767822266,0.3066678047180176,-0.598332405090332,0.5,4,0.04386618452577884,-1.0339055377752278,18.1299991607666,-2.3866835531887296,18.059999465942386,-1.9428613468046496,18.200000762939453,0.04386618452577884
7785,2003-06-30,17.889999389648438,18.190000534057614,17.889999389648438,18.0,23685900.0,-0.0024163413981214132,-4.454535996670764,0.4714268197980882,42.42006069012936,54.46771923409437,0.26644256297171864,0.21030714722985877,0.3101677785466812,-0.603022555757061,10.473399540385895,0.30000114440917613,0.2475618454746602,-0.22133378982544016,-0.6686332740648133,0.225965694413933,-0.44498353194512674,0.002315952294246415,-0.28060095274353003,8.648638617306556,-51.79574404272299,0.22364974211968633,6,0.11500072479248047,-0.01999950408935547,0.35000085830688477,-0.5549993515014648,0.6900005340576136,0,0.03391103929500838,1.032265060796936,17.933332443237305,-1.0339055377752278,18.1299991607666,-2.3866835531887296,18.059999465942386,0.03391103929500838
7786,2003-07-01,18.11666679382324,18.163333892822266,17.666667938232422,17.833332061767578,22321500.0,0.012670062152487116,1.6371485140493105,-2.575755999445106,42.817705102012575,52.00916882363961,0.002987892944354087,0.024263097351191476,0.07845197580200391,-0.7978759294121183,10.534289904430032,0.49666595458984375,0.22373536658954407,-0.019666385650637608,-0.40168279483338765,0.36235002353211243,-0.2106745902420144,0.1713418189407392,-0.49038966763641056,57.20336825566888,1.6896978916235668,0.19100820459137552,7,-0.11166667938232067,-0.2466669082641566,0.035832405090335584,-0.781666755676266,0.8833332061767614,1,0.02851884500793922,-4.454535996670764,17.889999389648438,1.032265060796936,17.933332443237305,-1.0339055377752278,18.1299991607666,0.02851884500793922
7787,2003-07-02,18.57666778564453,18.583332061767575,18.253332138061523,18.253332138061523,30133800.0,0.025391038928757492,-1.0412220314887022,1.141179004907486,54.2373174889837,51.276705813362206,-0.48210629343547495,-0.40753958758780584,-0.39220966531653545,-1.223065025065658,10.897770748541182,0.46666526794433594,0.1663976711049564,0.409167861938478,-0.00989793989191412,0.8282336637688701,0.19963496102328193,0.618700762853674,-0.9338495439614185,99.27298604233115,44.11259136906595,0.20953290091519522,7,-0.5066680908203125,-0.5983352661132812,-0.5141682624816895,-0.9566679000854492,0.6799983978271484,2,0.0032298293017194446,1.6371485140493105,18.11666679382324,-4.454535996670764,17.889999389648438,1.032265060796936,17.933332443237305,0.0032298293017194446
7788,2003-07-03,18.31999969482422,18.71666717529297,18.31666755676269,18.5,14606700.0,-0.013816691657621005,-3.285758077370974,-0.5566979902195008,55.445521416173364,50.74021640700323,-0.22448511771145618,-0.14961646568857034,-0.1492970462354677,-0.933948268739595,10.393311090307176,0.399999618530277,0.1262577452645104,0.14683313369750906,-0.27749459557319867,0.5711608629682168,-0.0653307309378448,0.3589969983328629,-0.6533317565917969,62.2221172675122,3.487870746655581,0.2121638646353543,7,-0.1833324432373047,-0.27499961853027344,-0.3900003433227539,-0.5616664886474609,0.9133338928222656,3,0.0056404214657517215,-1.0412220314887022,18.57666778564453,1.6371485140493105,18.11666679382324,-4.454535996670764,17.889999389648438,0.0056404214657517215
7789,2003-07-07,18.850000381469727,18.886667251586914,18.51333236694336,18.53333282470703,32310900.0,0.028930168966937453,-1.093456044749381,-1.7592612215487644,57.64702080866404,51.03370513355218,-0.709423300118253,-0.6352664965567385,-0.6778291932204255,-1.4293130871892394,9.96244354736471,0.5666675567626953,0.07716060204721842,0.6280004501342766,0.13047679608015628,1.125524104188397,0.37923862310721645,0.8767622771613368,-1.1203324890136734,96.99451715129504,39.72061851154251,0.24876182702706037,7,-0.5733327865600586,-0.7200002670288086,-0.9483342170715332,-1.0383338928222656,0.75,0,-0.01273208309078322,-3.285758077370974,18.31999969482422,-1.0412220314887022,18.57666778564453,1.6371485140493105,18.11666679382324,-0.01273208309078322
7790,2003-07-08,18.899999618530273,18.92333221435547,18.75,18.833332061767575,21525900.0,0.0026524793659790102,2.058819569497972,0.21052853485921916,59.69266044186827,51.64028729409504,-0.6758146269418503,-0.641773885522916,-0.7245664918560948,-1.447227509453839,9.55887074573925,0.17333221435546875,0.058742431623795,0.6294997215271003,0.06696011433309224,1.1920393287211084,0.34822991793009805,0.9107695251241026,-1.0777717773437523,98.14329122992346,41.30183244713618,0.28126980359700365,7,-0.6049995422363281,-0.7516670227050781,-1.007500171661377,-0.733332633972168,0.4566669464111328,1,-0.02469138543449656,-1.093456044749381,18.850000381469727,-3.285758077370974,18.31999969482422,-1.0412220314887022,18.57666778564453,-0.02469138543449656
7791,2003-07-09,18.586666107177734,18.899999618530273,18.553333282470703,18.899999618530273,21921900.0,-0.0165784929987689,1.2127625900156442,-4.69993991931998,52.81993453789889,52.244619545917494,-0.33733943326348026,-0.31851799205466236,-0.4232579047171896,-1.1021877754736131,8.443733008956954,0.3466663360595703,0.04113973707848473,0.29949951171875,-0.2803828919051803,0.8793819153426803,0.009558309906786633,0.5894407135307134,-0.6543278286743188,49.75133300879943,-4.1674090006720945,0.28994120181196475,7,-0.29166603088378906,-0.43833351135253906,-0.6941666603088379,-0.41499996185302734,0.723333358764652,2,-0.0003586540713241826,2.058819569497972,18.899999618530273,-1.093456044749381,18.850000381469727,-3.285758077370974,18.31999969482422,-0.0003586540713241826
7792,2003-07-10,18.543333053588867,18.663333892822266,18.239999771118164,18.40999984741211,22558200.0,-0.002331405392392183,1.2678519426775998,-0.42553126731070084,56.62788322518018,52.41892752892389,-0.2438822446356248,-0.28341508355088507,-0.3979667822482895,-1.0351153853480604,7.849291084209439,0.42333412170410156,0.056525375297667324,0.25216646194457937,-0.3339031794508358,0.8382361033399945,-0.040868358753129996,0.5452012826422887,-0.5118953815002456,44.39029428101702,-11.147247284154872,0.29303482069770814,7,-0.24833297729492188,-0.3033332824707031,-0.6508336067199707,-0.37166690826416016,0.8233337402343714,3,0.024627015277749686,1.2127625900156442,18.586666107177734,2.058819569497972,18.899999618530273,-1.093456044749381,18.850000381469727,0.024627015277749686
7793,2003-07-11,18.843332290649414,19.00666618347168,18.489999771118164,18.583332061767575,21379800.0,0.01617828015026057,-1.3134413124890576,1.9500035762821237,62.24378121429513,53.77243165835616,-0.4828286830160238,-0.5734352725325671,-0.7100999220053694,-1.3090172434828062,7.332097541215853,0.5166664123535156,0.0636430345929,0.5271656990051277,-0.10880590176607186,1.1631372997763272,0.2091798986195279,0.8451514993907274,-0.7227051643341085,78.69557213014424,18.997065592501713,0.31798580038559954,7,-0.5066652297973633,-0.5616655349731445,-0.9466657638549805,-0.671666145324707,0.796667098999027,4,0.021935286521873598,1.2678519426775998,18.543333053588867,1.2127625900156442,18.586666107177734,2.058819569497972,18.899999618530273,0.021935286521873598
7794,2003-07-14,18.88333320617676,19.233333587646484,18.626667022705078,19.100000381469727,27064800.0,0.0021228153763013236,1.5103430857990734,-0.833334555991612,66.40357333852863,56.4372663970672,-0.4178408625368917,-0.5754708963047399,-0.7579366808894044,-1.3207732748045728,7.465510676126049,0.6066665649414062,0.11018016510228179,0.5243332862854047,-0.1441068906023979,1.1927734631732072,0.1901131978415016,0.8585533747293077,-0.6563813930026896,64.7650794077497,2.4058394456438137,0.3342200884439018,7,-0.43333244323730824,-0.4883327484130895,-0.8808336257934606,-0.7116670608520543,0.7433338165283168,0,0.01853488352126509,-1.3134413124890576,18.843332290649414,1.2678519426775998,18.543333053588867,1.2127625900156442,18.586666107177734,0.01853488352126509
7795,2003-07-15,19.106666564941406,19.233333587646484,18.979999542236328,19.02666664123535,23279400.0,0.0118270093699131,-1.9230718443610595,-0.3692295503362855,65.66816661414876,58.97620656508233,-0.5033757920203747,-0.78469241718809,-0.9889289326236117,-1.510603892237576,7.555284023163532,0.350000381469723,0.1367441531192597,0.7131667137145996,-0.03435314194952355,1.4606865693787228,0.33940678588253803,1.0869266415466612,-0.7388213033411972,87.2482925077718,25.0645524581073,0.3737599278320608,7,-0.36999988555908203,-0.7116661071777344,-1.1466670036315918,-0.9350004196166992,0.4866657257080078,1,0.025819983556604864,1.5103430857990734,18.88333320617676,-1.3134413124890576,18.843332290649414,1.2678519426775998,18.543333053588867,0.025819983556604864
7796,2003-07-16,18.88333320617676,19.166667938232425,18.780000686645508,19.07666778564453,19446900.0,-0.011688766222279545,1.0714230975553478,-2.4166845480771078,63.82978178071451,60.042035930830195,-0.178640026678746,-0.5476976105937652,-0.76988230752589,-1.2590906804885869,7.336588534140538,0.3866672515869176,0.19418178652249196,0.4633333206176786,-0.31512824644246606,1.2417948876778233,0.0741025370876045,0.8525641041477527,-0.3943195789300731,64.7650794077497,1.7410386091055585,0.389230783530073,7,-0.14666652679443715,-0.4883327484130895,-0.8825001716613805,-0.7116670608520543,0.8466663360595668,2,0.025066197455532846,-1.9230718443610595,19.106666564941406,1.5103430857990734,18.88333320617676,-1.3134413124890576,18.843332290649414,0.025066197455532846
7797,2003-07-17,18.600000381469727,19.02666664123535,18.56999969482422,18.86666679382324,18882900.0,-0.015004386228505306,-1.7959105028376579,1.3793001391040194,57.36678465512293,60.255509624046816,0.12108384912452053,-0.263155275238546,-0.49776314282277667,-0.9422332934633886,6.911231128092024,0.4566669464111328,0.2783705755856829,0.17066717147827148,-0.6119229919192257,0.9532573348757687,-0.22062791022047534,0.5619622531770183,0.6333332061767578,14.798278768657577,-46.12247675803108,0.3912950816987478,7,0.13666629791259766,-0.2049999237060547,-0.5991673469543457,-0.42833423614501953,0.8666667938232422,3,0.03817199300597851,1.0714230975553478,18.88333320617676,-1.9230718443610595,19.106666564941406,1.5103430857990734,18.88333320617676,0.03817199300597851
7798,2003-07-18,19.0,19.023332595825195,18.65333366394043,18.799999237060547,19905600.0,0.021505355393904857,2.0,-0.7500035762821071,65.71709614773886,61.15218466172179,-0.19256404382280579,-0.6295367999678767,-0.8956404348686,-1.310246705723273,6.802906975096053,0.42333221435546875,0.3622867737528921,0.5288334846496596,-0.2827963788783876,1.3404633481777068,0.12301855288563601,0.9346484164136832,0.22006690979003807,64.82411193347481,1.4485180588714783,0.4058149317640227,7,-0.2633333206176758,-0.6049995422363281,-0.9925003051757812,-0.828333854675293,0.7000007629394531,4,0.019298252306486186,-1.7959105028376579,18.600000381469727,1.0714230975553478,18.88333320617676,-1.9230718443610595,19.106666564941406,0.019298252306486186
7799,2003-07-21,18.65333366394043,18.98666763305664,18.57666778564453,18.950000762939453,18455700.0,-0.018245596634714256,1.2162103646120617,-1.4833298365408458,60.32462402979383,61.22240283815797,0.13775809403299633,-0.25111524741383917,-0.5500840517907548,-0.930091839015688,7.164916435206509,0.42333221435546875,0.37214007137358607,0.1538337707519517,-0.6406628415632127,0.9483303830671161,-0.24341453540563052,0.5510820769095339,0.5537319015502931,12.562899320831105,-55.350301209915656,0.397248306157582,7,0.08333301544189453,-0.2583332061767578,-0.6291670799255371,-0.48166751861572266,1.0466670989990234,0,0.05289487356436329,2.0,19.0,-1.7959105028376579,18.600000381469727,1.0714230975553478,18.88333320617676,0.05289487356436329
7800,2003-07-22,18.96666717529297,19.040000915527344,18.676666259765625,18.683332443237305,19610700.0,0.01679772189773554,-1.4494435479204573,-0.9550595027613653,61.23348106457242,62.15724134112169,-0.18452934899918105,-0.5075098446269593,-0.869398787730745,-1.2095312145651036,6.512969824204388,0.38666725158691406,0.40822717190507873,0.4145006179809556,-0.3556664530862079,1.1846676890481191,0.029417082447373843,0.7995841535145374,0.22765707278442449,66.48040763875086,-2.6723652922051,0.385083535533582,7,-0.23000049591064453,-0.5716667175292969,-0.9425005912780762,-0.7950010299682617,0.7366657257080078,1,0.034797882058681395,1.2162103646120617,18.65333366394043,2.0,19.0,-1.7959105028376579,18.600000381469727,0.034797882058681395
7801,2003-07-23,18.833332061767575,18.99333381652832,18.656667709350586,18.97333335876465,15607800.0,-0.007029970647615125,2.740688544392994,-0.49411978539069173,53.712595666256455,61.83332050124128,-0.013996982992050988,-0.341819622391089,-0.7533889360895216,-1.0422009722866754,6.594731110511856,0.3366661071777344,0.3948608650527845,0.24949893951415802,-0.5117293096654159,1.010727188693732,-0.13111518507562892,0.630113064103945,0.3485056952447536,56.02801766119008,-8.929968131102854,0.38061412458978694,7,0.028334617614749646,-0.4383316040039027,-0.738331794738766,-0.6433324813842738,0.9333343505859446,2,0.04035399717847432,-1.4494435479204573,18.96666717529297,1.2162103646120617,18.65333366394043,2.0,19.0,0.04035399717847432
7802,2003-07-24,18.543333053588867,19.0,18.53333282470703,19.0,22257000.0,-0.015398178465053314,1.043796596011277,3.2618765411914543,53.19961853024843,60.8284135363472,0.30843752615745856,-0.014497143337614204,-0.47143963563009095,-0.7181109943573709,6.990682005872652,0.46666717529296875,0.3620386540591909,-0.064666748046875,-0.7854898321357346,0.6561563360419846,-0.42507829009130305,0.29574479399755305,0.6262679421796982,1.9737238367715706,-60.714220280214334,0.3604115420444294,7,0.3400001525878906,-0.1483325958251953,-0.4374995231628418,-0.3533334732055664,1.1800003051757812,3,0.06399423907331458,2.740688544392994,18.833332061767575,-1.4494435479204573,18.96666717529297,1.2162103646120617,18.65333366394043,0.06399423907331458
7803,2003-07-25,18.729999542236328,18.76333236694336,18.333332061767575,18.50666618347168,18654300.0,0.01006650142711707,1.9655294883684467,-0.48905085099718076,48.09320634104739,58.79392831440484,0.11622662664424865,-0.16222575346146328,-0.6470665983066723,-0.8645180307802534,7.473826600365256,0.4300003051757848,0.37995892482731364,0.0919997215270989,-0.5941692639944023,0.7781687070486001,-0.2510847712336499,0.4350842142878477,0.41415072668977615,56.13201690697408,-2.124820221829836,0.34308449276075015,7,0.053333282470703125,-0.33499908447265625,-0.6441664695739746,-0.5399999618530273,1.2433338165283203,4,0.03933089434388126,1.043796596011277,18.543333053588867,2.740688544392994,18.833332061767575,-1.4494435479204573,18.96666717529297,0.03933089434388126
7804,2003-07-28,18.71999931335449,18.81999969482422,18.5,18.729999542236328,18539700.0,-0.0005339150628000944,2.3684083722330973,-0.0447771391481998,47.10299928535814,56.731131944539214,0.11244635881341836,-0.09514685774670895,-0.6244109856208944,-0.8191237164951879,7.960746246134659,0.31999969482421875,0.3901452259787881,0.042666149139400034,-0.5583256591906256,0.6436579574694257,-0.25782975502561456,0.3431620533044146,0.3755018631421052,54.71689455813499,1.443238041248101,0.3004959041650135,7,0.030000686645511365,-0.32499885559081676,-0.6624994277954066,-0.5299997329711879,1.2733345031738317,0,0.05235050670572683,1.9655294883684467,18.729999542236328,1.043796596011277,18.543333053588867,2.740688544392994,18.833332061767575,0.05235050670572683
7805,2003-07-29,18.49666786193848,18.76000022888184,18.416667938232425,18.71999931335449,22660800.0,-0.01193009933802125,1.263729768477128,22.332633988166066,48.508315308349,55.028746780943045,0.26837207993376566,0.1854744108842219,-0.38173171473586365,-0.558782772066138,8.553499369411716,0.34333229064941406,0.3489516900521039,-0.21099872589110902,-0.6944079188200085,0.2724104670377905,-0.452703322355557,0.030705870573338956,0.5531031676743723,24.500323294977562,-28.0118815209578,0.24170459646444972,7,0.18999862670898082,-0.10166740417480824,-0.4716677665710485,-0.30666828155517933,1.5299987792968714,1,0.06505673940748702,2.3684083722330973,18.71999931335449,1.9655294883684467,18.729999542236328,1.043796596011277,18.543333053588867,0.06505673940748702
7806,2003-07-30,18.63333320617676,18.67333221435547,18.456666946411133,18.583332061767575,16079700.0,0.007388646715093206,2.3333333333333335,-0.22388760782308104,51.44694928164644,54.370987295001214,0.1033871439166667,0.09433781381968132,-0.4922265902728249,-0.6611003205652928,8.839978968891076,0.21666526794433594,0.29198821162023947,-0.10016670227050284,-0.49829353028242807,0.2979601257414224,-0.29923011627646545,0.09889671173545977,0.37345148536537565,45.00008583052559,-8.186728685124251,0.19906341400596284,7,0.05333328247069957,-0.18333244323730824,-0.6766662597656286,-0.4433336257934606,0.9966659545898402,2,0.05742395539138001,1.263729768477128,18.49666786193848,2.3684083722330973,18.71999931335449,1.9655294883684467,18.729999542236328,0.05742395539138001
7807,2003-07-31,18.636667251586914,19.083332061767575,18.636667251586914,18.75,26763900.0,0.000178929093000324,-6.882360861003993,-2.2666030898337426,46.32704088689053,52.216536710462506,0.11823493566705423,0.10090257874940534,-0.47246545891166036,-0.6244493042309962,8.784302220672787,0.4499988555908132,0.21788622400336877,-0.09983263015747212,-0.49386678978128984,0.2942015294663456,-0.29684970996938276,0.09718444965443851,-0.3033351898193395,40.44469197591194,-9.122363401657665,0.1970170798119091,7,0.07166481018066051,-0.18666648864746094,-0.6800003051757812,-0.4466676712036133,0.8933334350585938,3,0.06063311350211431,2.3333333333333335,18.63333320617676,1.263729768477128,18.49666786193848,2.3684083722330973,18.71999931335449,0.06063311350211431
7808,2003-08-01,18.42333221435547,18.666667938232425,18.399999618530273,18.57333374023437,19120200.0,-0.01144705940989954,-1.711880515953872,1.323549706322862,42.29908811250967,50.213699386319824,0.2695090041828827,0.3397975527946393,-0.23567397832317383,-0.37020742096751746,8.37549876585975,0.266668319702152,0.1556040897385884,-0.3183342933654778,-0.691532862417926,0.05486427568697039,-0.5049335778917019,-0.1317350088392537,-0.07500015258789361,3.414530666019115,-42.40297803269602,0.18659928452622424,8,0.2849998474121058,0.026668548583984375,-0.48416566848754883,-0.23333263397216797,0.5966682434082031,4,0.07056275864125272,-6.882360861003993,18.636667251586914,2.3333333333333335,18.63333320617676,1.263729768477128,18.49666786193848,0.07056275864125272
7809,2003-08-04,18.61000061035156,18.700000762939453,18.26000022888184,18.26000022888184,19786800.0,0.01013217336713046,-1.514286025689264,-2.333312140786336,41.58193515016317,48.030194284718796,0.08498441657468447,0.14148087391253128,-0.3995644324542731,-0.5181938658034504,7.682654819845119,0.44000053405761363,0.1387232371982421,-0.11966590881348083,-0.4936307967093505,0.25429897908238885,-0.30664835276141744,0.06731653513445579,0.4733314514160156,42.510245260770056,1.8535831644722194,0.18698244394793534,8,0.061665534973148084,-0.15999984741210582,-0.670834064483639,-0.42000102996825817,0.3400001525878942,0,0.07325807112842075,-1.711880515953872,18.42333221435547,-6.882360861003993,18.636667251586914,2.3333333333333335,18.63333320617676,0.07325807112842075
7810,2003-08-05,18.433332443237305,18.649999618530273,18.413333892822266,18.46666717529297,22274100.0,-0.009493184380444664,-5.454651858402476,-0.09524198778208487,42.25027986104168,46.75660363969493,0.19896653124478192,0.2966018509264785,-0.1920301779710769,-0.3143892434695559,6.869144338553551,0.2366657257080078,0.04746740890950463,-0.27300071716308594,-0.6602169248876741,0.11421549056150226,-0.4666088210253818,-0.07939261330079006,0.6335329818725555,21.052534036968403,-15.870722974468471,0.19360810386229418,8,0.23833370208740234,0.016668319702148438,-0.49416589736938477,-0.2433328628540039,0.7333354949951207,1,0.08462937334281828,-1.514286025689264,18.61000061035156,-1.711880515953872,18.42333221435547,-6.882360861003993,18.636667251586914,0.08462937334281828
7811,2003-08-06,18.57999992370605,18.74666786193848,18.336666107177734,18.336666107177734,19028400.0,0.00795664489426362,-2.369870744726743,-7.299708187903996,49.63854640917946,46.36092895957616,0.01406378261883745,0.15748361715142423,-0.3108639181188302,-0.43178065422688405,6.524709102301999,0.41000175476074574,0.00031465916578099495,-0.1259999275207555,-0.5136610711713949,0.2616612161298839,-0.3198304993460752,0.0678306443045642,0.4707281974792501,38.86643052566417,-0.8201481307036005,0.19383057182531932,8,0.0916662216186559,-0.129999160766598,-0.6424999237060511,-0.39000034332275035,0.5799999237060582,2,0.07786150287780735,-5.454651858402476,18.433332443237305,-1.514286025689264,18.61000061035156,-1.711880515953872,18.42333221435547,0.07786150287780735
7812,2003-08-07,19.0,19.166667938232425,18.76000022888184,18.82666778564453,40163700.0,0.022604955759879974,-1.6521749947134,0.7123227541014551,50.0,46.57279492168201,-0.37363780220699994,-0.23879298384743208,-0.7067100063278602,-0.8336565972018413,7.123282173526782,0.5866680145263743,-0.06860826648054541,0.2711668014526367,-0.12972270592239354,0.672056308827667,0.07072204776512336,0.4716115551401501,-0.7399997711181605,81.61752795279278,43.247202612365555,0.2004447536875145,8,-0.28666591644286754,-0.2633333206176758,-1.0625,-0.8100004196166992,0.25,3,0.033157850566663205,-2.369870744726743,18.57999992370605,-5.454651858402476,18.433332443237305,-1.514286025689264,18.61000061035156,0.033157850566663205
7813,2003-08-08,19.25666618347168,19.26333236694336,19.053333282470703,19.106666564941406,19867800.0,0.013508746498509527,1.5714385809209066,0.8653880012324486,61.18661906082199,48.137641563400216,-0.6121096893771742,-0.4879214973891841,-0.9299388796916688,-1.0720124272581018,7.07975360206273,0.2633323669433594,-0.08702001101677581,0.5071662902832017,0.04369216476451143,0.970640415801892,0.2754292275238548,0.7389033530425486,-0.9785326004028292,99.3355955402207,55.31724366452145,0.23173706275934558,8,-0.49499988555908203,-0.505000114440918,-1.2325000762939453,-1.066666603088379,0.21666717529296875,4,0.014194279558547684,-1.6521749947134,19.0,-2.369870744726743,18.57999992370605,-5.454651858402476,18.433332443237305,0.014194279558547684
7814,2003-08-11,19.233333587646484,19.433332443237305,19.093332290649414,19.293333053588867,21129600.0,-0.0012116633067681404,1.000011219755746,-0.39999745686202204,55.54015413048788,48.91895698808231,-0.5680383006418452,-0.46064059339378005,-0.870601533714634,-1.0345771374100678,6.687160756765587,0.3400001525878906,-0.08130450799654199,0.4663336753845222,-0.042617347746958245,0.9752846985160026,0.21185816381878197,0.7208091869502624,-0.9157920532226527,81.7630167887312,38.909399597298716,0.25447551156574,8,-0.38666725158691406,-0.39666748046875,-1.1424999237060547,-1.0433340072631836,-0.0366668701171875,0,-0.011091843694731929,1.5714385809209066,19.25666618347168,-1.6521749947134,19.0,-2.369870744726743,18.57999992370605,-0.011091843694731929
7815,2003-08-12,19.600000381469727,19.600000381469727,19.299999237060547,19.350000381469727,20609700.0,0.019064131142546792,1.4000091552734375,-4.1667037543313095,64.52022619409735,50.371543311687965,-0.8512573039882518,-0.8310620165101064,-1.1946486657949578,-1.3851852646404446,6.403342586778754,0.3666667938232422,-0.05684885795924899,0.8083337783813462,0.19330354929498128,1.4233640074677112,0.5008186638381638,1.1158488929245287,-1.2155113925170866,100.0,56.38335745582097,0.3075151145431819,8,-0.6700000762939453,-0.6800003051757812,-1.3966665267944336,-1.4100008010864258,-0.10333251953124645,1,-0.03316324519793368,1.000011219755746,19.233333587646484,1.5714385809209066,19.25666618347168,-1.6521749947134,19.0,-0.03316324519793368
7816,2003-08-13,19.356666564941406,19.549999237060547,19.28333282470703,19.5,28214100.0,-0.012414990397570325,1.1917915595409796,-0.573333740234375,65.68122060375619,52.522007724673045,-0.5526448997713622,-0.5801960096152001,-0.9148349253199441,-1.1353476496814245,6.65670102443893,0.3166675567626953,-0.031030514076338278,0.5413332939147963,-0.12300101240422734,1.20566760023382,0.20916614075528628,0.8735004470743064,-0.8749366645873984,71.03169377069119,21.23261161020355,0.3321671531595117,8,-0.426666259765625,-0.43666648864746094,-1.135000228881836,-1.1666669845581055,0.023332595825195312,2,-0.009815668729506566,1.4000091552734375,19.600000381469727,1.000011219755746,19.233333587646484,1.5714385809209066,19.25666618347168,-0.009815668729506566
7817,2003-08-14,19.309999465942386,19.49333381652832,19.25,19.356666564941406,20044200.0,-0.0024109057642984766,-1.92001693732047,0.3255841805503558,61.82063432212135,54.691068414629896,-0.4474783803526634,-0.5034209261740088,-0.8423314565353657,-1.0709389599371946,7.4403573370837774,0.2433338165283203,0.008561041121815549,0.4591662406921415,-0.232054919923538,1.150387401307821,0.11355566038430354,0.8047768209999795,-0.7388079270991206,46.9510939915083,-1.9623585878870387,0.34561058030783953,8,-0.3799991607666051,-0.38999938964844105,-1.088333129882816,-1.1199998855590856,-0.28666687011719105,3,-0.007767976316873315,1.1917915595409796,19.356666564941406,1.4000091552734375,19.600000381469727,1.000011219755746,19.233333587646484,-0.007767976316873315
7818,2003-08-15,19.36666679382324,19.393333435058594,19.25,19.350000381469727,9706200.0,0.0029346105358933894,3.095258855585831,-0.35713409899042803,62.9333298746799,57.063445606242865,-0.39812911137826745,-0.5599172879080818,-0.8801382083209184,-1.1144113411667398,8.266363410628864,0.14333343505859375,0.03238832952014903,0.4975002288818331,-0.22893274453025825,1.2239332022939244,0.13428374217578565,0.8607167155878805,-0.713170547569856,53.947447673542435,5.529817565108225,0.3632164867060457,8,-0.39833354949950817,-0.4366664886474574,-1.099166870117184,-1.1766672134399379,-0.15999984741210582,4,-0.006024102911733276,-1.92001693732047,19.309999465942386,1.1917915595409796,19.356666564941406,1.4000091552734375,19.600000381469727,-0.006024102911733276
7819,2003-08-18,19.63999938964844,19.71666717529297,19.459999084472656,19.5,20434800.0,0.014113559072146398,-1.3333333333333333,8.400091554133384,72.41822165143172,60.41543913850842,-0.5699251794018245,-0.7963717213431885,-1.1202992209885174,-1.372080476415558,9.498172919950859,0.3500003814697301,0.0855976946579986,0.7214995384216358,-0.07395095265919949,1.5169500295024712,0.3237742928812182,1.1192247839620535,-0.9107828125777502,83.57120669642202,30.80101540573473,0.3977252455404183,8,-0.6133327484130895,-0.6516656875610387,-1.330832481384281,-1.4499998092651403,-0.7666664123535192,0,-0.00848605071605224,3.095258855585831,19.36666679382324,-1.92001693732047,19.309999465942386,1.1917915595409796,19.356666564941406,-0.00848605071605224
7820,2003-08-19,19.626667022705078,19.683332443237305,19.46666717529297,19.683332443237305,15981000.0,-0.0006788374418377208,6.647177622942543,-0.4047547683923603,70.46699809396556,62.72971154792911,-0.4129421057451559,-0.7705659093350121,-1.0750931048152843,-1.3441208529515478,10.757251669875673,0.21666526794433594,0.1775876594709196,0.6751671791076674,-0.18113118374763104,1.531465541962966,0.2470179976800182,1.1033163605353167,-0.7987053858121591,80.71427403665375,25.847476613075415,0.4281491814276498,8,-0.3883333206176758,-0.6383333206176758,-1.2041664123535156,-1.4050006866455078,-0.6633338928222692,1,-0.0219089825429013,-1.3333333333333333,19.63999938964844,3.095258855585831,19.36666679382324,-1.92001693732047,19.309999465942386,-0.0219089825429013
7821,2003-08-20,19.593332290649414,19.700000762939453,19.46999931335449,19.483333587646484,11825700.0,-0.0016984408008298146,-2.3658604664144027,-1.9411962704904238,69.47074698525786,64.89312787962442,-0.24669219483206106,-0.7139806731522711,-1.020038354484079,-1.294022019087187,12.155434135325299,0.2300014495849645,0.26566661008293835,0.6038324356079094,-0.2966969943582747,1.5043618655740936,0.15356772062481738,1.0540971505910015,-0.6765000999164883,73.57112495299754,16.182731632517786,0.4502647149830928,8,-0.20833206176757812,-0.6049985885620117,-1.027498722076416,-1.3716659545898438,-0.6599998474121094,2,-0.004933536943946271,6.647177622942543,19.626667022705078,-1.3333333333333333,19.63999938964844,3.095258855585831,19.36666679382324,-0.004933536943946271
7822,2003-08-21,19.729999542236328,19.809999465942386,19.56999969482422,19.586666107177734,17719200.0,0.006975191843815898,-1.716984798756302,1.303046591874599,77.45093796481518,66.70027442451254,-0.30052244921344595,-0.7981069176040947,-1.1397196780711454,-1.4071056397635004,13.429798114633304,0.23999977111816762,0.3769560873653859,0.6811663627624505,-0.25139028847232225,1.6137230139972232,0.21488803714506588,1.147444688379835,-0.7331838530473966,85.71428571428517,20.610478353596704,0.4662783256173856,8,-0.2783336639404297,-0.6949996948242152,-1.16416597366333,-1.5083332061767578,-0.6533317565917969,3,-0.01773950276686398,-2.3658604664144027,19.593332290649414,6.647177622942543,19.626667022705078,-1.3333333333333333,19.63999938964844,-0.01773950276686398
7823,2003-08-22,19.46666717529297,19.82666778564453,19.46333312988281,19.81333351135254,20809500.0,-0.013346800458846397,-1.0566048939535224,-2.4186006280938948,67.43553193240393,68.02198306916989,-0.004770430795140612,-0.5025199935051887,-0.8582425376126714,-1.1235572274866144,14.069361433603811,0.3633346557617223,0.4541450010555579,0.3810006141662612,-0.5567110979700729,1.3187123263025953,-0.08785524190190586,0.8498564702344282,-0.37226943289362424,1.8185601331668748,-63.410874308273215,0.46885585606816627,8,0.07166671752929688,-0.42333316802978516,-0.9008336067199707,-1.2450008392333984,-0.8500003814697301,4,-0.02277403602145378,-1.716984798756302,19.729999542236328,-2.3658604664144027,19.593332290649414,6.647177622942543,19.626667022705078,-0.02277403602145378
7824,2003-08-25,19.700000762939453,19.700000762939453,19.44333267211914,19.46666717529297,18136200.0,0.011986314120715491,1.2000098092108489,-0.6730782985700373,75.19896244320644,69.20850931907091,-0.18433008839711462,-0.694265236200799,-1.0601372469254429,-1.3438946287007099,14.896032286381095,0.2566680908203125,0.5114721928167043,0.5653341293334968,-0.3940916084452084,1.524759867112202,0.08562126044414597,1.0450469982228476,-0.5030852144857825,66.95658231249192,-3.70144176638118,0.4797128688893517,8,-0.1616668701171875,-0.6566667556762695,-1.134167194366455,-1.4783344268798828,-0.6800003051757812,0,-0.02504232474226109,-1.0566048939535224,19.46666717529297,-1.716984798756302,19.729999542236328,-2.3658604664144027,19.593332290649414,-0.02504232474226109
7825,2003-08-26,19.700000762939453,19.78333282470703,19.456666946411133,19.57666778564453,20238000.0,0.0,1.252890648636561,0.5285693265976752,73.66198828995462,70.09526128420406,-0.18847326401483144,-0.6318895526053581,-1.0406229980667092,-1.3306600624739247,15.613796719673884,0.32666587829589844,0.5162775554518433,0.5051674842834473,-0.436558147521378,1.4468931160882725,0.034304668381032855,0.9760303001858617,-0.4149199012790632,66.95658231249192,-7.403840971843948,0.470862815902413,8,-0.1616668701171875,-0.6566667556762695,-1.134167194366455,-1.4783344268798828,-0.6800003051757812,1,-0.04196283013347368,1.2000098092108489,19.700000762939453,-1.0566048939535224,19.46666717529297,-1.716984798756302,19.729999542236328,-0.04196283013347368
7826,2003-08-27,19.703332901000977,19.790000915527344,19.700000762939453,19.75,14978100.0,0.0001691440574860259,-2.3751296448624872,-0.37838297609105814,68.0341875325839,70.78565608536657,-0.15361351823664293,-0.5807238720573444,-1.0219580237649026,-1.323531224999872,16.37637099598117,0.09000015258789062,0.5466523637923331,0.45499963760375906,-0.4739010826905954,1.3839003578981135,-0.00945072254341639,0.9194499977509345,-0.34242986998280855,67.8258316830698,-5.3846000267585055,0.4644503601471768,8,-0.16499900817871094,-0.659998893737793,-1.1374993324279785,-1.4816665649414062,-0.5433330535888672,2,-0.037557086145591834,1.252890648636561,19.700000762939453,1.2000098092108489,19.700000762939453,-1.0566048939535224,19.46666717529297,-0.037557086145591834
7827,2003-08-28,19.76666641235352,19.81666755676269,19.6200008392334,19.75,14408400.0,0.0032143552398349318,2.3713706513210964,-0.3571340989905531,64.51613953978242,70.96152382593351,-0.16243869580349113,-0.5850562030008497,-1.064039268551543,-1.3744389966279265,17.578497059366548,0.19666671752929332,0.5215019989811864,0.4618331909179716,-0.4476788404150085,1.3713452222509517,0.007077175251481549,0.9165892065844616,-0.3405563156876603,84.34754052682476,13.845191868875673,0.4547560156664894,8,-0.13166618347168324,-0.7233324050903356,-1.1383328437805211,-1.5450000762939489,-0.43666648864746804,3,-0.04215854872703306,-2.3751296448624872,19.703332901000977,1.252890648636561,19.700000762939453,1.2000098092108489,19.700000762939453,-0.04215854872703306
7828,2003-08-29,19.72333335876465,19.773332595825195,19.56999969482422,19.683332443237305,15532200.0,-0.002192228708923216,1.9047683923705723,2.4000915541308685,63.78986242397887,70.00281724510542,-0.0706182044120709,-0.4630789909764026,-0.9914598262922496,-1.320083405022963,18.84358836996341,0.20333290100097656,0.510887925540402,0.35350008010864187,-0.47276046661603033,1.179760626833314,-0.05963019325369601,0.7666303534709797,-0.241145185641777,74.99987227629263,5.677293898454167,0.4131302733623367,8,-0.0883331298828125,-0.6799993515014648,-1.0841665267944336,-1.5016670227050781,-0.09000015258788707,4,-0.032786829759319125,2.3713706513210964,19.76666641235352,-2.3751296448624872,19.703332901000977,1.252890648636561,19.700000762939453,-0.032786829759319125
7829,2003-09-02,19.97333335876465,19.983333587646484,19.63999938964844,19.65333366394043,20201400.0,0.012675342217896679,1.0196120230227887,7.999809269502194,61.24497022927247,68.97814748236175,-0.29989998622671976,-0.6384376442025541,-1.2062338085762896,-1.5529179736710077,20.012645965623605,0.3433341979980433,0.5266766123872024,0.535333442687989,-0.25096885438610883,1.3216357397620868,0.1421822941509383,0.9284845912250397,-0.44291803988874534,98.10122227252151,31.310016381919937,0.3931511485370493,9,-0.26000022888183594,-0.8516664505004883,-1.3841667175292969,-1.7516670227050781,-0.46666717529296875,1,-0.06792389335183657,1.9047683923705723,19.72333335876465,2.3713706513210964,19.76666641235352,-2.3751296448624872,19.703332901000977,-0.06792389335183657
7830,2003-09-03,19.99333381652832,20.03333282470703,19.786666870117188,19.983333587646484,22884000.0,0.0010013580309515824,4.481572533644167,0.031250745058770235,72.15779572426362,69.27670845336239,-0.29325827841460494,-0.5645174544816101,-1.1844616871308098,-1.5601461240390044,21.29127804556433,0.24666595458984375,0.5379819003219453,0.4773338317871101,-0.1898120896139659,1.144479753188186,0.14376087108657387,0.8109067924876463,-0.42333412170410156,91.36711674625391,24.07494067693554,0.33357296070053777,9,-0.2550010681152344,-0.8466672897338867,-1.4208335876464844,-1.77166748046875,-0.3400001525878906,2,-0.04868289439353035,1.0196120230227887,19.97333335876465,1.9047683923705723,19.72333335876465,2.3713706513210964,19.76666641235352,-0.04868289439353035
7831,2003-09-04,20.02666664123535,20.06666755676269,19.913333892822266,20.01666641235352,29719200.0,0.0016671969273815979,2.407336766482484,0.9999999999996447,75.17568168783035,69.02390220036408,-0.28905568971850215,-0.5100638630496093,-1.1840148861412807,-1.5718673410828714,22.979305007478583,0.15333366394042613,0.5003561697348005,0.4383333206176765,-0.10343562844818166,0.9801022696835346,0.1674488460847492,0.7092177951506038,-0.3866672515869105,91.94614377277837,21.168816040125066,0.27088447453292824,9,-0.2716665267944336,-0.8633327484130859,-1.4858331680297852,-1.8050003051757812,-0.5533332824707031,3,-0.05026628752080642,4.481572533644167,19.99333381652832,1.0196120230227887,19.97333335876465,1.9047683923705723,19.72333335876465,-0.05026628752080642
7832,2003-09-05,19.6299991607666,19.73666763305664,19.5,19.700000762939453,31780500.0,-0.019806964762273616,2.302292778347017,-7.000000000002487,57.46689540440503,67.9162759194753,0.10273910347304138,-0.0672251052025743,-0.7529672772830907,-1.1539190535843389,23.671083959750227,0.5266666412353516,0.462746083517132,0.010165882110594993,-0.4554846693309429,0.4758164335521329,-0.22265939361017217,0.24299115783136216,0.4366683959960902,22.940992335836587,-47.90119108066183,0.23282527572076805,9,0.1250009536743164,-0.46666526794433594,-1.0616655349731445,-1.4083328247070312,0.020000457763671875,4,-0.02394291051697317,2.407336766482484,20.02666664123535,4.481572533644167,19.99333381652832,1.0196120230227887,19.97333335876465,-0.02394291051697317
7833,2003-09-08,19.530000686645508,19.546667098999023,19.350000381469727,19.51666641235352,25674000.0,-0.005094165990641275,7.428495524584133,-0.19048527288079717,46.54091747169255,64.73204870041819,0.23765854342448023,0.05723533693750582,-0.6212984666465786,-1.0470563196565372,23.970793036666,0.279998779296875,0.4264509192846262,-0.10349931716918803,-0.5393622940217071,0.33236365968333104,-0.32143080559544757,0.1144321712570715,0.536666870117184,25.116303827114617,-42.29336788417632,0.21793148842625973,9,0.17833328247070312,-0.3666667938232422,-0.9508342742919922,-1.3083343505859375,0.24666595458984375,0,-0.010240694106898651,2.302292778347017,19.6299991607666,2.407336766482484,20.02666664123535,4.481572533644167,19.99333381652832,-0.010240694106898651
7834,2003-09-09,19.020000457763672,19.523332595825195,18.96666717529297,19.523332595825195,30322500.0,-0.02611368207634379,1.2119208309491418,-37.747246459744,35.46325732577468,60.48774525995375,0.7163932879035109,0.5801798381527483,-0.07856104861225077,-0.5290959829171271,24.1502101631112,0.5633335113525391,0.34293593000395006,-0.6028328895568862,-1.0876250903945,-0.11804068871927242,-0.8452289899756948,-0.36043678913807753,1.0180004119873018,4.848478543202314,-58.363432723721324,0.24239610041880694,9,0.49666690826416016,0.14333343505859375,-0.44083404541015625,-0.7983341217041016,0.6700000762939418,1,0.03224672626980607,7.428495524584133,19.530000686645508,2.302292778347017,19.6299991607666,2.407336766482484,20.02666664123535,0.03224672626980607
7835,2003-09-10,18.950000762939453,19.15999984741211,18.85333251953125,18.85333251953125,32541600.0,-0.0036803203543376295,-5.344737776725465,-0.1920565688106074,34.85088979255994,56.80071217772887,0.7474162196086809,0.6313563467307723,0.025434370280102314,-0.4560928697516502,24.073270184179655,0.3066673278808594,0.301857485189462,-0.6403326034545884,-1.2110973512941285,-0.0695678556150483,-0.9257149773743585,-0.35495022953481836,1.023720085144042,7.9671517298946855,-51.706414713884946,0.2853823739197706,9,0.5099992752075195,0.2516660690307617,-0.38916730880737305,-0.7283344268798828,0.8466663360595703,2,0.029375482750422677,1.2119208309491418,19.020000457763672,7.428495524584133,19.530000686645508,2.302292778347017,19.6299991607666,0.029375482750422677
7836,2003-09-11,19.166667938232425,19.290000915527344,19.003332138061523,19.03333282470703,25185900.0,0.01143362356568911,-1.9654907067597964,1.379306262578467,37.216364549247885,53.76740384544726,0.49910353227995685,0.4213267600493573,-0.16132575714296138,-0.6661776305332161,23.889817165432895,0.3400001525878906,0.21993142479586325,-0.4141654968261683,-1.0071962734391242,0.17886527978678757,-0.7106808851326463,-0.11765010851969038,0.7174218435668891,35.47186270572374,-20.04405121244784,0.2965153883064785,9,0.29333209991454723,0.034998893737789416,-0.6058344841003453,-0.9450016021728551,0.4466648101806605,3,0.025391253569809757,-5.344737776725465,18.950000762939453,1.2119208309491418,19.020000457763672,7.428495524584133,19.530000686645508,0.025391253569809757
7837,2003-09-12,19.15999984741211,19.176666259765625,18.906667709350586,19.059999465942386,23912400.0,-0.00034790036754461795,3.049982118589514,0.749992847538076,42.123270893795365,51.360004786537985,0.45892716658077504,0.43867201122809263,-0.13904095939013317,-0.6582746716552208,23.910018592930992,0.26999855041503906,0.14230277448643847,-0.41333360671997,-1.0243088426613127,0.19764162922137274,-0.7188212246906431,-0.10784598874929685,0.6416293534057615,44.23078510179997,-17.330720761297634,0.3054876179706719,9,0.3000001907348633,0.25333404541015625,-0.5991663932800293,-0.9383335113525391,0.506668090820316,4,0.016353523687259397,-1.9654907067597964,19.166667938232425,-5.344737776725465,18.950000762939453,1.2119208309491418,19.020000457763672,0.016353523687259397
7838,2003-09-15,19.25,19.350000381469727,19.166667938232425,19.166667938232425,18231000.0,0.004697294013812137,-3.40004577706598,0.83331743882202,37.523083854945696,48.72423963383501,0.32935942801466567,0.3578294292362152,-0.203782167081755,-0.7464508378653889,23.7221275802563,0.1900005340576172,0.08826433068085038,-0.31750011444091797,-0.9389218911964043,0.3039216623145684,-0.6282110028186594,-0.006789226063176557,0.47576546631493954,59.20409482083735,-1.6057788661047638,0.3107108883777425,9,0.21000003814697266,0.21000003814697266,-0.5249996185302734,-1.0283336639404297,0.40666770935058594,0,0.020779200962611544,3.049982118589514,19.15999984741211,-1.9654907067597964,19.166667938232425,-5.344737776725465,18.950000762939453,0.020779200962611544
7839,2003-09-16,19.47333335876465,19.50666618347168,19.233333587646484,19.32333374023437,18779400.0,0.011601732922838837,1.5230864034508562,1.8000228885329643,44.40787647156815,45.6409152724244,0.030890864761076386,0.12792863038620084,-0.41582676340129865,-0.9620125629033254,22.603648985363414,0.2733325958251953,0.04337137066013952,-0.08583345413207866,-0.7076315634636821,0.5359646551995247,-0.3967325087978786,0.22506560053372127,0.18263747180759538,94.89803961638957,33.42541782191072,0.31089905466580126,9,-0.013333320617675781,-0.013333320617675781,-0.7166671752929688,-1.1550006866455078,-0.05999946594238281,1,0.015576854608416513,-3.40004577706598,19.25,3.049982118589514,19.15999984741211,-1.9654907067597964,19.166667938232425,0.015576854608416513
7840,2003-09-17,19.196666717529297,19.5,19.196666717529297,19.38999938964844,20104500.0,-0.014207461873024796,-2.1379412403070184,-1.2888877586053362,38.985523231080215,41.619786555007714,0.20413280748590168,0.39076364220951376,-0.1324653718963802,-0.6785186959792995,21.458754734747547,0.3033332824707031,-0.007360454207937295,-0.3410000801086426,-0.9823984290052046,0.3003982687879194,-0.6616992545569218,-0.020300905660363355,0.3950930481596657,48.33329094770037,-11.82611779012467,0.3206991744482802,9,0.09833335876464844,0.2633333206176758,-0.35500049591064453,-0.7933340072631836,0.3700008392333949,2,0.02569893116276445,1.5230864034508562,19.47333335876465,-3.40004577706598,19.25,3.049982118589514,19.15999984741211,0.02569893116276445
7841,2003-09-18,19.49666786193848,19.49666786193848,19.203332901000977,19.203332901000977,22535700.0,0.015627772718231236,-1.0000000000000242,-1.517254987076015,44.67808819161697,40.198807975809046,-0.1999854875187843,0.08764282171663851,-0.41204647426253516,-0.9756802298213003,20.21417773699984,0.30000114440918324,-0.0672333635179001,-0.03616571426391246,-0.6772546422231649,0.60492321369534,-0.3567101782435387,0.28437874971571375,0.036017724057867184,98.33360883994821,39.530508862922616,0.320544463979627,9,-0.2966680526733434,-0.03666782379150746,-0.5716676712036168,-1.010001182556156,-0.12666702270508168,3,0.015387205607897858,-2.1379412403070184,19.196666717529297,1.5230864034508562,19.47333335876465,-3.40004577706598,19.25,0.015387205607897858
7842,2003-09-19,19.3799991607666,19.49666786193848,19.18000030517578,19.18000030517578,25095900.0,-0.005984032861309552,-2.1666936875936154,0.6818104972950396,43.4227276646931,39.852342441698,-0.13690574219374696,0.186297501756151,-0.27449544695430816,-0.8594294891587531,18.68025569441768,0.31666755676269887,-0.15429129858362245,-0.13533439636230327,-0.7728600806993597,0.5021912879747532,-0.4540972385308315,0.18342844580622497,-0.5266666412353516,62.744801045680845,5.7430231268389065,0.31876284216852874,9,-0.1916666030883789,0.0800008773803711,-0.4549989700317383,-0.8933324813842773,-0.11666679382324219,4,0.012039917324601968,-1.0000000000000242,19.49666786193848,-2.1379412403070184,19.196666717529297,1.5230864034508562,19.47333335876465,0.012039917324601968
7843,2003-09-22,19.023332595825195,19.25,18.916667938232425,19.229999542236328,27752700.0,-0.018403848317158467,1.7026792963463853,-1.0333406448782627,32.515351206682865,39.52479731735447,0.15682343388291642,0.5355031145827525,0.08966814407121859,-0.5038752855423638,17.81473785323936,0.46333122253417613,-0.26613364371951675,-0.46983423233032084,-1.1442469582411867,0.20457849358054503,-0.8070405952857556,-0.13262786937488613,-0.15713336944580192,18.07880929366418,-32.33105484227958,0.33720636295543355,9,0.15666675567626953,0.43666744232177734,-0.09833240509033203,-0.5366659164428711,0.5633335113525391,0,0.03381822502269727,-2.1666936875936154,19.3799991607666,-1.0000000000000242,19.49666786193848,-2.1379412403070184,19.196666717529297,0.03381822502269727
7844,2003-09-23,19.206666946411133,19.303333282470703,19.06333351135254,19.09666633605957,19807800.0,0.009637341389182819,-1.7169847987562619,-0.5322602973614021,36.34261221548771,39.69054425323533,0.003075755246829459,0.33024631168772345,-0.08517379318041307,-0.685244729325504,16.91824886768828,0.2800006866455078,-0.3232812720546647,-0.26183319091796875,-0.9404676535776808,0.4168012717417433,-0.6011504222478266,0.07748404041188905,-0.3278583473205572,49.71422405618704,4.29989888946681,0.33931723132985686,9,0.0,0.25333309173583984,-0.25750017166137695,-0.6283330917358398,0.4099998474121058,1,0.02342940418527628,1.7026792963463853,19.023332595825195,-2.1666936875936154,19.3799991607666,-1.0000000000000242,19.49666786193848,0.02342940418527628
7845,2003-09-24,18.873332977294922,19.166667938232425,18.850000381469727,19.07333374023437,23936400.0,-0.017355117889337746,-1.5675821966533956,-1.8181786655569103,31.865857264615414,39.09604344383172,0.3625128081420499,0.6308151857672968,0.24575451139332216,-0.35298192159133635,15.977808119378517,0.35666656494140625,-0.3626772244859602,-0.5538337707519538,-1.2726119611781783,0.16494441967427065,-0.9132228659650679,-0.19444467553883982,0.6233348846435582,3.6081288343558082,-34.43640640049851,0.35938909521311313,9,0.30500030517578125,0.5850009918212891,0.13416719436645508,-0.2366657257080078,0.7266674041748047,2,0.02861184700004915,-1.7169847987562619,19.206666946411133,1.7026792963463853,19.023332595825195,-2.1666936875936154,19.3799991607666,0.02861184700004915
7846,2003-09-25,18.96333312988281,19.15999984741211,18.863332748413086,18.863332748413086,22629600.0,0.0047686411666747475,-4.933319346163383,-0.4999999999999911,38.399104654165356,38.68224719498394,0.26891574628641024,0.5086102938777408,0.16154470750635497,-0.4405069969218225,14.969293640013714,0.29666709899902344,-0.3323694007563631,-0.42683362960815785,-1.161758446621203,0.3080911874048873,-0.7942960381146804,-0.059371221101635285,0.5204013824462947,17.5256606890036,-21.502836959576783,0.36746240850652245,9,0.21500015258789418,0.495000839233402,0.1500005722045934,-0.3266658782958949,0.6866664886474645,3,0.03181584285566008,-1.5675821966533956,18.873332977294922,-1.7169847987562619,19.206666946411133,1.7026792963463853,19.023332595825195,0.03181584285566008
7847,2003-09-26,18.933332443237305,19.030000686645508,18.8700008392334,18.899999618530273,19725600.0,-0.0015820365776429979,-2.4286765306956593,0.33332697552882223,39.35790790048432,38.88611653337711,0.2943348200249005,0.49853899622054954,0.2062405779472556,-0.4099369541800826,14.283952882274454,0.15999984741210938,-0.2930325315178983,-0.4151676177978523,-1.1546933748440509,0.32435813924834633,-0.7849304963209534,-0.045404739274751194,0.5377273864746108,18.38208997925756,-21.480629339569088,0.3697628785230994,9,0.24500083923339844,0.5250015258789062,0.25333452224731445,-0.2966651916503906,0.7466678619384766,4,0.023063472703774623,-4.933319346163383,18.96333312988281,-1.5675821966533956,18.873332977294922,-1.7169847987562619,19.206666946411133,0.023063472703774623
7848,2003-09-29,19.07666778564453,19.11666679382324,18.82333374023437,19.09000015258789,26007900.0,0.007570529004175652,7.8001258869315855,-0.399977111467155,51.16279979961175,39.6366635698264,0.13837862464687234,0.3207163801882871,0.06667381525158333,-0.5474460948447941,13.666706519264396,0.2933330535888672,-0.2696444754673166,-0.23949899673461772,-0.9664611121631346,0.48746311869389913,-0.6029800544488744,0.12398206097963893,0.3819708551025407,52.77797646011686,8.135635364489687,0.36348105771425787,9,0.08499908447265625,0.36833286285400035,0.16666507720947266,-0.39333438873291016,0.4766654968261719,0,0.009784967867359828,-2.4286765306956593,18.933332443237305,-4.933319346163383,18.96333312988281,-1.5675821966533956,18.873332977294922,0.009784967867359828
7849,2003-09-30,18.61666679382324,19.11666679382324,18.600000381469727,18.959999084472656,38474100.0,-0.024113277905245645,-1.7433727801661743,25.751788268955917,44.10378456578401,40.20535927368238,0.5186207203825361,0.7102846803867138,0.5363516370090444,-0.08386205037433214,12.654329859758956,0.5166664123535121,-0.27288365519090974,-0.6316666603088414,-1.3536021033294503,0.09026878271176741,-0.9926343818191441,-0.2706989387985388,0.8165596509033257,2.941126971998399,-44.42610567085551,0.360967721510304,9,0.4316673278808629,0.7166671752929723,0.674167156219486,0.07500076293945668,0.6900005340576207,1,0.052103812357877644,7.8001258869315855,19.07666778564453,-2.4286765306956593,18.933332443237305,-4.933319346163383,18.96333312988281,0.052103812357877644
7850,2003-10-01,19.020000457763672,19.03333282470703,18.670000076293945,18.67333221435547,32798100.0,0.02166519218543761,-1.0566051995163241,-1.009716396766746,47.56636664008198,40.5262791012896,0.09788521964702568,0.24273779527945294,0.13747986967267423,-0.48543561774922495,11.454306841506822,0.4166660308837926,-0.26519648376822147,-0.1796663284301765,-0.8163349193032339,0.4570022624428809,-0.4980006238667052,0.1386679670063522,0.3632324231674815,75.00008514957374,25.048840533771468,0.31833429543652797,10,0.028333663940429688,0.31333351135253906,0.27083349227905273,-0.32833290100097656,0.5166664123535156,2,0.03137046906936414,-1.7433727801661743,18.61666679382324,7.8001258869315855,19.07666778564453,-2.4286765306956593,18.933332443237305,0.03137046906936414
7851,2003-10-02,19.020000457763672,19.046667098999023,18.84000015258789,18.989999771118164,18566100.0,0.0,3.959968872307798,0.08654004863716892,47.67185751514245,40.99840464022843,0.025880961061936603,0.1722872885461726,0.1463322077885998,-0.488447784770468,10.078108491150768,0.2066669464111328,-0.2901494129778861,-0.1293330192565918,-0.6367682914484476,0.378102252935264,-0.3830506553525197,0.1243846168393361,0.31623847319979603,81.2903773598842,29.350836996654635,0.2537176360959288,10,-0.06833362579345703,0.31333351135253906,0.27083349227905273,-0.32833290100097656,0.45333290100097656,3,0.03049421186892287,-1.0566051995163241,19.020000457763672,-1.7433727801661743,18.61666679382324,7.8001258869315855,19.07666778564453,0.03049421186892287
7852,2003-10-03,19.15999984741211,19.406667709350586,19.123332977294922,19.31666755676269,28898400.0,0.007360640708675259,-1.4637647507608615,-5.2221374531119675,48.52780956683544,42.77756668024538,-0.16607132708665517,-0.0049841998592228265,0.02634344257529264,-0.62423577379165,9.938046771767473,0.38666725158691406,-0.2754241334294143,0.03416633605957031,-0.42031067804376576,0.4886433501629064,-0.1930721709920995,0.2614048431112401,-0.5599994659423828,69.42136449402496,17.64062576565042,0.22723850705166815,10,-0.15666580200195312,0.17333412170410156,0.13083410263061523,-0.46833229064941406,0.2133331298828125,4,0.025574100992717286,3.959968872307798,19.020000457763672,-1.0566051995163241,19.020000457763672,-1.7433727801661743,18.61666679382324,0.025574100992717286
7853,2003-10-06,19.32999992370605,19.483333587646484,19.163333892822266,19.190000534057614,12368100.0,0.008872655409593033,-2.310352992245736,-0.8936071780762082,47.61376742012015,44.02991725853787,-0.32184097506029374,-0.20104370037012842,-0.12727575734963992,-0.780530552550406,10.288639458019151,0.323333740234375,-0.2952231926873452,0.21416645050048544,-0.2107031259566341,0.639036026957605,0.0017316622719256713,0.4266012387290452,-0.7138661956787082,82.64146950796835,34.81465328490785,0.21243478822855938,10,-0.28833293914794567,0.0033340454101598027,0.00916719436645863,-0.6383323669433558,0.09666633605957387,0,0.018106589904353543,-1.4637647507608615,19.15999984741211,3.959968872307798,19.020000457763672,-1.0566051995163241,19.020000457763672,0.018106589904353543
7854,2003-10-07,19.63333320617676,19.63333320617676,19.23666763305664,19.24666786193848,21436200.0,0.015692358182511246,1.0517254987076208,2.761907356948229,57.2056978579212,46.84545510223851,-0.6238962450665007,-0.4807183445817742,-0.4100432794320703,-1.0675103898485858,10.06990087589422,0.39666557312012074,-0.2964742579958717,0.48683309555054066,0.006207319360395758,0.9674588717406856,0.2465202074554682,0.7271459836456131,-0.9825114837646538,100.0,50.079382533523955,0.2403128880950718,10,-0.5166664123535192,-0.2999992370605504,-0.2941660881042516,-0.941665649414066,-0.3133335113525426,1,-0.004074699026698658,-2.310352992245736,19.32999992370605,-1.4637647507608615,19.15999984741211,3.959968872307798,19.020000457763672,-0.004074699026698658
7855,2003-10-08,19.50666618347168,19.67333221435547,19.413333892822266,19.666667938232425,16730100.0,-0.006451631079394726,2.0000330123796424,-0.41379905684576995,50.17499933231839,48.153887844255514,-0.444709126549089,-0.326973134392901,-0.25665861507143006,-0.9205896485173213,9.580756748812554,0.2599983215332031,-0.2351491026147059,0.33233280181884695,-0.16457748053635513,0.829243084174049,0.08387766064124591,0.580787942996448,-0.7968937720336946,80.00004577643703,34.70782323819989,0.24845514117760148,10,-0.36999988555908203,-0.17333221435546875,-0.08916616439819336,-0.7366657257080078,-1.0,2,-0.010252846576125019,1.0517254987076208,19.63333320617676,-2.310352992245736,19.32999992370605,-1.4637647507608615,19.15999984741211,-0.010252846576125019
7856,2003-10-09,19.65333366394043,19.803333282470703,19.50666618347168,19.726667404174805,24380100.0,0.007518838897905722,1.6176643834463724,0.4583308498336947,54.734421004223464,49.86238930022653,-0.5399930422032391,-0.45883620364475775,-0.37875911163858333,-1.0435498601469,9.670666286718173,0.29666709899902344,-0.19118630923092184,0.45466699600219584,-0.08636700844598266,0.9957010004503744,0.1841499937781066,0.7251839982262851,-0.8664764682690453,77.9412424687812,33.41676132570769,0.27051700222409014,10,-0.45166683197021484,-0.31999969482421875,-0.21083402633666992,-0.8583335876464844,-1.3200016021728551,3,-0.00593623432126944,2.0000330123796424,19.50666618347168,1.0517254987076208,19.63333320617676,-2.310352992245736,19.32999992370605,-0.00593623432126944
7857,2003-10-10,19.47333335876465,19.663333892822266,19.456666946411133,19.483333587646484,14459700.0,-0.009158767069937013,-8.538536027113869,0.13636600083229297,58.30257653305404,50.65569782616456,-0.30769567528266606,-0.26789316616589787,-0.1758844065373637,-0.8424578990988181,9.423154628040924,0.2066669464111328,-0.09976251692915383,0.25900001525878835,-0.29530320689483247,0.8133032374124092,-0.01815159581802206,0.5361516263355988,-0.5848285544133311,48.43746274706149,0.544327485144521,0.27715161107681,10,-0.2716665267944336,-0.2716665267944336,-0.01416635513305664,-0.6616659164428711,-1.1400012969970739,4,0.0,1.6176643834463724,19.65333366394043,2.0000330123796424,19.50666618347168,1.0517254987076208,19.63333320617676,0.0
7858,2003-10-13,19.649999618530273,19.729999542236328,19.476667404174805,19.476667404174805,13698600.0,0.009072214628632613,-1.923082001848673,-17.332824718672516,58.19972511655733,52.221913442917156,-0.4408413629304917,-0.43537801505400964,-0.32027429033163557,-0.9956201703721845,9.838583919104956,0.2566661834716797,-0.035370388590681756,0.4156662940978997,-0.17192115569711675,1.003253743892916,0.12187256920039147,0.7094600189954079,-0.6700119663670172,72.94106955327571,24.23406970072238,0.29379372489750816,10,-0.4133329391479492,-0.4483327865600586,-0.19083261489868164,-0.7833318710327148,-1.4099998474121094,0,-0.014079727562663735,-8.538536027113869,19.47333335876465,1.6176643834463724,19.65333366394043,2.0000330123796424,19.50666618347168,-0.014079727562663735
7859,2003-10-14,19.77666664123535,19.850000381469727,19.559999465942386,19.623332977294922,15849000.0,0.006446159041429755,-1.0714300311306053,0.8846230027730094,68.09075803586771,54.50240137578224,-0.4309803979204254,-0.5672374479154314,-0.4185453872633609,-1.0994579506011704,10.895624684319738,0.2900009155273402,0.03552833800080535,0.5271666526794441,-0.10067579471855481,1.155009100077443,0.2132454289804464,0.8410878763784417,-0.7143444260413503,83.20600684025003,27.60484015223345,0.3139212236989988,10,-0.43166637420654297,-0.551666259765625,-0.3408327102661133,-0.909998893737793,-1.3733329772949219,1,-0.017697642773628952,-1.923082001848673,19.649999618530273,-8.538536027113869,19.47333335876465,1.6176643834463724,19.65333366394043,-0.017697642773628952
7860,2003-10-15,19.690000534057614,19.780000686645508,19.549999237060547,19.780000686645508,20181900.0,-0.004382240382058811,4.111134658585174,-0.5869562513216885,64.57218218411944,56.38021522789079,-0.26740008437048957,-0.46558792322766607,-0.29820954514127607,-0.985444630264432,11.896225601369629,0.23000144958496094,0.05778333484195741,0.415833854675288,-0.24134746652165262,1.0730151758722286,0.08724319407681591,0.7444245152737601,-0.5331569389105262,59.32208321210267,-1.0501299388410104,0.3285906605984711,10,-0.20333385467528942,-0.4650001525878871,-0.3499999046325648,-0.823332786560055,-1.3333339691162074,2,-0.018791306713954015,-1.0714300311306053,19.77666664123535,-1.923082001848673,19.649999618530273,-8.538536027113869,19.47333335876465,-0.018791306713954015
7861,2003-10-16,19.796667098999023,19.8799991607666,19.649999618530273,19.72333335876465,20514000.0,0.005417296193410914,-1.0908933277847135,-0.814817954477991,66.79637114430358,58.410055403165025,-0.28196193515889334,-0.578275405377525,-0.37400095800068556,-1.0665272986231145,13.062632781312434,0.22999954223632812,0.14762281366284924,0.5075004577636726,-0.18386958673868037,1.1988705022660255,0.16181543551249433,0.8531854800148508,-0.5566446894932184,80.31520896786634,14.027114322167733,0.3456850222511768,10,-0.27500057220458984,-0.5566673278808594,-0.4658336639404297,-0.9299993515014648,-1.5266666412353516,3,-0.065162530090359,4.111134658585174,19.690000534057614,-1.0714300311306053,19.77666664123535,-1.923082001848673,19.649999618530273,-0.065162530090359
7862,2003-10-17,19.613332748413086,19.876667022705078,19.546667098999023,19.86666679382324,21579000.0,-0.009260869502382474,1.4146232537367591,-3.4545359966707796,60.280928066717586,59.81751769723141,-0.030798553140115814,-0.39691398033965086,-0.17482516707346818,-0.8629394163382358,14.041091584642288,0.3299999237060547,0.19877916180211486,0.31249942779540874,-0.39305380013424696,1.0180526557250644,-0.04027718616941911,0.6652760417602366,-0.28371359373077,33.884102108180194,-32.70376160975166,0.3527766139648283,10,-0.054999351501464844,-0.3733329772949219,-0.2824993133544922,-0.7466650009155273,-0.9200000762939453,4,-0.06526176367191217,-1.0908933277847135,19.796667098999023,4.111134658585174,19.690000534057614,-1.0714300311306053,19.77666664123535,-0.06526176367191217
7863,2003-10-20,19.666667938232425,19.71333312988281,19.51666641235352,19.666667938232425,20537700.0,0.0027193333485688864,3.214420011444943,-0.0,73.82752343135236,61.664387205390426,-0.0350399977470488,-0.4211747333288578,-0.21964692497453342,-0.8926312234349183,14.184255204546204,0.19666671752928977,0.2564881585443004,0.33366785049438974,-0.3772558991951094,1.0445916001838889,-0.02179402435035982,0.6891297253391393,-0.25999558269830914,41.28489009979515,-31.97604430760704,0.35546187484474945,10,-0.020001411437991834,-0.42666816711426137,-0.2300009727478063,-0.8000001907348668,-0.9866676330566442,0,-0.0677967350978056,1.4146232537367591,19.613332748413086,-1.0908933277847135,19.796667098999023,4.111134658585174,19.690000534057614,-0.0677967350978056
7864,2003-10-21,19.656667709350586,19.82333374023437,19.549999237060547,19.61666679382324,15818700.0,-0.0005084861814541597,-2.1538106032262623,100.0,67.58746126034399,63.59910519739328,-0.02389443406628189,-0.39603808763450843,-0.20032174480072484,-0.8577412700435225,14.669321669301228,0.2733345031738246,0.3058935764617523,0.3011675834655776,-0.4213113912414599,1.023646558172615,-0.06007190388794115,0.6624070708190963,-0.18372960108392178,38.532529095862195,-33.082907434827554,0.3612394873535184,10,0.01166534423828125,-0.4166679382324219,-0.19666767120361328,-0.5033340454101562,-1.0900001525878942,1,-0.07207060521038977,3.214420011444943,19.666667938232425,1.4146232537367591,19.613332748413086,-1.0908933277847135,19.796667098999023,-0.07207060521038977
7865,2003-10-22,19.413333892822266,19.656667709350586,19.350000381469727,19.656667709350586,16532400.0,-0.012379199777211913,1.5205483747070396,-6.083206179667589,59.57790699834646,64.13727030785138,0.22887675631287863,-0.11612844211996531,0.0378811479380019,-0.5898816726246707,14.23879265413964,0.3066673278808594,0.34400891419890556,0.030833721160888672,-0.6552175141860985,0.7168849565078759,-0.3121918965126049,0.37385933883438227,0.46666526794433594,11.949746645937697,-56.0277013680755,0.3430256176734927,10,0.20166587829589844,-0.17333412170410156,0.04666614532470703,-0.26000022888183594,-0.8666667938232422,2,-0.052026109191645076,-2.1538106032262623,19.656667709350586,3.214420011444943,19.666667938232425,1.4146232537367591,19.613332748413086,-0.052026109191645076
7866,2003-10-23,19.56666755676269,19.583332061767575,19.38333320617676,19.38333320617676,19254300.0,0.007898368450620419,-1.1817935913441602,-0.7534273419189688,59.838712505687255,64.3079520825884,0.06923776075747767,-0.23393838627716335,-0.11106290137600539,-0.7196246532611461,13.784997316026896,0.1999988555908132,0.32829793052833267,0.15400066375731924,-0.5070480896822538,0.8150494171968923,-0.17652371296246727,0.48452504047710576,0.3027316284179733,41.139339067450656,-25.554353532706166,0.3305243767197862,10,0.0483322143554723,-0.3266677856445277,-0.18916749954223278,-0.4133338928222621,-1.3999996185302663,3,-0.06183991159000812,1.5205483747070396,19.413333892822266,-2.1538106032262623,19.656667709350586,3.214420011444943,19.666667938232425,-0.06183991159000812
7867,2003-10-24,19.3700008392334,19.56999969482422,19.0,19.56999969482422,25435200.0,-0.0100511094676069,4.700029564072976,-1.090896795672119,50.955433744688065,63.503030819047375,0.2790504410418002,-0.0030358640716912078,0.08930310093936811,-0.5056469603230056,13.374233681983588,0.5699996948242188,0.3437363475009505,-0.06449947357177876,-0.6865852387742741,0.5575862916307166,-0.37554235617302467,0.24654340902946714,0.48901036987304636,44.939350976685766,-18.921737712834066,0.311042882601247,10,0.06999874114990234,-0.13000106811523438,-0.04000091552734375,-0.21666717529296875,-1.6966686248779297,4,-0.056788865968539715,-1.1817935913441602,19.56666755676269,1.5205483747070396,19.413333892822266,-2.1538106032262623,19.656667709350586,-0.056788865968539715
7868,2003-10-27,19.26333236694336,19.479999542236328,19.25,19.3700008392334,21044400.0,-0.005506890432032674,-2.449996423717903,0.5333454132771298,40.246057182047885,60.40917516862295,0.36330778120681373,0.12472899697603168,0.19668079544147332,-0.38615706252488025,13.311185562307385,0.22999954223632812,0.32889936309290135,-0.1805011749267571,-0.7853444319466867,0.4243420820931725,-0.4829228034367219,0.12192045358320769,0.5613183937988282,31.983672486007777,-26.17810068539781,0.3024216285099653,10,0.1766672134399414,-0.023332595825195312,0.06083393096923828,-0.10999870300292969,-1.6999988555908203,0,-0.029589880087536713,4.700029564072976,19.3700008392334,-1.1817935913441602,19.56666755676269,1.5205483747070396,19.413333892822266,-0.029589880087536713
7869,2003-10-28,19.586666107177734,19.59000015258789,19.26000022888184,19.26333236694336,24096600.0,0.016784932849376988,-1.0000115597581913,-3.0312025033527044,51.91082019074033,59.0023571693586,0.011385449503869438,-0.12881313052401566,-0.13098360830228728,-0.6893366486220884,12.411800302428077,0.32999992370605113,0.3239233174418672,0.09433259963989116,-0.37062226306224844,0.5592874623420308,-0.13814483171117686,0.3268100309909592,0.2049986231347667,89.33987446374059,32.53844903023413,0.23247743135106924,10,-0.1466665267944336,-0.3466663360595703,-0.2666664123535156,-0.4333324432373047,-1.9133338928222656,1,-0.04628995036933292,-2.449996423717903,19.26333236694336,4.700029564072976,19.3700008392334,-1.1817935913441602,19.56666755676269,-0.04628995036933292
7870,2003-10-29,19.61666679382324,19.65333366394043,19.440000534057614,19.51666641235352,16159800.0,0.0015316892870558263,1.4615249182961996,0.3092791411042725,49.07251053219668,57.03303932356895,-0.03365026287356443,-0.11786407769551488,-0.1646258289638176,-0.6997089352997357,11.375129866397412,0.21333312988281605,0.3067438748861484,0.0944999694824169,-0.3162577606250494,0.5052576995898832,-0.11087889557131447,0.2998788345361483,0.14333134727676367,94.38772680164016,38.597232683479675,0.205378865053733,10,-0.17833328247069957,-0.3766670227050746,-0.2833333015441859,-0.453332901000973,-1.7899990081787074,2,-0.05352587409962861,-1.0000115597581913,19.586666107177734,-2.449996423717903,19.26333236694336,4.700029564072976,19.3700008392334,-0.05352587409962861
7871,2003-10-30,19.600000381469727,19.71666717529297,19.51333236694336,19.61666679382324,18343500.0,-0.0008496047024033615,-1.1403389013813041,-0.1666634877643815,53.49264551199522,56.278785706377576,-0.05343393289523135,-0.058517839081766,-0.15079505387500447,-0.6684744534223057,10.345197327739864,0.20333480834960938,0.24900481053618506,0.048833560943602805,-0.28786749131851863,0.38553461320572424,-0.11951696518745791,0.21718408707466352,0.12959783398627422,83.72092404322137,25.88496550336548,0.1683505261310615,10,-0.18833351135253906,-0.3600006103515625,-0.28166675567626953,-0.43666648864746094,-1.8000011444091797,3,-0.053741492957650516,1.4615249182961996,19.61666679382324,-1.0000115597581913,19.586666107177734,-2.449996423717903,19.26333236694336,-0.053741492957650516
7872,2003-10-31,19.649999618530273,19.726667404174805,19.586666107177734,19.600000381469727,17739900.0,0.002550981433031785,-2.652154443228182,-3.0000000000006395,50.0,53.63128310289398,-0.10916484956668526,-0.07370415952774323,-0.20751326546834292,-0.7068200969837619,10.757267145361205,0.1400012969970703,0.20701377701445622,0.07433280944824361,-0.20971589862276474,0.35838151751925196,-0.06769154458725879,0.216357163483746,-0.6499996185302734,83.9158740511622,26.834347221129285,0.14202435403550362,10,-0.23833274841308594,-0.4099998474121094,-0.3316659927368164,-0.4866657257080078,-2.113332748413086,4,-0.07548761878341426,-1.1403389013813041,19.600000381469727,1.4615249182961996,19.61666679382324,-1.0000115597581913,19.586666107177734,-0.07548761878341426
7873,2003-11-03,19.68000030517578,19.976667404174805,19.50666618347168,19.59000015258789,16460400.0,0.0015267525306827956,-2.6623268533380893,1.8000305180437934,46.96018934263892,51.33936400092675,-0.15318443534697934,-0.0802539152181545,-0.2355335586780889,-0.7229583567711799,11.65553353745357,0.470001220703125,0.14629956095987495,0.08683347702026367,-0.17580723098421203,0.34947418502473937,-0.04448687698197418,0.21815383102250152,-0.6654669570922849,58.604620216106674,4.628238572858464,0.1313203540022379,11,-0.1916666030883789,-0.3916664123535156,-0.3616666793823242,-0.5166664123535156,-2.030000686645508,0,-0.10196484043206877,-2.652154443228182,19.649999618530273,-1.1403389013813041,19.600000381469727,1.4615249182961996,19.61666679382324,-0.10196484043206877
7874,2003-11-04,19.553333282470703,19.63333320617676,19.450000762939453,19.606666564941406,22938000.0,-0.006436332354718743,2.4374865889419732,-0.5925910227609884,45.807770482557295,49.809348832505734,-0.04773693233804721,0.042280138555916835,-0.11583938277360062,-0.577968488150848,12.002327668039966,0.22999954223632812,0.1137423524455663,-0.03583354949951101,-0.29833529733490494,0.22666819833588292,-0.16708442341720797,0.09541732441818596,-0.5003145721435551,21.11789542520879,-30.852873680313575,0.13125087391769655,11,-0.06499958038330078,-0.2649993896484375,-0.2499995231628418,-0.3899993896484375,-1.9500007629394531,1,-0.10177291730112181,-2.6623268533380893,19.68000030517578,-2.652154443228182,19.649999618530273,-1.1403389013813041,19.600000381469727,-0.10177291730112181
7875,2003-11-05,19.30666732788086,19.55666732788086,19.253332138061523,19.553333282470703,23902500.0,-0.01261503350996307,1.394744767354314,4.624991059294757,36.15824688332773,47.178185985576896,0.20361999843982304,0.2879582009002668,0.12084368007636925,-0.3204552296987728,11.95106198265406,0.30333518981933594,0.03635393918642649,-0.27249956130981445,-0.5620759058929785,0.017076783273349605,-0.41728773360139826,-0.12771138901823065,-0.21670266979980468,7.3735088440970795,-39.31772081949304,0.1447881722915823,11,0.18166637420654297,0.016666412353515625,-0.11583328247070312,-0.14333343505859375,-1.8066673278808594,2,-0.08459953682252985,2.4374865889419732,19.553333282470703,-2.6623268533380893,19.68000030517578,-2.652154443228182,19.649999618530273,-0.08459953682252985
7876,2003-11-06,19.536666870117188,19.56666755676269,19.25,19.30666732788086,23989500.0,0.011912959307284643,1.1839072899950305,-0.9324332683801924,47.88993541979234,46.837575060588485,-0.03473548087570322,0.051405726695396226,-0.11677938593014048,-0.5371486219340724,11.489795729324587,0.31666755676269176,-0.012916526841113551,-0.03666667938232493,-0.32464828185779737,0.2513149230931475,-0.18065748062006293,0.10732412185541307,-0.4112341021923811,39.449529244087,-8.49564757850986,0.14399080123773675,11,0.07666683197021484,-0.12833309173583984,-0.34583282470703125,-0.3733329772949219,-2.623332977294922,3,-0.08752767787059057,1.394744767354314,19.30666732788086,2.4374865889419732,19.553333282470703,-2.6623268533380893,19.68000030517578,-0.08752767787059057
7877,2003-11-07,19.47333335876465,19.600000381469727,19.40333366394043,19.583332061767575,19853100.0,-0.0032417766947447912,1.7441482920597746,-0.4782561823097054,44.708003855065286,47.333346913145974,0.050061728293844254,0.12093988904608466,-0.06400426057053465,-0.4617002060473716,11.257786872566577,0.19666671752929688,-0.031986494683767575,-0.10000019073486399,-0.38798179321033643,0.18798141174060845,-0.243990991972602,0.043990610502874006,-0.3138512053898417,30.73391726140012,-17.307959619057197,0.14399080123773675,11,0.1400003433227539,0.015000343322753906,-0.33083295822143555,-0.3099994659423828,-2.3433341979980504,4,-0.08592951657919212,1.1839072899950305,19.536666870117188,1.394744767354314,19.30666732788086,2.4374865889419732,19.553333282470703,-0.08592951657919212
7878,2003-11-10,19.373332977294922,19.489999771118164,19.27666664123535,19.450000762939453,16737600.0,-0.005135247244392183,1.723416688986827,0.6969880876003762,42.60867142275693,46.29977482781449,0.18696833975437244,0.20991268550705655,0.025454998252357086,-0.3460516372990945,10.827223122183433,0.2133331298828125,-0.06694695070480705,-0.18616724014282227,-0.48501731246515334,0.11268283217950881,-0.3355922763039878,-0.03674220398165673,-0.18116341388811463,32.17383083636406,-16.365732712197712,0.14942503616116548,11,0.24000072479248047,0.11500072479248047,-0.20499897003173828,-0.20999908447265625,-2.073333740234375,0,-0.09480382695792522,1.7441482920597746,19.47333335876465,1.1839072899950305,19.536666870117188,1.394744767354314,19.30666732788086,-0.09480382695792522
7879,2003-11-11,19.426666259765625,19.489999771118164,19.31333351135254,19.376667022705078,14808600.0,0.0027529224079929637,1.0,-0.652154443228182,50.38607181046139,46.44572608095501,0.12130925888781263,0.1359858788356334,-0.04607648485200855,-0.38204357263202127,9.989779988727495,0.176666259765625,-0.06383274685494911,-0.11533393859863139,-0.4013547617411781,0.17068688454391534,-0.258344350169903,0.027676472972640198,-0.20311678272809885,50.47601920425502,-2.5807100718098397,0.14301041157127267,11,0.18666744232177734,0.061667442321777344,-0.2391657829284668,-0.2633323669433594,-1.8933334350585973,1,-0.09145504521869452,1.723416688986827,19.373332977294922,1.7441482920597746,19.47333335876465,1.1839072899950305,19.536666870117188,-0.09145504521869452
7880,2003-11-12,19.31999969482422,19.450000762939453,19.273332595825195,19.426666259765625,25839900.0,-0.005490729264357785,1.304333764553687,-2.1333638513771267,42.658704253495436,45.24195483001059,0.20279404955105562,0.22505007633394314,0.04013242399756933,-0.25571224739817566,9.211784403704652,0.1766681671142578,-0.028107523680755975,-0.20350046157836843,-0.49698144695469537,0.08998052379795851,-0.3502409542665319,-0.05675996889020496,-0.06632550070120047,19.999891008768344,-33.13649207066189,0.14674049268816425,11,0.2933340072631836,0.1683340072631836,-0.09499931335449219,-0.15666580200195312,-1.8699989318847656,2,-0.0888544100625871,1.0,19.426666259765625,1.723416688986827,19.373332977294922,1.7441482920597746,19.47333335876465,-0.0888544100625871
7881,2003-11-13,18.50666618347168,18.799999237060547,18.46666717529297,18.78333282470703,83990700.0,-0.04209800849895606,1.150533135625027,2.5937522351763107,31.204634769407548,43.153580915500314,0.9440000745939017,0.9874097451402797,0.8220608992713991,0.5681789175375265,8.914457883252542,0.85333251953125,-0.06482894137761619,-0.952333927154541,-1.4725057011249838,-0.43216215318409823,-1.2124198141397606,-0.6922480401693214,1.470001220703125,3.5293246470422908,-48.55187944525571,0.2600858869852207,11,0.715001106262207,0.715001106262207,0.7283339500427246,0.6566677093505859,-0.816665649414066,3,-0.05439478799108255,1.304333764553687,19.31999969482422,1.0,19.426666259765625,1.723416688986827,19.373332977294922,-0.05439478799108255
7882,2003-11-14,18.333332061767575,18.649999618530273,18.166667938232425,18.50666618347168,48505500.0,-0.009366037080136613,1.1014375572721502,0.6265089312182572,30.32440511739459,41.30516044602872,1.0179745191387575,1.1172126944865859,0.9741160583842863,0.7534053682778996,9.295766099868635,0.483331680297848,-0.10564382469563682,-1.0616680145263722,-1.7793600183704612,-0.3439760106822831,-1.420514016448415,-0.7028220126043294,1.6131353378295934,12.594280541994603,-40.29294628788465,0.35884600192204397,11,0.5666685104370188,0.7383356094360387,0.9341683387756383,0.830001831054691,-0.743331909179684,4,-0.07745445095093106,1.150533135625027,18.50666618347168,1.304333764553687,19.31999969482422,1.0,19.426666259765625,-0.07745445095093106
7883,2003-11-17,18.333332061767575,18.336666107177734,18.1200008392334,18.333332061767575,31059300.0,0.0,63.985697940434186,-0.0,19.28104208506757,38.357746179640976,0.9016823475908708,1.0669014245231736,0.9556221125991691,0.7643007350495843,9.867625363465434,0.21666526794433594,-0.16115427687049788,-0.9950012207031271,-1.8424226875440084,-0.14757975386224587,-1.418711954123566,-0.5712904872826883,1.5419433593750043,15.571634223151351,-31.353585464597273,0.42371073342044047,11,0.5266685485839879,0.715002059936527,0.8683347702026403,0.830001831054691,-0.8533325195312464,0,-0.06563634460701295,1.1014375572721502,18.333332061767575,1.150533135625027,18.50666618347168,1.304333764553687,19.31999969482422,-0.06563634460701295
7884,2003-11-18,18.239999771118164,18.433332443237305,18.176666259765625,18.336666107177734,30298500.0,-0.0050908525703325935,-1.2985028738331725,-100.0,17.274146861669735,36.2595128439012,0.8818641738743871,1.1053295463651764,1.0454359701317273,0.8712364883965904,9.93834758709934,0.2566661834716797,-0.22166735395149928,-1.0175001144409173,-1.978574497935572,-0.056425730946262576,-1.4980373061882446,-0.5369629226935899,1.5299591751098625,9.022476599125488,-30.581338079661414,0.48053719174732756,11,0.6200008392333984,0.8083343505859375,0.9791669845581055,0.9233341217041016,-0.7333335876464844,1,-0.05153511764545338,63.985697940434186,18.333332061767575,1.1014375572721502,18.333332061767575,1.150533135625027,18.50666618347168,-0.05153511764545338
7885,2003-11-19,18.40333366394043,18.446666717529297,18.183332443237305,18.200000762939453,21480600.0,0.008954709148675244,-1.2253330432049516,-2.1034509974152047,23.407406277126725,33.539231828049466,0.6447157430916697,0.9090571346964964,0.8826657004672569,0.723285847241911,10.906820607603956,0.2633342742919922,-0.28209218462824737,-0.803666210174562,-1.833915493612242,0.226583073263118,-1.3187908518934037,-0.2885415684557202,1.26762779586792,41.66669004109224,7.327652311534173,0.5151246417188404,11,0.4566669464111328,0.6450004577636719,0.8816666603088379,0.7600002288818359,-0.7700004577636719,2,-0.047274089310138656,-1.2985028738331725,18.239999771118164,63.985697940434186,18.333332061767575,1.1014375572721502,18.333332061767575,-0.047274089310138656
7886,2003-11-20,18.356666564941406,18.530000686645508,18.31999969482422,18.38333320617676,26223300.0,-0.002535795951494557,-3.200003814682714,-0.1311476947610512,21.21663874977608,30.929080149683998,0.5659085733668014,0.9069245678799618,0.9223808682431489,0.781601772660693,11.794799089503929,0.21000099182128906,-0.3391793311402651,-0.7898332595825188,-1.871957419046268,0.29229089988123036,-1.3308953393143952,-0.24877117985064245,1.2212372576324455,44.654013358668735,15.900956821957728,0.5410620797318755,11,0.448333740234375,0.6916675567626953,0.9991669654846191,0.8066673278808594,-0.7633342742919922,3,-0.04939163648227696,-1.2253330432049516,18.40333366394043,-1.2985028738331725,18.239999771118164,63.985697940434186,18.333332061767575,-0.04939163648227696
7887,2003-11-21,18.270000457763672,18.40999984741211,18.22333335876465,18.399999618530273,25821600.0,-0.004721233393390367,1.488892844881299,4.874973177883622,19.39218787522462,28.349470866624856,0.5184520618481834,0.9559690556945135,1.0011596080840874,0.8721861040105594,12.614148327930208,0.18666648864746094,-0.36410070773517234,-0.8214993476867676,-1.9658229771723192,0.3228242817987841,-1.3936611624295452,-0.24933753294398997,1.2204291858097527,36.58528642804641,11.12872701987699,0.5721618147427766,11,0.5349998474121094,0.7783336639404297,1.110832691192627,0.931666374206543,-0.5866680145263672,4,-0.03174602677470606,-3.200003814682714,18.356666564941406,-1.2253330432049516,18.40333366394043,-1.2985028738331725,18.239999771118164,-0.03174602677470606
7888,2003-11-24,18.69333267211914,18.71999931335449,18.36666679382324,18.38333320617676,30434400.0,0.023170892378143293,-1.0582539373905855,-2.3846266707748014,33.46151701796137,26.468964778569298,-0.01283140367200275,0.5141026929113011,0.5717951454624597,0.45937180616588336,13.01987054034843,0.44999885559081676,-0.4278007797674874,-0.3696671485900893,-1.5243171850687922,0.7849828878886136,-0.9469921668294425,0.20765786964926392,0.7148712431938833,95.09202669353401,66.23275699763838,0.5773250182393519,11,0.09166812896728516,0.35500144958496094,0.705833911895752,0.5083341598510742,-1.260000228881836,0,-0.059022783089762054,1.488892844881299,18.270000457763672,-3.200003814682714,18.356666564941406,-1.2253330432049516,18.40333366394043,-0.059022783089762054
7889,2003-11-25,18.68000030517578,18.753332138061523,18.586666107177734,18.666667938232425,24256800.0,-0.0007132150899579193,1.08337704449001,0.0430077093933896,36.76054589970777,25.81361385037067,-0.1302490047606497,0.4806714753113184,0.571616165780533,0.47478874273581084,13.856858506195174,0.16666603088378906,-0.48724459087852523,-0.3376662254333489,-1.4768385438530807,0.8015060929863829,-0.9072523846432148,0.23191993377651698,0.6509114255724668,87.1347592723963,53.262654657082805,0.5695861592098658,11,-0.2200002670288086,0.3683338165283203,0.7633328437805176,0.6533336639404297,-1.3066673278808594,1,-0.06423986848688445,-1.0582539373905855,18.69333267211914,1.488892844881299,18.270000457763672,-3.200003814682714,18.356666564941406,-0.06423986848688445
7890,2003-11-26,18.56666755676269,18.733333587646484,18.39666748046875,18.67333221435547,21051000.0,-0.00606706352042663,1.9705736332348809,-8.000429184551754,28.444441430360058,25.506925701587612,-0.15088093235018007,0.53893929930247,0.6787612137826855,0.5887698540806952,15.166687969787823,0.3366661071777344,-0.5436248740019352,-0.39849901199341176,-1.518049043944135,0.7210510199573115,-0.9582740279687734,0.16127600398194986,0.6915895204946665,64.78018656071794,30.307663913472886,0.5597750159753624,11,-0.13000106811523082,0.4816665649414098,0.8874988555908239,0.7666664123535192,-0.786666870117184,2,-0.057091633167359546,1.08337704449001,18.68000030517578,-1.0582539373905855,18.69333267211914,1.488892844881299,18.270000457763672,-0.057091633167359546
7891,2003-11-28,18.546667098999023,18.666667938232425,18.503332138061523,18.53333282470703,9502800.0,-0.0010772238853591354,-3.45447215792358,-0.12501117608139348,29.003014880787745,25.36010456418685,-0.13925364253186956,0.5017031296293979,0.6825425738674511,0.6143119981739851,16.54421982391385,0.163335800170902,-0.6311286226488448,-0.3658328056335449,-1.4584169551489659,0.726751343881876,-0.9121248803912572,0.18045926912416732,0.6432946039768979,61.006506592963675,24.984519361347083,0.5462920747577109,11,-0.1100006103515625,0.5016670227050781,0.8808326721191406,0.7866668701171875,-0.7199993133544922,4,-0.04924517639460724,1.9705736332348809,18.56666755676269,1.08337704449001,18.68000030517578,-1.0582539373905855,18.69333267211914,-0.04924517639460724
7892,2003-12-01,18.166667938232425,18.553333282470703,17.983333587646484,18.546667098999023,59235900.0,-0.020488811210026325,1.8983168379247306,-28.49792590473439,25.737270350870773,26.07746326038721,0.23983972307093637,0.8062118490237289,1.0453337672307477,0.9983913342936646,18.355537382356136,0.5699996948242188,-0.7133292218021481,-0.6716653823852496,-1.7548003487855404,0.4114695840150411,-1.2132328655853932,-0.13009789918510606,0.9590961129189459,23.80970074386783,-12.174467636414668,0.5415674832001446,12,0.20166492462157848,0.8133325576782191,1.2608318328857386,1.1666660308837855,-0.413335800170902,0,-0.03155975820840573,-3.45447215792358,18.546667098999023,1.9705736332348809,18.56666755676269,1.08337704449001,18.68000030517578,-0.03155975820840573
7893,2003-12-02,17.67333221435547,18.183332443237305,17.663333892822266,18.11000061035156,65003100.0,-0.027156092991533876,-1.277374031007752,1.1491298957481104,20.045541756603157,26.38539602649092,0.7037117874089489,1.2031932555736233,1.5268723170591372,1.4881898006676124,19.51831471492276,0.5199985504150391,-0.714519501792406,-1.0646677017211914,-2.190451626179012,0.06111622273662931,-1.6275596639501018,-0.501775739492281,1.36103739971551,0.9172786815825069,-31.860915356863405,0.562891962228911,12,0.5350008010864258,1.1466684341430664,1.6666674613952637,1.6600017547607422,-0.20666503906249645,1,0.0005658372037906645,1.8983168379247306,18.166667938232425,-3.45447215792358,18.546667098999023,1.9705736332348809,18.56666755676269,0.0005658372037906645
7894,2003-12-03,17.56333351135254,17.906667709350586,17.559999465942386,17.76333236694336,53107800.0,-0.006223993396875183,-2.354849427334811,0.458010832532545,20.022744982140566,26.009322549270237,0.7907914357548513,1.2189587207961807,1.6176421009721622,1.5933369975716971,21.05117179387169,0.3466682434081996,-0.7031535165703886,-1.0751664161682122,-2.248301448668375,0.09796861633195064,-1.6617339324182936,-0.48859889991813077,1.333932530593568,0.2841514065329046,-32.70134609079555,0.5865675162500817,12,0.5933322906494141,1.2049999237060547,1.7766661643981934,1.7700004577636719,-0.06000137329101207,2,-0.007401844759777787,-1.277374031007752,17.67333221435547,1.8983168379247306,18.166667938232425,-3.45447215792358,18.546667098999023,-0.007401844759777787
7895,2003-12-04,17.67333221435547,17.74333381652832,17.379999160766598,17.713333129882812,52777500.0,0.00626297410635801,6.266526797635013,0.20000572207864042,31.287385012844638,27.128294356277852,0.6329094842195602,1.033298336515685,1.5000422089581136,1.475511175159511,23.57430043685193,0.3633346557617223,-0.6699254207826542,-0.8835009574890123,-2.087780994100104,0.3207790791220795,-1.48564097579456,-0.2813609391834646,1.063461838470193,22.797868319040745,-13.338878949555038,0.6021400183055463,12,0.39333343505859375,1.0050010681152344,1.6666674613952637,1.6600017547607422,-0.08666610717773438,3,-0.016974684424076347,-2.354849427334811,17.56333351135254,-1.277374031007752,17.67333221435547,1.8983168379247306,18.166667938232425,-0.016974684424076347
7896,2003-12-05,17.82666778564453,17.883333206176758,17.566667556762695,17.616666793823242,40616400.0,0.008676098509850405,-1.0430077093934005,-5.249904634751097,38.51968316092278,29.253571610244315,0.44308219965253315,0.7855615309423456,1.3378290835238928,1.3187266578198091,25.99444746093036,0.3166656494140625,-0.6178523794482054,-0.6446654319763176,-1.7977612195475565,0.5084303555949212,-1.221213325761937,-0.06811753819069821,0.7201749822928605,38.06832313281821,-1.0031626417143187,0.57654789378562,12,0.23999786376953125,0.8516654968261719,1.5124988555908203,1.5066661834716797,-0.11333465576171875,4,-0.00261782513480191,6.266526797635013,17.67333221435547,-2.354849427334811,17.56333351135254,-1.277374031007752,17.67333221435547,-0.00261782513480191
7897,2003-12-08,17.799999237060547,17.866666793823242,17.666667938232422,17.82666778564453,31278900.0,-0.0014959917862753525,2.7499821185895144,-0.12699248871490723,38.05971423935235,29.764482412621092,0.44261563280938887,0.7172122273737926,1.3560943109318728,1.346280187012681,28.41085448943773,0.1999988555908203,-0.5895799230152079,-0.5876672744750984,-1.6756325099107805,0.5002979609605838,-1.1316498921929394,-0.0436846567572573,0.583485425872933,52.282170483738675,9.815185707226426,0.543982617717841,12,0.2666664123535156,0.8783340454101562,1.525834083557129,1.533334732055664,0.030000686645507812,0,0.00149823313073294,-1.0430077093934005,17.82666778564453,6.266526797635013,17.67333221435547,-2.354849427334811,17.56333351135254,0.00149823313073294
7898,2003-12-09,17.536666870117188,17.843332290649414,17.516666412353516,17.833332061767578,29950200.0,-0.014793953833160178,1.0631595431985736,11.124159633814905,35.36755608358153,29.609705766384845,0.586273399910862,0.8810636684985589,1.6031693198502026,1.602588400797547,30.94623104558685,0.32666587829589844,-0.5593052870338511,-0.7591663360595717,-1.8061087079429967,0.28777603582385325,-1.2826375220012842,-0.23569515011785924,0.7063298225129273,29.746927127471267,-16.250352732883968,0.5234711859417123,12,0.5199995040893555,1.1416664123535156,1.7891664505004883,1.7966670989990234,0.29000091552734375,1,0.012354985673676655,2.7499821185895144,17.799999237060547,-1.0430077093934005,17.82666778564453,6.266526797635013,17.67333221435547,0.012354985673676655
7899,2003-12-10,17.649999618530273,17.75,17.520000457763672,17.633333206176758,29140800.0,0.006462616257266518,1.1230677136518892,-0.05617919736655994,33.99431361361101,30.22635823119051,0.3480737799544329,0.661730132485367,1.4893904340256086,1.4883544859838835,33.61862250126839,0.22999954223632812,-0.513282628804987,-0.5570002555847182,-1.4958584622269662,0.38185795105752973,-1.0264293589058404,-0.08757115226359602,0.47217741963894966,53.64239916329441,6.804145483419326,0.4694291033211239,12,0.3733339309692383,0.8566665649414062,1.7383341789245605,1.6833343505859375,0.0,2,-0.010387107490066216,1.0631595431985736,17.536666870117188,2.7499821185895144,17.799999237060547,-1.0430077093934005,17.82666778564453,-0.010387107490066216
7900,2003-12-11,17.60333251953125,17.84666633605957,17.579999923706055,17.71666717529297,35053200.0,-0.0026440283290447564,-2.3333333333333335,-6.80018310826276,33.99431361361101,30.780946979281982,0.2723632366730868,0.604170831239216,1.5220572826238126,1.5288368600835014,36.116311539816124,0.2666664123535156,-0.5372657801896814,-0.5178339958190925,-1.3341425471850528,0.29847455554686775,-0.9259882715020709,-0.10967972013611416,0.4149396158016039,23.636202851658613,-22.50847642708798,0.40815427568297924,12,0.36333370208740234,0.8866672515869141,1.785001277923584,1.730001449584961,0.2133350372314453,3,-0.005680764216592027,1.1230677136518892,17.649999618530273,1.0631595431985736,17.536666870117188,2.7499821185895144,17.799999237060547,-0.005680764216592027
7901,2003-12-12,17.5,17.666667938232422,17.336666107177734,17.65999984741211,34570500.0,-0.005870054401153846,2.807654217742468,1.4117468865701783,33.755257282936384,31.67183441617816,0.23648095669916458,0.6621693521697907,1.609900164014281,1.6274499741941355,36.48494292073831,0.3300018310546875,-0.5841839363639387,-0.5708332061767578,-1.410855429921778,0.2691890175682623,-0.9908443180492696,-0.15082209430424598,0.4289139188935778,30.817675700769776,-15.853109015729977,0.42001111187251006,12,0.25999927520751953,0.9683332443237305,1.9058337211608887,1.833333969116211,0.2266674041748047,4,0.004952348981584809,-2.3333333333333335,17.60333251953125,1.1230677136518892,17.649999618530273,1.0631595431985736,17.536666870117188,0.004952348981584809
7902,2003-12-15,16.913333892822266,17.690000534057614,16.833332061767578,17.690000534057614,74129100.0,-0.03352377755301339,1.2060133055990208,4.854171137019266,14.868438091968343,31.096600675663183,0.700310223392183,1.1984429799023246,2.169426869568184,2.210567786115007,36.54271610101848,0.8566684722900355,-0.6237403168264279,-1.0864994049072259,-2.062188809657105,-0.11081000015734688,-1.5743441072821653,-0.5986547025322864,0.9333324432373047,7.8949102072545685,-31.302137513336632,0.4878447023749392,12,0.4566659927368164,1.3033323287963867,2.5974998474121094,2.4200000762939453,1.1566658020019531,0,0.04729991390993904,2.807654217742468,17.5,-2.3333333333333335,17.60333251953125,1.1230677136518892,17.649999618530273,0.04729991390993904
7903,2003-12-16,17.129999160766598,17.163333892822266,16.866666793823242,17.0,50199900.0,0.012810322868176849,2.016923509615851,-0.1673808991716502,21.680846333393873,31.280834159135768,0.4452956280639846,0.9349395598131132,1.9220998646267908,1.9885975662971056,36.51991008971123,0.29666709899902344,-0.6680313900106469,-0.8096674919128439,-1.8453311353141082,0.22599615148842034,-1.327499313613476,-0.2918356702122118,0.5600013732910156,29.276331268504524,-3.697593022894363,0.5178318217006325,12,0.22833347320556996,1.031666755676273,2.4208345413208043,2.203334808349613,1.0733337402343786,1,0.040864027859539576,1.2060133055990208,16.913333892822266,2.807654217742468,17.5,-2.3333333333333335,17.60333251953125,0.040864027859539576
7904,2003-12-17,17.299999237060547,17.466667175292972,17.083332061767578,17.10333251953125,49095900.0,0.009924114689001673,-2.239438435873082,1.512830670364054,27.32693711416306,30.840784392615593,0.261514344706697,0.7282436515094446,1.7130024540527984,1.8143868985025549,36.50011138854752,0.3833351135253942,-0.6691784327835855,-0.5926673889160163,-1.6558939069531178,0.4705591291210851,-1.1242806479345688,-0.06105412989746384,0.39000129699706676,46.05263900888234,16.39552729558857,0.5316132590185508,12,0.058333396911621094,0.8616666793823242,2.2508344650268555,2.033334732055664,0.8433341979980469,2,0.03044327004684133,2.016923509615851,17.129999160766598,1.2060133055990208,16.913333892822266,2.807654217742468,17.5,0.03044327004684133
7905,2003-12-18,17.533332824707028,17.73666763305664,17.510000228881836,17.6299991607666,46089300.0,0.013487491210209201,-2.16284083196934,-0.4915236155562202,33.148540402281384,30.24399075276655,0.006965959279540357,0.449432528752002,1.446560267947227,1.5817227625272743,36.206703536546705,0.43666839599609375,-0.5951809363688767,-0.31583375930786417,-1.3621441057590076,0.7304765871432792,-0.8389889325334359,0.20732141391770753,-0.7000007629394496,77.49066738737483,49.65927824268641,0.5231551732255725,12,-0.18333339691161754,0.6083335876464879,2.0175008773803746,1.8000011444091832,0.223333358764652,3,0.006653999840740221,-2.239438435873082,17.299999237060547,2.016923509615851,17.129999160766598,1.2060133055990208,16.913333892822266,0.006653999840740221
7906,2003-12-19,17.450000762939453,17.670000076293945,17.446666717529293,17.56333351135254,43464300.0,-0.004752779326138601,-2.7221966144796927,1.1724117519385533,36.777353922382765,30.10150627310326,0.03492124666002283,0.48628902043579814,1.4904045231761174,1.663064344621091,36.31986168684014,0.223333358764652,-0.512198607910733,-0.3538325309753425,-1.386031037835373,0.678365975884688,-0.869931784405356,0.162266722454671,-0.5986019897460935,68.26573875441294,38.2763463563228,0.5160992534300152,12,-0.1100015640258789,0.3666648864746094,2.100832939147949,1.8833332061767578,0.7099990844726562,4,0.021012422796105268,-2.16284083196934,17.533332824707028,-2.239438435873082,17.299999237060547,2.016923509615851,17.129999160766598,0.021012422796105268
7907,2003-12-22,17.690000534057614,17.733333587646484,17.360000610351562,17.366666793823242,34286100.0,0.013753567944127187,-1.2178233527845448,-2.852959491071848,50.33924715780052,31.76502750357204,-0.2484498981198513,0.21145035254505729,1.218694446434725,1.42239623784835,36.27608843913451,0.3733329772949219,-0.487094936235021,-0.08483276367187997,-1.0942240784771258,0.9245585511333658,-0.5895284210745011,0.41986289373074115,-0.8208963836669874,94.6359708066319,58.45057878565995,0.5046956574026221,12,-0.3500013351440394,0.10333156585693715,1.531666755676273,1.5766668319702184,0.2600002288818395,0,0.0020727455630427105,-2.7221966144796927,17.450000762939453,-2.16284083196934,17.533332824707028,-2.239438435873082,17.299999237060547,0.0020727455630427105
7908,2003-12-23,17.59000015258789,17.773332595825195,17.50666618347168,17.633333206176758,29736300.0,-0.005652932642777331,-1.5396681229053324,-0.13401958470977024,50.54495902185683,33.60398810448824,-0.1565516769756634,0.23668880728885,1.2794733583595388,1.5245463535152837,37.49102890213412,0.2666664123535156,-0.49708985422901364,-0.12966651916503835,-1.0438001594901039,0.7844671211600271,-0.5867333393275729,0.3274003009974962,-0.7035447325439428,73.43010125525558,31.35249821988583,0.4570668201625328,12,-0.2500009536743164,0.20333194732666016,1.395833969116211,1.526667594909668,0.6399993896484375,1,0.027288205689168787,-1.2178233527845448,17.690000534057614,-2.7221966144796927,17.450000762939453,-2.16284083196934,17.533332824707028,0.027288205689168787
7909,2003-12-24,17.479999542236328,17.649999618530273,17.420000076293945,17.610000610351562,10883700.0,-0.006253587799735172,1.1904813805631245,3.000044016021832,46.04905991621177,34.94340436033277,-0.08180411638793572,0.265806922242394,1.34408213924171,1.6330983123666662,38.961728663558894,0.22999954223632812,-0.5086525433355469,-0.17966709136963033,-0.9786784591447919,0.6193442764055312,-0.5791727752572129,0.21983859251795224,-0.5580690351611288,29.032094321773837,-14.84462645618969,0.3995056838875808,12,-0.1766672134399414,0.31333255767822266,1.474167823791504,1.5683345794677734,0.8566665649414062,2,0.04138062801528575,-1.5396681229053324,17.59000015258789,-1.2178233527845448,17.690000534057614,-2.7221966144796927,17.450000762939453,0.04138062801528575
7910,2003-12-26,17.50666618347168,17.676666259765625,17.440000534057614,17.440000534057614,9357900.0,0.0015255515980374668,-6.100080109864307,-0.5128084744270939,43.103407169171255,35.98208768102553,-0.13815317141150274,0.1640677411723246,1.2741915911704282,1.607944264751687,39.97850211419194,0.23666572570801137,-0.4905762902252455,-0.10000038146972656,-0.7770014084885268,0.5770006455490737,-0.4385008949791249,0.2385001320396718,-0.5506795928464818,35.48372211070349,-8.750665129094656,0.33850051350939986,12,-0.20333385467529297,0.2866659164428711,1.4475011825561523,1.5416679382324219,0.9566669464111293,4,0.03636713266332814,1.1904813805631245,17.479999542236328,-1.5396681229053324,17.59000015258789,-1.2178233527845448,17.690000534057614,0.03636713266332814
7911,2003-12-29,17.633333206176758,17.633333206176758,17.423332214355472,17.559999465942386,23506800.0,0.007235359455512347,4.727267998335317,1.1000228885327332,46.556481645681835,39.50298140921592,-0.2725828951472842,-0.03639848212886676,1.1014426518712526,1.4811998929004702,41.06280396975019,0.2100009918212855,-0.47495636266035746,0.07233333587646484,-0.4411625301477393,0.585829201900669,-0.18441459713563546,0.32908126888856515,-0.6446527753435589,66.12906947232413,21.96617381448084,0.2567479330121013,12,-0.31333351135253906,0.15999889373779297,1.3208341598510742,1.4150009155273438,1.1166667938232422,0,0.006994308781717917,-6.100080109864307,17.50666618347168,1.1904813805631245,17.479999542236328,-1.5396681229053324,17.59000015258789,0.006994308781717917
7912,2003-12-30,17.593332290649414,17.706666946411133,17.50666618347168,17.649999618530273,18420600.0,-0.002268482938514005,1.3529226971838888,-0.7727320016646234,51.28980580627517,42.79286579509162,-0.14078548435959704,-0.04379832581244614,1.0998570457058676,1.5141838669638759,40.95435170156184,0.20000076293945312,-0.45712621498588746,0.060999202728272195,-0.3670309018861957,0.4890293073427401,-0.15301584957895997,0.27501425503550436,-0.5732657732165336,49.05640006909656,2.943163582692904,0.2140150523072338,12,-0.16499996185302734,0.19999980926513672,1.3333349227905273,1.4550018310546875,1.6000003814697266,1,0.032209222641913726,4.727267998335317,17.633333206176758,-6.100080109864307,17.50666618347168,1.1904813805631245,17.479999542236328,0.032209222641913726
7913,2003-12-31,17.683332443237305,17.72333335876465,17.566667556762695,17.649999618530273,20292600.0,0.005115583057322404,1.7646583641871423,-0.5882194547290475,50.766859858949736,45.39730165562347,-0.16096857204462367,-0.14019894577115366,0.9667393414306886,1.4135206549096324,40.27140511202302,0.15666580200195312,-0.4278913694070212,0.1504993438720703,-0.2782470444420859,0.5792457321862265,-0.06387385028500958,0.3648725380291502,-0.6331352826687322,86.81288277978294,39.93143214542273,0.2143731941570785,12,-0.11666584014892578,0.1099996566772461,1.2433347702026367,1.3650016784667969,1.4233341217041016,2,0.015080207339772667,1.3529226971838888,17.593332290649414,4.727267998335317,17.633333206176758,-6.100080109864307,17.50666618347168,0.015080207339772667
7914,2004-01-02,17.433332443237305,17.799999237060547,17.376667022705078,17.78333282470703,26381700.0,-0.014137606743666042,1.2086905466794708,-10.500171663996339,46.42355847284673,46.872303663464066,0.12285304002337227,0.10494280541096401,1.1701501639792546,1.6516681591812095,39.54993620631924,0.42333221435546875,-0.2931638821894538,-0.09300060272216726,-0.5237371940195956,0.3377359885752611,-0.30836889837087966,0.12236769292654515,-0.3542098652584684,13.385567790653665,-34.931106437251145,0.21536829564871401,1,0.14666748046875,0.3599996566772461,1.483335018157959,1.6150016784667969,1.7433338165283203,4,0.04569792388190619,1.7646583641871423,17.683332443237305,1.3529226971838888,17.593332290649414,4.727267998335317,17.633333206176758,0.04569792388190619
7915,2004-01-05,17.373332977294922,17.600000381469727,17.19333267211914,17.600000381469727,40354200.0,-0.003441652141823126,2.5882328191923527,0.6476204489348832,47.28570517714644,48.0398982473267,0.17631069630485996,0.14895153024225394,1.1897472618975158,1.6934912833216131,38.661657755567255,0.40666770935058594,-0.18250569926186344,-0.13800010681152486,-0.5680764381105945,0.2920762244875448,-0.3530382724610597,0.07703805883800996,-0.25095779977118227,29.670384949130373,-19.99809829450424,0.21503816564953457,1,0.12333297729492188,0.4099998474121094,1.3808341026306152,1.6750011444091797,1.6499996185302734,0,0.055448953355224706,1.2086905466794708,17.433332443237305,1.7646583641871423,17.683332443237305,1.3529226971838888,17.593332290649414,0.055448953355224706
7916,2004-01-06,17.780000686645508,17.799999237060547,17.433332443237305,17.450000762939453,39943500.0,0.023407581601184724,-1.018331382255516,-1.455877279344323,70.12383887217266,50.23818621559026,-0.19961547705268146,-0.275517549291731,0.741626530969512,1.274712802485766,38.00545741303083,0.426666259765625,-0.085946728009894,0.2710009574890151,-0.1523252839510576,0.6943271989290878,0.05933783676897875,0.48266407820905144,-0.6169680655495604,96.70353509312474,40.02628606092447,0.21166312072003568,1,-0.28333473205566406,-0.030000686645507812,0.9624996185302734,1.2683334350585938,1.2133331298828125,1,0.038432644367137225,2.5882328191923527,17.373332977294922,1.2086905466794708,17.433332443237305,1.7646583641871423,17.683332443237305,0.038432644367137225
7917,2004-01-07,17.82666778564453,17.836666107177734,17.60333251953125,17.780000686645508,36686700.0,0.002624696130302917,6.000314726331149,0.14141548420657168,67.56305543454341,52.12908581699989,-0.2512826601255149,-0.33738201837919135,0.659534140776735,1.2168284884716272,37.2621121341799,0.23333358764648438,-0.016577536520525626,0.31633462905883647,-0.11100006701470022,0.7436693251323732,0.10266728102206812,0.5300019770956048,-0.6333351135253906,98.44585700224138,36.720336244028715,0.21366734803676896,1,-0.31166839599609375,-0.13333511352539062,0.91583251953125,1.2216663360595703,0.9466648101806641,2,0.05179499755411432,-1.018331382255516,17.780000686645508,2.5882328191923527,17.373332977294922,1.2086905466794708,17.433332443237305,0.05179499755411432
7918,2004-01-08,17.753332138061523,18.11000061035156,17.633333206176758,18.046667098999023,40300800.0,-0.004113816921077262,1.2698340614526877,-6.285690930641272,62.01409480174581,53.90297858205922,-0.17024495466709766,-0.26032930496284123,0.6993007075635838,1.277501782792168,35.86869750880465,0.47666740417480113,0.042579536212763,0.23216571807861186,-0.20874931737845515,0.6730807535356789,0.011708200350078357,0.45262323580714536,-0.5085327911376964,61.09076608724987,-2.509152131252712,0.22045751772853298,1,-0.10166549682617188,-0.24499988555908203,0.9208345413208008,1.226668357849121,1.4200000762939453,3,0.0811115638945541,6.000314726331149,17.82666778564453,-1.018331382255516,17.780000686645508,2.5882328191923527,17.373332977294922,0.0811115638945541
7919,2004-01-09,17.466667175292972,17.71666717529297,17.423332214355472,17.71666717529297,33244500.0,-0.016147107514198233,1.3466796874999716,0.8522679983354019,48.28181532169279,54.47835726567273,0.12776587395462258,0.012539532968755651,0.9379497882902719,1.5453445566050128,34.59033179485112,0.32999992370605113,0.032650143249902897,-0.04533262252807191,-0.4825776967019273,0.3919124516457835,-0.2639551596149978,0.173289914558854,-0.13534770202637247,29.818268074357867,-30.701662098774072,0.21862253708692722,1,0.18499946594237926,0.00499916076659801,1.0474996566772425,1.3533334732055629,1.6000003814697195,4,0.09389309209304986,1.2698340614526877,17.753332138061523,6.000314726331149,17.82666778564453,-1.018331382255516,17.780000686645508,0.09389309209304986
7920,2004-01-12,17.503332138061527,17.600000381469727,17.366666793823242,17.533332824707028,26848500.0,0.0020991390286762,1.8571028201086004,0.12000274658200454,51.4083974964062,55.01745902686432,0.10122291208497458,-0.03373072625404916,0.8517378503092878,1.4900924031566056,33.724566552816206,0.23333358764648438,0.029604475070041048,-0.003667640686032314,-0.43879712393880865,0.431461842566744,-0.22123238231242226,0.21389710094035763,0.606668472290032,18.385460367802146,-39.454619853833,0.21756474162638842,1,0.14833450317382457,-0.03166580200195668,0.9591674804687464,1.2650012969970668,1.9566669464111293,0,0.0956008895052265,1.3466796874999716,17.466667175292972,1.2698340614526877,17.753332138061523,6.000314726331149,17.82666778564453,0.0956008895052265
7921,2004-01-13,17.586666107177734,17.586666107177734,17.370000839233402,17.463333129882812,25431300.0,0.004761034553814714,2.5135009742970564,-4.111005149724415,47.02492545427596,54.543583432197735,0.011815598801785399,-0.11619643304648619,0.7193409931723025,1.3889993861190604,32.379735309244964,0.21666526794433238,0.05102391416195928,0.07533302307128764,-0.3612267565107814,0.5118928026533567,-0.14294686671974688,0.29361291286232216,0.5084678268432583,29.596300943495617,-22.614895011660618,0.21827988979103535,1,0.06500053405761719,-0.11499977111816406,0.7858333587646484,1.0916671752929688,2.223333358764652,1,0.08169066723005036,1.8571028201086004,17.503332138061527,1.3466796874999716,17.466667175292972,1.2698340614526877,17.753332138061523,0.08169066723005036
7922,2004-01-14,17.713333129882812,17.726667404174805,17.586666107177734,17.586666107177734,23437800.0,0.007202446554289255,-1.2105405812377654,1.0270328786613467,53.4971487167062,54.846948860837344,-0.1073256398000062,-0.1895761893590162,0.5424595223901747,1.242947398356737,30.05184086536683,0.1400012969970703,0.08322531060888139,0.16200008392333842,-0.18027624095213923,0.5042764087988161,-0.009138078514400405,0.33313824636107725,0.36723146133422446,46.63669650852812,-2.7710490977543287,0.17113816243773886,1,-0.06166648864746094,-0.2416667938232422,0.6591663360595703,0.9650001525878906,2.3033332824707067,2,0.07226198916149307,2.5135009742970564,17.586666107177734,1.8571028201086004,17.503332138061527,1.3466796874999716,17.466667175292972,0.07226198916149307
7923,2004-01-15,17.829999923706055,17.8799991607666,17.533332824707028,17.72333335876465,30384000.0,0.00658638286582125,2.35486193148261,0.8421020930582743,59.88700321447087,56.34288716546225,-0.22462105503061025,-0.2646821951182723,0.3749314859169033,1.111581918263333,27.405507169199428,0.34666633605957387,0.100895285917602,0.24366683959960866,-0.057946392953969195,0.5452800721531865,0.09286022332281973,0.3944734558763976,0.23628671156310688,90.25987054775688,36.69365197393479,0.15080661627678807,1,-0.17833328247070312,-0.3583335876464844,0.5424995422363281,0.8483333587646484,2.1533336639404297,3,0.05290704857855455,-1.2105405812377654,17.713333129882812,2.5135009742970564,17.586666107177734,1.8571028201086004,17.503332138061527,0.05290704857855455
7924,2004-01-16,17.82666778564453,17.916667938232422,17.709999084472656,17.883333206176758,29158800.0,-0.00018688379561304647,2.351344663872694,-0.5312388241184465,59.160344938668274,57.66229158340912,-0.17838593810785142,-0.2317523673317723,0.33039849443255775,1.0963210977724387,25.797824295223442,0.20666885375976562,0.10869931696037582,0.21400127410888814,-0.07400997696525025,0.5020125251830265,0.06999564857181895,0.35800689964595733,0.22562645279571214,83.63636994163525,26.63515683205037,0.1440056255370685,1,-0.0883340835571289,-0.35500144958496094,0.5408320426940918,0.8516654968261719,2.133331298828125,4,0.07554212850678588,2.35486193148261,17.829999923706055,-1.2105405812377654,17.713333129882812,2.5135009742970564,17.586666107177734,0.07554212850678588
7925,2004-01-20,17.649999618530273,17.816667556762695,17.59000015258789,17.760000228881836,23944500.0,-0.009910330367884357,1.0298397841013904,1.9412299303241443,50.46381421103813,55.47784439883862,0.04654974717689697,-0.048375928942750335,0.46411375476318284,1.2531802301736548,25.18654894101408,0.23666763305664062,0.10724300729557257,0.031499767303465376,-0.2544645858350343,0.31746412044196504,-0.11148240926578268,0.17448194387271343,0.3885820710176304,51.21924838893103,-4.4362011298098665,0.14298217656924953,1,0.0883340835571289,-0.17833328247070312,0.6150002479553223,1.0283336639404297,2.1499996185302734,1,0.08026447415585758,2.351344663872694,17.82666778564453,2.35486193148261,17.829999923706055,-1.2105405812377654,17.713333129882812,0.08026447415585758
7926,2004-01-21,17.816667556762695,17.843332290649414,17.633333206176758,17.633333206176758,27183600.0,0.009442942880148353,-1.2908863920099876,-1.6666666666666667,55.80593465571581,54.171497645635554,-0.12781067880801444,-0.19622627361209055,0.24812930276531375,1.0674181131814535,24.38728797547476,0.20999908447265625,0.14254756125076895,0.17983436584472656,-0.10765583477258289,0.467324566462036,0.03608926553607006,0.32357946615338307,0.20847583487071475,73.9130651116045,16.70315900896933,0.14374510030865503,1,-0.07833385467529297,-0.345001220703125,0.4116654396057129,0.8616657257080078,2.0366649627685547,2,0.0922356283785628,1.0298397841013904,17.649999618530273,2.351344663872694,17.82666778564453,2.35486193148261,17.829999923706055,0.0922356283785628
7927,2004-01-22,17.726667404174805,17.889999389648438,17.649999618530273,17.829999923706055,22968000.0,-0.005051458265197817,1.1492697924673327,-0.5636287973366625,51.12655719756998,52.961771245171576,-0.0597731087619664,-0.10892281363050671,0.28879207301240584,1.1365956370439747,23.317696020853777,0.23999977111816406,0.18102730325276895,0.08800086975097798,-0.20137836418877342,0.3773801036907294,-0.05668874721889594,0.2326904867208519,0.2853064555024005,50.43487346873833,-2.9052701987527314,0.14468961696987528,1,-0.08500003814697266,-0.2550010681152344,0.3874988555908203,0.9299993515014648,2.4233322143554688,3,0.11752530886188661,-1.2908863920099876,17.816667556762695,1.0298397841013904,17.649999618530273,2.351344663872694,17.82666778564453,0.11752530886188661
7928,2004-01-23,18.06999969482422,18.14666748046875,17.69333267211914,17.82666778564453,37678200.0,0.01936812390176379,1.2857170333897523,-2.354843473124631,65.78512553023467,54.90658349056512,-0.3950007979925232,-0.4368483864907944,-0.09768147430189345,0.7749176880619686,22.264658319414902,0.4533348083496094,0.13703876773847057,0.40733318328857493,0.06094535062530326,0.7537210159518466,0.23413926695693732,0.5805270996202125,-0.7033329010009766,86.2273602554702,26.683469369437297,0.17319391633163633,1,-0.31333255767822266,-0.5633325576782227,-0.27666664123535156,0.33500003814697266,1.7800006866455078,4,0.10772920588852486,1.1492697924673327,17.726667404174805,-1.2908863920099876,17.816667556762695,1.0298397841013904,17.649999618530273,0.10772920588852486
7929,2004-01-26,18.203332901000977,18.226667404174805,17.92333221435547,18.07333374023437,27441900.0,0.0073787055024105985,2.4339541160593794,0.5342462532137852,69.85643793411539,56.95636576142169,-0.4613664294409183,-0.540947420383155,-0.2752154270476126,0.6198361137146122,21.071564159514818,0.30333518981933594,0.10205002170998867,0.5044997215271003,0.0934115926580894,0.9155878503961112,0.29895565709259486,0.7100437859616058,-0.8210660934448235,96.33489815666408,31.648509351774578,0.20554406443450557,1,-0.404998779296875,-0.5483331680297852,-0.44333362579345703,0.20166683197021484,1.9166679382324219,0,0.09778432863509456,1.2857170333897523,18.06999969482422,1.1492697924673327,17.726667404174805,-1.2908863920099876,17.816667556762695,0.09778432863509456
7930,2004-01-27,18.143333435058594,18.31666755676269,18.1200008392334,18.166667938232425,28581000.0,-0.003296070355285563,-4.619073569482187,-0.1794973370307016,60.42063043142905,58.444777425549816,-0.33641303760672514,-0.45408606939082574,-0.2575865220495501,0.6571981735062167,20.017903513783068,0.19666671752929332,0.08570660761017024,0.4126668930053725,-0.032920584249694684,0.8582543702604397,0.18987315437783892,0.6354606316329061,-0.7272906036376945,74.63406873143865,13.419405798576271,0.22279373862753424,1,-0.21833324432373402,-0.3883333206176758,-0.3833341598510742,0.26166629791259766,2.206666946411133,1,0.10012854891944478,2.4339541160593794,18.203332901000977,1.2857170333897523,18.06999969482422,1.1492697924673327,17.726667404174805,0.10012854891944478
7931,2004-01-28,17.75666618347168,18.196666717529297,17.709999084472656,18.14666748046875,30082500.0,-0.021311808713152525,-1.0137880958300283,16.71350335131346,48.319962060558446,57.86953446375562,0.08594245417272717,-0.06082373159735255,0.10756365373241294,1.0182175181498963,18.729543828717787,0.4866676330566406,0.1153524325814459,0.019832992553709516,-0.4234907222185882,0.4631567073260072,-0.20182886483243934,0.24149484993985837,-0.286585868530274,15.99995422372021,-38.83198448477198,0.22166185738614846,1,0.16833400726318004,-0.0016660690307617188,-0.010833263397216797,0.6483335494995117,2.3233337402343714,2,0.11507413793084931,-4.619073569482187,18.143333435058594,2.4339541160593794,18.203332901000977,1.2857170333897523,18.06999969482422,0.11507413793084931
7932,2004-01-29,18.15999984741211,18.166667938232425,17.74333381652832,17.793333053588867,31503900.0,0.022714492674073217,1.228056878698573,-0.9401681395587681,58.425440672862415,57.707138625799125,-0.2764389283832607,-0.4421991500942255,-0.3074560173510896,0.5976545788828282,17.67522978899891,0.4233341217041051,0.14824517539886628,0.39483327865600515,-0.08110734262354313,0.8707738999355534,0.156862968016231,0.6328035892957793,-0.6391242979614269,74.86620543623648,19.965667112697616,0.2379703106397735,1,-0.2066659927368164,-0.4049997329711914,-0.581667423248291,0.24499988555908203,1.9933338165283203,3,0.09324519197947279,-1.0137880958300283,17.75666618347168,-4.619073569482187,18.143333435058594,2.4339541160593794,18.203332901000977,0.09324519197947279
7933,2004-01-30,17.950000762939453,18.233333587646484,17.946666717529297,18.083332061767575,23436000.0,-0.011563826334645144,-3.095258855585831,-0.36363068888205896,60.34237596380983,57.83847540637041,-0.05322477601025355,-0.22261098425200743,-0.11182408788276277,0.7906250290995516,16.55237314433563,0.2866668701171875,0.18336997233300778,0.1715007781982436,-0.3096992046903999,0.6527007610868871,-0.06909921324607993,0.41210076964256714,-0.38137769305005165,39.560598486492154,-17.747938689461364,0.24059999144432181,1,0.0033330917358398438,-0.19500064849853516,-0.3833351135253906,0.4549989700317383,2.143331527709961,4,0.12256260512997064,1.228056878698573,18.15999984741211,-1.0137880958300283,17.75666618347168,-4.619073569482187,18.143333435058594,0.12256260512997064
7934,2004-02-02,18.229999542236328,18.32666778564453,18.049999237060547,18.06666755676269,35349900.0,0.0155988171251209,-1.8135504456362561,-1.2250085831998763,64.08270204773838,59.351685166003776,-0.3017237533162209,-0.46363612771562046,-0.40022379249639073,0.5031961662336428,14.845847837549206,0.3766670227050781,0.20489948891739473,0.4116662025451667,-0.08098635083161909,0.9043187559219525,0.16533992585677382,0.6579924792335596,-0.616493803134528,84.32412035433265,21.179474875229502,0.24632627668839321,2,-0.2499990463256836,-0.4699993133544922,-0.6633338928222656,0.17500019073486328,1.3566665649414062,0,0.08886455731828669,-3.095258855585831,17.950000762939453,1.228056878698573,18.15999984741211,-1.0137880958300283,17.75666618347168,0.08886455731828669
7935,2004-02-03,18.336666107177734,18.38333320617676,18.166667938232425,18.229999542236328,24813300.0,0.005851155656601881,1.1666444143507595,0.6530659909147033,64.4046139779148,60.30709397958144,-0.3360864685406071,-0.5211514919700875,-0.5194905619815202,0.3907620424565934,12.718089444959679,0.21666526794433594,0.20855959844602268,0.4701661109924302,-0.027639400917411905,0.9679716229022723,0.22126335503751093,0.7190688669473495,-0.6661074043525161,93.06925083776837,24.620111210700983,0.2489027559549205,2,-0.31999969482421875,-0.5483331680297852,-0.7883338928222656,0.06833362579345703,0.9633331298828125,1,0.09725512378488443,-1.8135504456362561,18.229999542236328,-3.095258855585831,17.950000762939453,1.228056878698573,18.15999984741211,0.09725512378488443
7936,2004-02-04,18.46333312988281,18.649999618530273,18.30666732788086,18.31666755676269,34924500.0,0.006907854566621019,-3.1200032043581025,1.3749910592947572,64.40461397791475,61.78243362184197,-0.40384613453660023,-0.6261006127623787,-0.6560412460264935,0.2555459130659692,11.609470494584409,0.34333229064941406,0.2195368780596283,0.5626665115356424,0.00025075334389157433,1.1250822697273932,0.28145863243976876,0.843874390631516,-0.7214969767224382,79.41176470588196,7.864619692924137,0.2812078790958747,2,-0.2916669845581019,-0.5416669845581019,-0.9150009155273402,-0.05833339691161754,1.0300006866455114,2,0.10218454264540977,1.1666444143507595,18.336666107177734,-1.8135504456362561,18.229999542236328,-3.095258855585831,17.950000762939453,0.10218454264540977
7937,2004-02-05,18.75,18.84666633605957,18.59000015258789,18.613332748413086,37717200.0,0.015526279469724846,-1.8000083230162611,0.9318291176279342,66.5865442478637,61.871480146022975,-0.5923832201277577,-0.8854441796355168,-0.9466705279679708,-0.03798343169358631,10.777672995942106,0.38333320617676137,0.2739376853582911,0.8031667709350572,0.12637187841178843,1.479961663458326,0.4647693246734228,1.1415642171966915,-0.8991842309952425,89.25929144087534,19.249730129040827,0.338397446261634,2,-0.4716672897338867,-0.7300004959106445,-1.1933341026306152,-0.3450002670288086,0.5499992370605469,3,0.07093332926432283,-3.1200032043581025,18.46333312988281,1.1666444143507595,18.336666107177734,-1.8135504456362561,18.229999542236328,0.07093332926432283
7938,2004-02-06,19.19333267211914,19.196666717529297,18.73666763305664,18.833332061767575,45306300.0,0.023644409179687464,1.5090719933416563,2.6341395335855005,71.26553381230738,62.02804635471098,-0.960634904885989,-1.2810440088335184,-1.4025430944010182,-0.48710733561368613,11.218758935026358,0.45999908447265625,0.3201986727083792,1.174499416351317,0.305333825744345,2.043665006958289,0.7399166210478292,1.6090822116548047,-1.2030978237267078,99.70924043221376,30.125311403361877,0.4345827953034867,2,-0.7399997711181641,-0.9983329772949219,-1.5825004577636719,-0.7883329391479492,0.13000106811523082,4,0.05001742053978031,-1.8000083230162611,18.75,-3.1200032043581025,18.46333312988281,1.1666444143507595,18.336666107177734,0.05001742053978031
7939,2004-02-09,19.106666564941406,19.18000030517578,19.01333236694336,19.01666641235352,25261800.0,-0.004515427761205282,-2.4482459255751547,0.24999999999998768,73.3191248988565,63.46121240664736,-0.8184212494718466,-1.1227790743071289,-1.3292526869369112,-0.4103612101053322,11.138292269306827,0.18000030517578125,0.3895866301884574,1.0058333396911614,0.05080278722091691,1.9608638921614059,0.5283180634560374,1.4833486159262854,-0.9234026174870742,91.26211075227397,18.555630895476384,0.4775152762351225,2,-0.6533336639404297,-0.9116668701171875,-1.4266672134399414,-0.7016668319702148,0.3433341979980469,0,0.05163986728686787,1.5090719933416563,19.19333267211914,-1.8000083230162611,18.75,-3.1200032043581025,18.46333312988281,0.05163986728686787
7940,2004-02-10,19.176666259765625,19.200000762939453,18.940000534057614,19.049999237060547,27599400.0,0.0036636267548972867,1.9999559849468929,1.4074089772390672,72.46696743156065,66.14421300342538,-0.8117971706472709,-1.1183262410317525,-1.4084368446565243,-0.4855569739944414,10.80867451182907,0.2600002288818395,0.40447096776233593,0.9921663284301765,-0.03307333613508945,2.0174059929954424,0.47954649614754175,1.5047861607128112,-0.8312578690993,97.38792904663894,23.80820412520923,0.5126198322826336,2,-0.7049989700317383,-0.9799995422363281,-1.4900002479553223,-0.7716665267944336,0.470001220703125,1,0.021380141983923684,-2.4482459255751547,19.106666564941406,1.5090719933416563,19.19333267211914,-1.8000083230162611,18.75,0.021380141983923684
7941,2004-02-11,19.023332595825195,19.433332443237305,18.96999931335449,19.233333587646484,31807500.0,-0.00799584567324596,-1.9263062791747798,-1.6578979069417257,70.98166227173516,67.53934873663346,-0.5139375028645752,-0.8978771555977829,-1.2656139847326529,-0.3431539213035464,10.643919818954213,0.46333312988281605,0.397011032306974,0.7669993400573745,-0.2828966131100934,1.8168952932248423,0.24205136347363876,1.2919473166411102,-0.524097578149707,51.383357194068054,-24.086187775744975,0.524947976583734,2,-0.33333301544189453,-0.6233329772949219,-1.3833332061767578,-0.6183328628540039,0.5100002288818359,2,0.014543542244331409,1.9999559849468929,19.176666259765625,-2.4482459255751547,19.106666564941406,1.5090719933416563,19.19333267211914,0.014543542244331409
7942,2004-02-12,18.99333381652832,19.149999618530273,18.916667938232425,18.92333221435547,23928000.0,-0.0015769465810347993,-4.6001739568316315,-0.3333393883797604,66.62668785131729,68.23760561302316,-0.39481849129038693,-0.808520388921881,-1.234440924935818,-0.32250829791575697,10.930619254457639,0.233331680297848,0.42557486608343,0.673000526428222,-0.39344835568151026,1.7394494085379542,0.13977608537335584,1.206224967483088,-0.30727931374046946,36.842134082403156,-35.727173989844694,0.5332244410548668,2,-0.25166797637939453,-0.5933341979980469,-1.3700008392333984,-0.5883340835571289,0.3733329772949183,3,0.026325025655311363,-1.9263062791747798,19.023332595825195,1.9999559849468929,19.176666259765625,-2.4482459255751547,19.106666564941406,0.026325025655311363
7943,2004-02-13,18.773332595825195,19.11000061035156,18.729999542236328,19.11000061035156,21399600.0,-0.011583075558419198,1.2574230501215486,-4.8094329854771845,59.95343756036797,67.77879844775978,-0.05112165306320193,-0.5420127458244792,-0.9998935278768357,-0.10753953648691095,11.525863507544331,0.3800010681152308,0.5114744003940608,0.4058326721191392,-0.6527190217184895,1.464384365956768,-0.12344317479967515,0.9351085190379536,0.6599998474121094,6.161101453834451,-60.782947288852,0.5292758469188139,2,0.02666759490966797,-0.3733329772949219,-1.1691665649414062,-0.3683328628540039,0.6300010681152344,4,0.028053977020173315,-4.6001739568316315,18.99333381652832,-1.9263062791747798,19.023332595825195,1.9999559849468929,19.176666259765625,0.028053977020173315
7944,2004-02-17,19.17333221435547,19.280000686645508,18.82666778564453,19.126667022705078,23084100.0,0.021306798699088025,2.4871475101968956,-0.1386089252227921,66.07699581057813,67.96461865138905,-0.33887362647324437,-0.8811265815393696,-1.376852899382385,-0.5132240533855743,12.424556208700757,0.5066680908203125,0.5550437178995757,0.7384990692138658,-0.3461999232712145,1.823198061698946,0.19614957297132563,1.280848565456406,0.24593357086181555,63.033120089817196,-2.8168191272274967,0.5423494962425394,2,-0.3033323287963867,-0.7733325958251953,-1.5933327674865723,-0.7683324813842773,0.3533344268798828,1,0.007823445825790865,1.2574230501215486,18.773332595825195,-4.6001739568316315,18.99333381652832,-1.9263062791747798,19.023332595825195,0.007823445825790865
7945,2004-02-18,19.06666755676269,19.21666717529297,18.89666748046875,19.200000762939453,23968200.0,-0.005563177876452552,2.8400109863700345,-2.857230442246459,72.40599060721635,68.85366049908923,-0.13160857416520955,-0.6987101681844656,-1.2514585369314695,-0.4075998650934771,12.999322566069061,0.31999969482421875,0.6143997932459584,0.5610010147094684,-0.4924764551138878,1.6144784845328246,0.034262279797790285,1.0877397496211465,0.33881290359497385,47.86751964073072,-23.284790753190677,0.5267387349116782,2,-0.055001258850094104,-0.6666679382324183,-1.5050010681152308,-0.6616678237915004,0.8733329772949219,2,0.020104887497280455,2.4871475101968956,19.17333221435547,1.2574230501215486,18.773332595825195,-4.6001739568316315,18.99333381652832,0.020104887497280455
7946,2004-02-19,19.459999084472656,19.649999618530273,19.233333587646484,19.399999618530273,61849200.0,0.02062927496580036,-1.1186505608115644,-0.4499964237178909,72.3112538643544,69.48973934536598,-0.41202408831889414,-1.0146358754970137,-1.626046867174587,-0.8011322673300825,14.02664543798197,0.5833320617675817,0.6550993544939345,0.8721659660339363,-0.21097024803312792,1.9553021801010004,0.33059785900040595,1.4137340730674666,-0.7299995422363281,79.34776974986784,8.307289888544716,0.5415681070335319,2,-0.26999950408935547,-0.9499988555908203,-1.8983325958251953,-1.0549993515014648,0.3433341979980469,3,0.009592415456228798,2.8400109863700345,19.06666755676269,2.4871475101968956,19.17333221435547,1.2574230501215486,18.773332595825195,0.009592415456228798
7947,2004-02-20,19.809999465942386,19.850000381469727,19.536666870117188,19.56666755676269,50526000.0,0.01798563195971581,-1.0659355861010853,4.055567918110555,80.45855163250398,70.51118576983227,-0.6658749558502812,-1.2654351560773769,-1.951990833471541,-1.1488213020750955,15.41277281879943,0.3900012969970703,0.7025212697683507,1.117999744415286,-0.015944916457502956,2.251944405288075,0.5510274139788933,1.6849720748516788,-1.0615999221801786,96.42849236124506,20.521758647557064,0.5669723304363938,2,-0.519999504089359,-1.1183328628540075,-2.2483329772949254,-1.404999732971195,0.23333358764648082,4,-0.013966009525189782,-1.1186505608115644,19.459999084472656,2.8400109863700345,19.06666755676269,2.4871475101968956,19.17333221435547,-0.013966009525189782
7948,2004-02-23,20.01666641235352,20.049999237060547,19.739999771118164,19.81333351135254,61199100.0,0.010432455930472706,1.2963046687906639,0.8356195522668742,79.9776750282902,71.25102467310268,-0.8308418995404487,-1.390053858308189,-2.1232145974997714,-1.3542403350311325,17.192058055354725,0.3099994659423828,0.7537673001394616,1.2273333549499554,-0.011178238114691652,2.4658449480146025,0.6080775584176301,1.8465891514822808,-1.224202835083009,97.27524174511784,21.506556379721758,0.6192557965323239,2,-0.6266670227050817,-1.2250003814697301,-2.4549999237060582,-1.6116666793823278,-0.016666412353519178,0,-0.03247292057228501,-1.0659355861010853,19.809999465942386,-1.1186505608115644,19.459999084472656,2.8400109863700345,19.06666755676269,-0.03247292057228501
7949,2004-02-24,19.983333587646484,20.0,19.81666755676269,19.983333587646484,41334900.0,-0.0016652535452388317,10.000114442664438,0.0,78.32574767311827,71.90200025549795,-0.7376477954816778,-1.2822732279439464,-2.0577487713052456,-1.3124958523058368,18.807426884571736,0.19999885559082742,0.7794266483456589,1.1050004959106445,-0.2096856223166057,2.4196866141378948,0.4476574367970194,1.7623435550242696,-1.1154178707885727,94.21973347798333,19.786858766180174,0.6573430591136247,2,-0.5933341979980469,-1.1633338928222656,-2.4216670989990234,-1.578333854675293,-0.08666610717773438,1,-0.029024182635103757,1.2963046687906639,20.01666641235352,-1.0659355861010853,19.809999465942386,-1.1186505608115644,19.459999084472656,-0.029024182635103757
7950,2004-02-25,19.959999084472656,20.0,19.81333351135254,19.916667938232425,36898200.0,-0.0011676982256980661,2.0270328786613465,100.0,76.69443552381615,72.53675283906252,-0.6610261942413516,-1.1761629010091283,-2.000385452472152,-1.2872400718946757,20.218168407192245,0.18666648864746094,0.74702368928304,0.9908327102661119,-0.36055341402272134,2.342218834554945,0.31513964812169704,1.6665257724105267,-1.0211583564025872,88.97955942527233,14.54955604518591,0.6756930621444158,2,-0.5699996948242188,-1.1399993896484375,-2.35499906539917,-1.5549993515014648,-0.5099983215332031,2,-0.021710043242156418,10.000114442664438,19.983333587646484,1.2963046687906639,20.01666641235352,-1.0659355861010853,19.809999465942386,-0.021710043242156418
7951,2004-02-26,19.799999237060547,19.90999984741211,19.709999084472656,19.84000015258789,31388700.0,-0.008016024787124265,1.2222269317170347,-0.9231446430144256,69.61396437931727,72.86867245328474,-0.4238418180962249,-0.9014505440844403,-1.8041831755318576,-1.1262298333665015,21.950217668206466,0.25,0.7126547667294183,0.7286662101745591,-0.5433837065424179,2.000716126891536,0.09264125181606886,1.3646911685330494,-0.7944889984510475,51.298609614541455,-20.37754212098249,0.6360249583584886,2,-0.4099998474121094,-0.9583330154418945,-2.1949992179870605,-1.566666603088379,-0.2666664123535156,3,0.0070707728480625676,2.0270328786613465,19.959999084472656,10.000114442664438,19.983333587646484,1.2963046687906639,20.01666641235352,0.0070707728480625676
7952,2004-02-27,19.85333251953125,20.02666664123535,19.75,19.799999237060547,37901700.0,0.002693600228573567,-2.6087324294066425,-1.3333015449170322,64.43150633513216,73.36623565048075,-0.3825886034495767,-0.8658095770489851,-1.801034979725074,-1.1804677276707842,23.852775977127504,0.27666664123535156,0.6814377709492909,0.6973328590393066,-0.5443683060443085,1.9390340241229218,0.07648227649749728,1.318183441581116,-0.7851529410146867,42.15687374479687,-24.900351366299972,0.6208505825418077,2,-0.41499900817871094,-1.0033330917358398,-2.2483325004577637,-1.6366662979125977,-0.30666542053222656,4,-0.0025184304454357598,1.2222269317170347,19.799999237060547,2.0270328786613465,19.959999084472656,10.000114442664438,19.983333587646484,-0.0025184304454357598
7953,2004-03-01,20.149999618530273,20.17333221435547,19.850000381469727,19.88999938964844,32411700.0,0.014942937096689812,1.1086944352877517,4.875008940705176,70.89454235426136,73.90151859977891,-0.51790210748905,-1.0426655303022585,-2.043593614921633,-1.4790379340943645,26.184279195578554,0.3233318328857422,0.6754406291447559,0.8840000152587884,-0.2961209685889905,2.064120999106567,0.2939395233348989,1.4740605071826778,-1.0229108605010708,94.96418574016137,29.689430167226746,0.5900604919238899,3,-0.6149997711181641,-1.2166671752929688,-2.5933327674865723,-1.933333396911621,-0.4766674041748047,0,-0.005293626151898989,-2.6087324294066425,19.85333251953125,1.2222269317170347,19.799999237060547,2.0270328786613465,19.959999084472656,-0.005293626151898989
7954,2004-03-02,19.850000381469727,20.136667251586914,19.82666778564453,20.13333320617676,32315700.0,-0.01488829988784035,1.13792060193102,-1.0897406741738171,62.34721665522949,72.78387704955813,-0.12496472497221234,-0.6483165882603963,-1.6973367811402795,-1.1875489737427856,28.802890135344434,0.3233318328857422,0.6921716597819376,0.5030007362365723,-0.5974103778452431,1.6034118503183876,-0.04720482080433541,1.05320629327748,-0.6392121469344225,30.21612053350897,-29.716099699486378,0.5502055570409069,3,-0.14666748046875,-0.9083347320556641,-2.2183332443237305,-1.6333341598510742,-0.5233325958251953,1,0.007556655700132975,1.1086944352877517,20.149999618530273,-2.6087324294066425,19.85333251953125,1.2222269317170347,19.799999237060547,0.007556655700132975
7955,2004-03-03,20.1200008392334,20.196666717529297,19.82333374023437,19.850000381469727,30023400.0,0.013602037913093445,-1.3092732420952993,-0.952944502786966,69.2849246406443,72.44761824692368,-0.25684705575097055,-0.8199005684552283,-1.9245106716245957,-1.462553555545501,31.408017646013164,0.3733329772949254,0.7611548378619517,0.6838344573974595,-0.3593933064457886,1.7270622212407076,0.16222057547583546,1.2054483393190836,-0.8322090863124814,84.24676861816785,22.273436223714526,0.5216138819216232,3,-0.25333404541015625,-1.1666679382324219,-2.393333911895752,-1.9583349227905273,-1.2233333587646484,2,-0.011100067070034858,1.13792060193102,19.850000381469727,1.1086944352877517,20.149999618530273,-2.6087324294066425,19.85333251953125,-0.011100067070034858
7956,2004-03-04,20.350000381469727,20.43666648864746,20.036666870117188,20.270000457763672,33478800.0,0.011431388302322265,2.157906624805186,0.2962955113804942,72.28917097335005,71.53990928479546,-0.38814051443221587,-0.9500163998642854,-2.1054415883302475,-1.6986124500320727,33.459182470779595,0.39999961853027344,0.785297841161281,0.8195006370544426,-0.19411739245786208,1.8331186665667474,0.3126916222982885,1.3263096518105968,-0.9713211320879722,87.37871898358661,21.308306924972342,0.5068090147561531,3,-0.27666759490966797,-1.276667594909668,-2.510000228881836,-2.1883344650268555,-1.2366676330566406,3,-0.044226024651566775,-1.3092732420952993,20.1200008392334,1.13792060193102,19.850000381469727,1.1086944352877517,20.149999618530273,-0.044226024651566775
7957,2004-03-05,20.07999992370605,20.270000457763672,20.06666755676269,20.26666641235352,29591400.0,-0.01326783551363131,1.1034302457504586,-2.3333333333334223,71.1207204851903,70.55580322445104,-0.0847222296322947,-0.6063549503854126,-1.7962353388673655,-1.433428808106786,35.080674688091825,0.2833328247070348,0.800047034407644,0.4830001831054638,-0.4886590356353757,1.4546594018463033,-0.00282942626495597,0.9688297924758835,-0.5743622056124131,41.84778721432479,-30.487093553865186,0.48582960937041925,3,-0.006667137145992541,-0.9899997711181605,-2.2399997711181605,-1.9383335113525355,-1.2566661834716797,4,-0.027224457224904408,2.157906624805186,20.350000381469727,-1.3092732420952993,20.1200008392334,1.13792060193102,19.850000381469727,-0.027224457224904408
7958,2004-03-08,20.15333366394043,20.32666778564453,20.00666618347168,20.01666641235352,24233400.0,0.003652078710807194,-3.085099648157392,-0.7321466888736285,67.71088340874246,69.37637386174261,-0.15268774534336416,-0.6367254625121959,-1.825479000031713,-1.5140226897672662,35.86107022540512,0.32000160217285156,0.792767424975839,0.5083338737487786,-0.4741504118463631,1.4908181593439203,0.01709173095120775,0.9995760165463494,-0.5359724933803314,53.80438669871871,-18.893024089484307,0.49124214279757117,3,-0.0800008773803711,-0.9616670608520508,-2.299166679382324,-2.336668014526367,-1.0133342742919886,0,-0.030102541597219257,1.1034302457504586,20.07999992370605,2.157906624805186,20.350000381469727,-1.3092732420952993,20.1200008392334,-0.030102541597219257
7959,2004-03-09,20.093332290649414,20.28333282470703,20.020000457763672,20.06666755676269,29301900.0,-0.002977243085017456,-3.388911847919382,0.19510697388807482,68.87250502081247,68.50727047251999,-0.08430805173256317,-0.5259829541387973,-1.717629535953808,-1.46372658054036,36.683639307267924,0.2633323669433594,0.7243469164551684,0.3989992141723633,-0.5686438171362553,1.366642245480982,-0.08482230148194603,0.8828207298266726,-0.37765448191883166,44.02154476727765,-30.502366018171152,0.4838215156543098,3,-0.01999950408935547,-0.8499994277954102,-2.2391653060913086,-2.3000001907348633,-0.8299999237060547,1,-0.020902460090673758,-3.085099648157392,20.15333366394043,1.1034302457504586,20.07999992370605,2.157906624805186,20.350000381469727,-0.020902460090673758
7960,2004-03-10,19.586666107177734,20.086666107177734,19.56333351135254,19.983333587646484,41255100.0,-0.025215637513119726,-1.3609024497276647,-14.876108726750521,52.23529839432804,66.57630758529895,0.4065888456720863,0.013675450362747199,-1.1688759201101533,-0.9684266194075377,37.1181499344969,0.529998779296875,0.6297323707931071,-0.12816696166992259,-1.0665631489687541,0.810229225628909,-0.5973650553193401,0.341031131979495,0.8500003814697266,2.6716723668750193,-68.29911699254158,0.46919809364941645,3,0.4133338928222656,-0.28499889373779297,-1.7166657447814941,-1.7933340072631836,-0.10666656494140625,2,-0.013274250968005386,-3.388911847919382,20.093332290649414,-3.085099648157392,20.15333366394043,1.1034302457504586,20.07999992370605,-0.013274250968005386
7961,2004-03-11,19.299999237060547,19.61000061035156,19.200000762939453,19.43666648864746,44761800.0,-0.014635817476468582,-1.4356605045634856,0.3445385828589014,40.794227555449034,63.94994327644527,0.6871311924992334,0.339540664447572,-0.8466684414986503,-0.6966114785343578,36.60969600178815,0.4099998474121058,0.5342091389910557,-0.4286671638488784,-1.3316303737874193,0.4742960460896626,-0.8801487688181489,0.022814441120392104,1.1192005920410146,8.875601407148832,-56.442895879870306,0.45148160496927064,3,0.5183343887329102,0.07166767120361328,-1.3974995613098145,-1.506667137145996,0.15666770935058594,3,-0.020898019302368898,-1.3609024497276647,19.586666107177734,-3.388911847919382,20.093332290649414,-3.085099648157392,20.15333366394043,-0.020898019302368898
7962,2004-03-12,19.49333381652832,19.50666618347168,19.299999237060547,19.32999992370605,27611100.0,0.010017336119709563,1.1754572650430661,-1.1951209300378471,40.50788458225306,60.57364796844435,0.48875874998958935,0.1956147263971495,-1.000193531051952,-0.9008970069450655,36.29442531747159,0.2066669464111328,0.44936715969832264,-0.2603325843811035,-1.1032653804169463,0.5826002116547393,-0.6817989823990267,0.16113381363681967,0.877098049926758,26.0354699017095,-33.78495658395724,0.42146639801792146,3,0.3249998092651367,0.01999950408935547,-1.4466676712036133,-1.7000017166137695,-0.12666702270508168,4,-0.019493898359911777,-1.4356605045634856,19.299999237060547,-1.3609024497276647,19.586666107177734,-3.388911847919382,20.093332290649414,-0.019493898359911777
7963,2004-03-15,19.299999237060547,19.59666633605957,19.22333335876465,19.350000381469727,32399700.0,-0.009917984336976104,-2.672135453308944,-0.30612840694116156,38.28571727518614,57.90014803732842,0.6133402435040658,0.45368982288035653,-0.7713766587487072,-0.720600394672708,36.79530436931291,0.3733329772949219,0.3958608323274291,-0.48000049591064453,-1.22068797274623,0.260686980924941,-0.8503442343284355,-0.10965675749285353,1.0236153852539047,9.230639214899169,-44.328441286702116,0.3703437384177922,3,0.5183343887329102,0.28333377838134766,-1.1508331298828125,-1.4600000381469727,0.15000152587890625,0,-0.02469769511238451,1.1754572650430661,19.49333381652832,-1.4356605045634856,19.299999237060547,-1.3609024497276647,19.586666107177734,-0.02469769511238451
7964,2004-03-16,19.32333374023437,19.459999084472656,19.09000015258789,19.399999618530273,23958000.0,0.0012090416630181622,2.762736521545161,1.5332824718673226,39.08575598884623,54.5446848537953,0.5670756317634549,0.4660646274834228,-0.7501666718326625,-0.7568098649205801,36.75866660855056,0.3699989318847656,0.3605049351095033,-0.46416606903076385,-1.1816629657797044,0.2533308277181767,-0.8229145174052341,-0.10541762065629356,0.9553363277050799,23.41141348030737,-24.60692849325051,0.35874844837446945,3,0.43999958038330433,0.2599992752075231,-0.9991674423217738,-1.308334350585934,0.2099990844726598,1,-0.00948771847811114,-2.672135453308944,19.299999237060547,1.1754572650430661,19.49333381652832,-1.4356605045634856,19.299999237060547,-0.00948771847811114
7965,2004-03-17,19.450000762939453,19.709999084472656,19.32333374023437,19.32333374023437,23943000.0,0.006555133001783231,-5.105225116699006,-1.6521955467097595,43.930674075544104,51.393740754039094,0.3747873174860139,0.38956146608210673,-0.827964653637963,-0.8918606541129499,36.969434996539455,0.3866653442382848,0.27797076271885857,-0.3566657066345229,-1.0107649728312644,0.2974335595622186,-0.6837153397328919,-0.02961607353615392,0.7573491100789056,58.064714604778224,10.029158731885595,0.3270496330983705,3,0.2583332061767578,0.1333322525024414,-1.1258344650268555,-1.4350013732910156,0.2066669464111328,2,-0.009597346461382994,2.762736521545161,19.32333374023437,-2.672135453308944,19.299999237060547,1.1754572650430661,19.49333381652832,-0.009597346461382994
7966,2004-03-18,19.64666748046875,19.729999542236328,19.31999969482422,19.38333320617676,27211200.0,0.010111398962206364,-1.1025563277303116,2.0789489534707766,46.58593639718487,48.6676536331496,0.0758358689584746,0.21881529096753383,-0.9855795935949487,-1.098300945830836,36.29096928358631,0.4099998474121094,0.24146024432271318,-0.16933240890502788,-0.8077427593362749,0.4690779415262192,-0.4885375841206532,0.14987276631059743,0.4936414093237822,86.97935293135922,36.62217313769817,0.31920517521562425,3,0.06166648864746094,-0.06333446502685547,-1.3125004768371582,-1.6300010681152344,-0.26666831970214844,3,-0.008483267627861557,-5.105225116699006,19.450000762939453,2.762736521545161,19.32333374023437,-2.672135453308944,19.299999237060547,-0.008483267627861557
7967,2004-03-19,19.53333282470703,19.700000762939453,19.489999771118164,19.61666679382324,26895900.0,-0.005768645286758578,-1.4705987950049928,-0.31645697978458187,39.15594316606173,45.494882495073966,0.11563074312370958,0.32713227081130825,-0.8352094060614235,-0.992357916279996,35.22127296447414,0.21000099182128906,0.1516188375371499,-0.2688337326049819,-0.9196606360458688,0.381993170835905,-0.5942471843254253,0.05657971911546156,0.5439575408532207,69.27079608039483,23.54171527326629,0.3254134517204437,3,0.1533336639404297,0.05000019073486328,-0.9883332252502441,-1.4000005722045898,0.0,4,-0.003924874417689073,-1.1025563277303116,19.64666748046875,-5.105225116699006,19.450000762939453,2.762736521545161,19.32333374023437,-0.003924874417689073
7968,2004-03-22,19.36666679382324,19.5,19.183332443237305,19.433332443237305,27231600.0,-0.008532390881753837,2.166663487764405,0.7999816895928991,41.082428224748426,42.40709618440018,0.17765540368403165,0.4665240793923964,-0.6303167359894744,-0.8324245163341537,33.40119510241604,0.35000038146972656,0.015958687121674586,-0.402999782562258,-1.0733507130665956,0.2673511479420796,-0.7381752478144286,-0.06782431731008742,0.6513861589586725,43.22920391960462,-4.277834720577097,0.33517546525216924,3,0.22166633605957387,0.2166662216186559,-0.795834064483639,-1.2333345413207972,-0.039999008178707385,0,0.0,-1.4705987950049928,19.53333282470703,-1.1025563277303116,19.64666748046875,-5.105225116699006,19.450000762939453,0.0
7969,2004-03-23,19.40333366394043,19.600000381469727,19.309999465942386,19.386667251586914,27975000.0,0.001893297928215798,-2.4117356670033545,-0.24999999999998668,35.531656000431354,40.55113591841165,0.036676115937346765,0.4049385531587717,-0.6183012617417631,-0.8808418702446374,31.590324119885434,0.2900009155273402,-0.10499012099054639,-0.3373329162597649,-1.0188537346617146,0.34418790214218475,-0.6780933254607397,0.0034274929412099198,0.5590361208298411,40.24409391125951,-2.5075675781798026,0.3407604092009753,3,0.0066661834716796875,0.2283334732055664,-0.8033337593078613,-1.2700014114379883,-0.21333312988281605,1,0.0024051072772999227,2.166663487764405,19.36666679382324,-1.4705987950049928,19.53333282470703,-1.1025563277303116,19.64666748046875,0.0024051072772999227
7970,2004-03-24,19.52666664123535,19.80666732788086,19.38999938964844,19.43000030517578,28590900.0,0.006356277711397906,-3.716955465587194,5.800068665598535,32.63013795645473,39.64401485185673,-0.10735203617169731,0.26085081313978264,-0.6916970323952505,-1.0158064747442843,29.904758592573895,0.4166679382324183,-0.21678086349690062,-0.19233331680297994,-0.8720446873165706,0.4873780537106107,-0.5321890020597735,0.1475223684538136,0.3833609656039769,55.08021554005881,17.231106775929668,0.33985568525679494,3,-0.07833290100097656,0.1400003433227539,-0.8916668891906738,-1.3933343887329102,-0.5266666412353516,2,0.00034138870674427224,-2.4117356670033545,19.40333366394043,2.166663487764405,19.36666679382324,-1.4705987950049928,19.53333282470703,0.00034138870674427224
7971,2004-03-25,19.940000534057614,19.989999771118164,19.71999931335449,19.75,33131400.0,0.02116766268490533,-1.1599871827149426,1.9655294883683854,47.214873637223256,40.389235857964536,-0.46975425681041116,-0.14910125189761914,-1.051947659526629,-1.4382204498406388,28.757609238546213,0.4633331298828125,-0.32503593378108064,0.21400051116943075,-0.4720770051609229,0.9000780274997844,-0.12903824699574784,0.5570392693346093,-0.850000381469723,93.80175255245554,54.12620939974901,0.3430387581651776,3,-0.4000005722045863,-0.17666721343993785,-1.234167575836178,-1.8066682815551722,-1.0933341979980433,3,-0.014209268661908747,-3.716955465587194,19.52666664123535,-2.4117356670033545,19.40333366394043,2.166663487764405,19.36666679382324,-0.014209268661908747
7972,2004-03-26,19.803333282470703,19.98666763305664,19.76666641235352,19.899999618530273,20602800.0,-0.006853924168832459,-1.5882484937563073,-0.5087687597249505,43.2082900603219,40.93618838964629,-0.3179220940153158,-0.01725663409354894,-0.8667742471907331,-1.312318521971374,27.328114153721618,0.22000122070312145,-0.3471193648900659,0.07983322143554616,-0.6046532283350068,0.7643196712060991,-0.2624100034497303,0.42207644632082264,-0.6953331375122076,76.85954516865834,37.361345394464934,0.3422432248852767,3,-0.2633333206176758,-0.039999961853027344,-0.9533333778381348,-1.5616674423217773,-1.1366653442382777,4,-0.021376912445281282,-1.1599871827149426,19.940000534057614,-3.716955465587194,19.52666664123535,-2.4117356670033545,19.40333366394043,-0.021376912445281282
7973,2004-03-29,20.043333053588867,20.149999618530273,19.876667022705078,19.88333320617676,25261200.0,0.01211916032997351,-2.15385800431357,-1.6551764961227706,49.09312317943112,42.04811807748906,-0.49326324158126056,-0.28001378225692264,-1.0582400421879044,-1.5622763469643637,25.703627391062767,0.3466663360595703,-0.3007749938129436,0.32516632080078267,-0.3468769825339635,0.9972096241355288,-0.010855330866590407,0.6611879724681557,-0.9176929161071783,87.30160171842992,46.37722957560574,0.33602165166737336,3,-0.3766670227050781,-0.2799997329711914,-1.052499771118164,-1.7016668319702148,-1.4233322143554688,0,-0.025444881224009674,-1.5882484937563073,19.803333282470703,-1.1599871827149426,19.940000534057614,-3.716955465587194,19.52666664123535,-0.025444881224009674
7974,2004-03-30,20.0,20.07999992370605,19.93666648864746,19.96666717529297,19410900.0,-0.0021619684447197196,-2.0714022969713546,0.208330353098257,59.01161871969527,43.72377859350585,-0.3842600109683971,-0.23701903613733677,-0.9657684596928853,-1.527231911782934,24.100379717634354,0.1433334350585902,-0.2655068093402626,0.2743332862854011,-0.40718596744127566,0.9558525400120779,-0.06642634057793728,0.6150929131487395,-0.8333854832763663,80.26321403205841,33.07496774087104,0.34075962686333783,3,-0.33333396911621094,-0.23666667938232422,-0.9091672897338867,-1.5583343505859375,-1.8066673278808594,1,-0.03366661071777344,-2.15385800431357,20.043333053588867,-1.5882484937563073,19.803333282470703,-1.1599871827149426,19.940000534057614,-0.03366661071777344
7975,2004-03-31,19.89666748046875,20.023332595825195,19.833332061767575,19.94333267211914,25416000.0,-0.005166625976562478,-1.192279759677761,-1.3999771114671549,64.13902824858758,45.67412213255059,-0.2356900278316303,-0.1594511132258134,-0.8077895997096505,-1.4289344799286496,22.154804871259394,0.19000053405762074,-0.20440449731706423,0.1821674346923814,-0.4791666735473292,0.843501542932092,-0.1484996194274757,0.5128344888122385,-0.6907175596728514,41.085591100229365,-10.496657390260012,0.33066705411985575,3,-0.23000144958496094,-0.13333415985107422,-0.7916679382324219,-1.4550018310546875,-1.9300003051757812,2,-0.03551684959829704,-2.0714022969713546,20.0,-2.15385800431357,20.043333053588867,-1.5882484937563073,19.803333282470703,-0.03551684959829704
7976,2004-04-01,19.450000762939453,19.89666748046875,19.36666679382324,19.583332061767575,43483200.0,-0.022449323132517573,-2.5333468967358224,2.8571895691979945,49.083222968212425,46.777153221678454,0.20131631771876357,0.22802365488048792,-0.31591318669202906,-0.9936237493500322,19.25570157663062,0.5300006866455114,-0.1543260903597954,-0.21949930191039968,-0.8182827248804898,0.37928412105969045,-0.518891013395443,0.07989240957464361,-0.20628885423418097,10.638385943724655,-42.35051974545454,0.29939171148504484,4,0.21666526794433594,0.31333255767822266,-0.345001220703125,-1.0083351135253906,-1.0433330535888672,3,-0.023136285104774723,-1.192279759677761,19.89666748046875,-2.0714022969713546,20.0,-2.15385800431357,20.043333053588867,-0.023136285104774723
7977,2004-04-02,19.53333282470703,20.046667098999023,19.433332443237305,19.666667938232425,31875300.0,0.004284424601481929,-2.6799798585521044,1.0000286106661096,55.17751879979279,48.34327439668338,0.131849655836767,0.1071293560583868,-0.34923368333031135,-1.0869312588219202,16.234991054735534,0.6133346557617188,-0.12654810340843525,-0.10883388519287251,-0.6778888133572387,0.4602210429714937,-0.39336134927505384,0.1756935788893088,-0.2533694076087585,21.27652839597593,-35.70884775367623,0.2845274640821826,4,0.19666671752929688,0.23000049591064453,-0.41750001907348633,-1.0916671752929688,-1.3566665649414062,4,-0.035153575419496264,-2.5333468967358224,19.450000762939453,-1.192279759677761,19.89666748046875,-2.0714022969713546,20.0,-0.035153575419496264
7978,2004-04-05,19.546667098999023,19.76000022888184,19.3799991607666,19.520000457763672,25264200.0,0.0006826420463754701,-1.4782470783602977,-0.1999971390152437,54.97771123314747,50.5039472003185,0.16397755646687173,0.0485014803806223,-0.3224386362230298,-1.1086679944158035,13.301985289415018,0.3800010681152379,-0.1209558566184441,-0.0651662826538093,-0.5817518303156177,0.4514192650079991,-0.3234590564847153,0.19312649117709668,-0.23190223384347064,25.23369483839276,-34.51149833631975,0.2582927738309051,4,0.21166610717773438,0.21666622161865234,-0.40250062942504883,-1.105001449584961,-1.1933345794677734,0,-0.04502041991658323,-2.6799798585521044,19.53333282470703,-2.5333468967358224,19.450000762939453,-1.192279759677761,19.89666748046875,-0.04502041991658323
7979,2004-04-06,19.67333221435547,19.690000534057614,19.46666717529297,19.5,20706600.0,0.006480138773271138,1.1612676966240685,6.499964237179029,54.9776729538359,52.98700664447196,0.08899856676974593,-0.11725398691381628,-0.4109735761774438,-1.243935903507328,10.210476248007664,0.22333335876464488,-0.07712967481648292,0.0824988365173347,-0.3833244611546611,0.5483221341893305,-0.1504128123186632,0.3154104853533326,-0.32515795906492784,45.09783572125824,-14.246078447401842,0.2329116488359973,4,0.08500099182128906,0.09000110626220703,-0.4391660690307617,-1.1700000762939453,-1.2566642761230433,1,-0.0535410759928846,-1.4782470783602977,19.546667098999023,-2.6799798585521044,19.53333282470703,-2.5333468967358224,19.450000762939453,-0.0535410759928846
7980,2004-04-07,19.32666778564453,19.59666633605957,19.31666755676269,19.56666755676269,31155600.0,-0.01762103262089887,-1.153834867769473,-1.3846230027729889,43.314759235380464,52.55366059982276,0.45182378972074844,0.22022431535974363,-0.027486823348301215,-0.9062742816276845,9.138743054399189,0.356664657592777,-0.03456192240622613,-0.25116567611694407,-0.7317563269011842,0.22942497466729606,-0.4914610015090659,-0.01087035072482223,0.8233318328857422,1.369895226400292,-52.22787852023296,0.24029532539212095,4,0.4066658020019531,0.43666553497314453,-0.004168510437011719,-0.8066682815551758,-0.9733352661132812,2,-0.05864099937430545,1.1612676966240685,19.67333221435547,-1.4782470783602977,19.546667098999023,-2.6799798585521044,19.53333282470703,-0.05864099937430545
7981,2004-04-08,18.89666748046875,19.36666679382324,18.71666717529297,19.32999992370605,44177700.0,-0.02224906589925335,1.5657904148111002,1.8055535687321802,38.2533864295075,52.003115751954496,0.8026731197635364,0.6518809950050084,0.4475637097352454,-0.4748819952169825,9.808296879833375,0.6499996185302699,0.011865865247962404,-0.6609993934631362,-1.2183911459113936,-0.10360764101487874,-0.9396952696872631,-0.38230351723900924,1.2366654968261734,13.5338583083681,-36.50828084892474,0.2786958762241283,4,0.5366659164428711,0.6799993515014648,0.5133323669433594,-0.2566680908203125,-0.6633338928222656,3,-0.04921504313588687,-1.153834867769473,19.32666778564453,1.1612676966240685,19.67333221435547,-1.4782470783602977,19.546667098999023,-0.04921504313588687
7982,2004-04-12,19.113332748413086,19.143333435058594,18.933332443237305,18.933332443237305,21485400.0,0.01146579248263091,-1.333340397575552,-0.41538617286776663,45.41060598521669,51.59394717481956,0.5339933558933581,0.4271895500649521,0.2663925383158414,-0.6861136005947976,10.514034225976118,0.24666595458984375,0.06279489730868804,-0.42533407211303853,-1.0168229106960993,0.16615476647002225,-0.7210784914045689,-0.12958965282150814,0.9633335968017605,38.01907471019553,-12.35259486859109,0.29574441929153006,4,0.2850008010864258,0.40833473205566406,0.46000003814697266,-0.29833316802978516,-0.7099990844726562,0,-0.03697236104055024,1.5657904148111002,18.89666748046875,-1.153834867769473,19.32666778564453,1.1612676966240685,19.67333221435547,-0.03697236104055024
7983,2004-04-13,18.82333374023437,19.200000762939453,18.77666664123535,19.13333320617676,39443700.0,-0.015172602915249911,-1.0991757423284452,-1.722216335353746,40.37608609925866,49.523332439215494,0.7070947934827103,0.7163759491766477,0.5960175745041312,-0.3923120963192055,11.11342288431235,0.42333412170410156,0.03182452508655942,-0.6914998054504444,-1.3572339344379039,-0.025765676462985,-1.0243668699441741,-0.3586327409567147,1.1989326381835994,10.958893372028669,-39.01282559780268,0.33286706449372944,4,0.5583333969116246,0.6983337402343786,0.7583327293396032,-0.008334159851070666,-0.563333511352532,1,-0.03435456701734574,-1.333340397575552,19.113332748413086,1.5657904148111002,18.89666748046875,-1.153834867769473,19.32666778564453,-0.03435456701734574
7984,2004-04-14,19.13999938964844,19.163333892822266,18.796667098999023,18.82666778564453,30210600.0,0.01682303750143932,1.0370342898317297,-1.010748850974276,43.97087103180864,47.28242608179561,0.28564800877698104,0.4060916461907631,0.3144480599147137,-0.7018050000765257,12.194247786239798,0.3666667938232422,0.027774087085184362,-0.36566743850707795,-1.0473614684536052,0.31602659143944933,-0.7065144534803416,-0.024820423533814306,0.8300430206445313,48.10597932692244,-1.1691708646805878,0.34084701497326303,4,0.24166774749755504,0.36000061035155895,0.4925003051757777,-0.32499980926514027,-0.8599987030029332,2,-0.04110067373056692,-1.0991757423284452,18.82333374023437,-1.333340397575552,19.113332748413086,1.5657904148111002,18.89666748046875,-0.04110067373056692
7985,2004-04-15,19.26333236694336,19.36666679382324,19.036666870117188,19.143333435058594,26047800.0,0.0064437294267429834,1.0204007753929736,0.3829774282305345,38.39994140608403,46.09539479711468,0.07043579769964481,0.2825430282030794,0.22492925538399788,-0.8197832138959456,12.361445974947713,0.32999992370605113,-0.014154363934601122,-0.23300104141235423,-0.9229655089152544,0.45696342609054597,-0.5779832751638025,0.1119811923390941,0.6565750339496113,84.10238653469808,38.78820972089531,0.3449822337514498,4,0.11833477020263672,0.17000102996826172,0.3950004577636719,-0.4483327865600586,-0.8999996185302734,3,-0.04395212690011219,1.0370342898317297,19.13999938964844,-1.0991757423284452,18.82333374023437,-1.333340397575552,19.113332748413086,-0.04395212690011219
7986,2004-04-16,19.479999542236328,19.56666755676269,19.24333381652832,19.399999618530273,26550600.0,0.011247647663743754,1.5526083977684688,0.6666719649044728,44.60509499004529,44.92068104047607,-0.1581608494000477,0.0555999326623251,0.04120763787011228,-1.0290362135324393,12.252151444219297,0.32333374023437145,-0.08249156072351127,-0.008000469207765093,-0.6943362229090297,0.6783352844934996,-0.3511683460583974,0.33516740764286723,0.39177824963264385,89.02937796363044,45.734814000758405,0.3431678768506329,4,-0.24166584014892578,-0.04666614532470703,0.17083406448364258,-0.6649999618530273,-1.149999618530277,4,-0.057837117514415226,1.0204007753929736,19.26333236694336,1.0370342898317297,19.13999938964844,-1.0991757423284452,18.82333374023437,-0.057837117514415226
7987,2004-04-19,19.456666946411133,19.56666755676269,19.31333351135254,19.333332061767575,21797400.0,-0.0011977718877562715,-2.102075134585922,1.5416875283122777,39.448417718913575,43.19520398333896,-0.1641042839693938,0.07683372514151898,0.08865238676423104,-0.9969660391591262,12.136950501241826,0.2533340454101527,-0.16155484575503465,-0.027499771118165484,-0.7136258077987883,0.6586262655624573,-0.37056278945847865,0.3155632472221477,0.36890642079480074,86.07588824398621,46.350715947126595,0.34306301834031183,4,-0.25333309173583984,-0.02333354949951172,0.13833332061767578,-0.641667366027832,-0.9599990844726527,0,-0.06287476483685694,1.5526083977684688,19.479999542236328,1.0204007753929736,19.26333236694336,1.0370342898317297,19.13999938964844,-0.06287476483685694
7988,2004-04-20,19.36666679382324,19.71666717529297,19.36666679382324,19.5,24492900.0,-0.004625671644366336,-4.250010728846065,-1.0810664522215154,38.797138698622035,41.397366843870756,-0.11434713754274028,0.17584978778832294,0.1879238994431809,-0.9054223573222799,12.899285912877673,0.3500003814697301,-0.1736442860237375,-0.11749992370605966,-0.8036259603866824,0.5686261129745631,-0.4605629420463728,0.2255630946342535,0.4145503257061769,61.95648342990974,26.228924546364702,0.34306301834031183,4,-0.14999961853026988,0.06666660308838246,0.29916667938232777,-0.5516672134399379,-0.9400005340576136,1,-0.049741813608837004,-2.102075134585922,19.456666946411133,1.5526083977684688,19.479999542236328,1.0204007753929736,19.26333236694336,-0.049741813608837004
7989,2004-04-21,19.450000762939453,19.52666664123535,19.06666755676269,19.06666755676269,19621800.0,0.004302958790141087,-1.3999960194449852,-2.875001788140999,42.04273468261599,41.256030782452484,-0.26003797246346494,0.10138955610091926,0.11781472890593392,-0.9864996641249064,13.674956382525039,0.4599990844726598,-0.20901704338461968,-0.03649930953979563,-0.721784789121557,0.6487861700419657,-0.3791420493306745,0.30614343025108326,0.2886343588205058,60.784368723984336,24.671496551463115,0.34264273979088056,4,-0.23333358764648438,-0.01666736602783203,0.25083255767822266,-0.6350011825561523,-0.7933330535888672,2,-0.061182544338253764,-4.250010728846065,19.36666679382324,-2.102075134585922,19.456666946411133,1.5526083977684688,19.479999542236328,-0.061182544338253764
7990,2004-04-22,19.53333282470703,19.56666755676269,19.239999771118164,19.416667938232425,30195300.0,0.004284424601481929,2.563628797336762,0.30434328306222885,51.70530036549398,42.75068788645098,-0.3475167930727032,0.019586736758270717,0.0466918136152259,-1.0652579807744544,13.849337985681792,0.3266677856445277,-0.24542259301771452,0.04649944305419851,-0.6388747731352389,0.7318736592436359,-0.2961876650405202,0.3891865511489172,0.1833343505859375,71.79469874144276,31.118607941492733,0.3426871080947187,4,-0.2866659164428711,-0.09999942779541016,0.1400003433227539,-0.7183332443237305,-0.9566650390625,3,-0.06416376300496085,-1.3999960194449852,19.450000762939453,-4.250010728846065,19.36666679382324,-2.102075134585922,19.456666946411133,-0.06416376300496085
7991,2004-04-23,19.656667709350586,19.706666946411133,19.356666564941406,19.40999984741211,19189800.0,0.006314072757084954,1.019234895710112,2.1143282215610624,52.48325817851131,43.53653813015038,-0.39304084839653086,-0.13287569147265543,-0.05780587770425072,-1.1829361501151574,13.392056382416307,0.35000038146972656,-0.29159851219315414,0.18400096893310547,-0.4730617106693451,0.841063648535556,-0.1445303708681216,0.5125323087343325,-0.9400005340576172,90.76930751466463,45.67137209344534,0.3285313398012258,4,-0.4100008010864258,-0.22333431243896484,-0.010834217071533203,-0.8416681289672852,-1.1766681671142578,4,-0.06579624685430618,2.563628797336762,19.53333282470703,-1.3999960194449852,19.450000762939453,-4.250010728846065,19.36666679382324,-0.06579624685430618
7992,2004-04-26,19.3799991607666,19.71333312988281,19.31999969482422,19.59000015258789,21051300.0,-0.014075048358902387,-1.3838395514839539,-0.8513512468586893,46.96599126969909,44.26874981575488,-0.08333082098203448,0.11642053414126963,0.23584043189690362,-0.8960947691359635,12.94603839612199,0.3933334350585902,-0.2868134273343763,-0.07150087356567525,-0.7107455450755111,0.5677437979441606,-0.3911232093205932,0.2481214621892427,-0.6435319900512688,48.2048904447649,0.569713826923099,0.31962233575491816,4,-0.12333202362060547,0.05333423614501953,0.26583433151245117,-0.5649995803833008,-0.5966663360595703,0,-0.05417952954230243,1.019234895710112,19.656667709350586,2.563628797336762,19.53333282470703,-1.3999960194449852,19.450000762939453,-0.05417952954230243
7993,2004-04-27,19.53333282470703,19.69333267211914,19.38333320617676,19.38333320617676,25839300.0,0.007911954106316177,-3.1333367241841192,-0.7142805242459027,47.475970135293515,44.658205271697646,-0.14009192422501116,-0.08124561277085007,0.10870870619373818,-1.0303835314287184,12.057866937916545,0.31333351135253906,-0.2237298463786459,0.10733280181884908,-0.47021839599925386,0.684883999636952,-0.1814427970902024,0.39610840072790054,-0.7577910156249992,72.16485419081636,23.208683720907402,0.2887755989090521,4,-0.15666580200195312,-0.09999942779541016,0.10166692733764648,-0.6316661834716797,-0.6666660308837926,1,-0.05307158650659505,-1.3838395514839539,19.3799991607666,1.019234895710112,19.656667709350586,2.563628797336762,19.53333282470703,-0.05307158650659505
7994,2004-04-28,19.32666778564453,19.57333374023437,19.293333053588867,19.40333366394043,25570200.0,-0.010580121729206193,-2.906931562628861,-0.5111071551187131,50.0,45.947100671021644,0.10709926963823335,0.07630059717262583,0.326819288747604,-0.8039256245855881,11.214869784773732,0.28000068664550426,-0.2015856352050598,-0.06566562652587749,-0.5770430625938481,0.4457118095420931,-0.32135434455986456,0.1900230915081096,-0.5136143237304687,18.310142930251626,-35.1507626530603,0.255688718033986,4,0.06499958038330078,0.10666561126708984,0.25916528701782227,-0.4250011444091797,-0.4633350372314453,2,-0.04656785824959486,-3.1333367241841192,19.53333282470703,-1.3838395514839539,19.3799991607666,1.019234895710112,19.656667709350586,-0.04656785824959486
7995,2004-04-29,19.190000534057614,19.450000762939453,18.99666786193848,19.36000061035156,26069100.0,-0.00707143378789965,1.5904708966162944,2.2174151013807686,56.26780499057316,47.242957337746965,0.2595666895408506,0.16581296353538022,0.4770186275501338,-0.6498156431660043,11.016609757579575,0.453332901000973,-0.13670544415037966,-0.16699953079223917,-0.6266961178051993,0.29269705622072095,-0.39684782429871746,0.06284876271423911,-0.3409358854248019,26.976704574185078,-30.232037872010295,0.22984829350647992,4,0.16666698455810902,0.24333286285400746,0.3308329582214391,-0.2883338928222621,-0.023332595825188207,3,-0.027792225631286027,-2.906931562628861,19.32666778564453,-3.1333367241841192,19.53333282470703,-1.3838395514839539,19.3799991607666,-0.027792225631286027
7996,2004-04-30,19.0,19.350000381469727,18.956666946411133,19.25666618347168,25615200.0,-0.009901017653460076,-1.2912696869531402,1.5098004016650024,47.55044510752748,48.1431826031485,0.4183085474153181,0.33768530317895795,0.6659422375855684,-0.44574847294515507,12.076184215231603,0.39333343505859375,-0.10814913852042451,-0.33450002670288015,-0.8184420425106325,0.14944198910487216,-0.5764710346067581,-0.09252901879900222,-0.11636461211718796,5.726838933127669,-51.68233119477984,0.24197100790387635,4,0.3366670608520508,0.4333333969116211,0.5575003623962402,-0.09833335876464844,0.2266674041748047,4,-0.022280642860814104,1.5904708966162944,19.190000534057614,-2.906931562628861,19.32666778564453,-3.1333367241841192,19.53333282470703,-0.022280642860814104
7997,2004-05-03,18.84666633605957,19.17333221435547,18.69333267211914,19.0,33582000.0,-0.008070192838970036,-1.0869500317199687,0.5974050101436459,50.53597043816128,49.44749724087509,0.5319547116803065,0.46055064715308447,0.8051117384093196,-0.2786711726670177,13.306945362911755,0.4799995422363281,-0.07306861053569236,-0.4535003662109389,-0.9740913440504073,0.06709061162852947,-0.7137958551306731,-0.19320487729120472,0.8666667938232386,15.333366394042969,-45.97062635460375,0.26029548891973436,5,0.35666656494140625,0.5749998092651367,0.8050003051757812,0.05500030517578125,0.16333389282226918,0,-0.01945526000647091,-1.2912696869531402,19.0,1.5904708966162944,19.190000534057614,-2.906931562628861,19.32666778564453,-0.01945526000647091
7998,2004-05-04,18.666667938232425,18.920000076293945,18.51666641235352,18.86666679382324,38286300.0,-0.009550675680120246,1.6304476275181536,1.3043375502232373,38.398744142385375,49.04260940307169,0.6729879712409534,0.6021120110582991,0.9618998289384848,-0.08163162522750156,14.896388406233314,0.40333366394042613,-0.08125465825992606,-0.589498805999753,-1.1679103152741774,-0.0110872967253286,-0.8787045606369652,-0.3002930513625408,1.0262651824951092,14.195719118119657,-46.76277570810204,0.28920575463721254,5,0.44833183288573863,0.6666650772094691,0.9849987030029261,0.23666572570800426,0.39999961853026633,1,0.006249904206827139,-1.0869500317199687,18.84666633605957,-1.2912696869531402,19.0,1.5904708966162944,19.190000534057614,0.006249904206827139
7999,2004-05-05,18.6200008392334,18.78333282470703,18.613332748413086,18.63333320617676,26296200.0,-0.002500022990361561,-11.74910599342011,0.06666221616107758,33.616359013866045,47.03272703066858,0.6588200968560471,0.5963976712283596,0.9854103795881244,-0.01983133925259395,16.571726926644864,0.1700000762939453,-0.07505394511218455,-0.5834993362426744,-1.1929622718143378,0.025963599328989062,-0.8882308040285061,-0.27876786845684265,1.025881613159175,11.071533670115901,-45.01956953327489,0.30473146778583254,5,0.4949989318847656,0.6783323287963867,1.094998836517334,0.36499881744384766,0.17333221435546875,2,0.013247365385188337,1.6304476275181536,18.666667938232425,-1.0869500317199687,18.84666633605957,-1.2912696869531402,19.0,0.013247365385188337
8000,2004-05-06,18.19333267211914,18.600000381469727,18.13999938964844,18.600000381469727,48073800.0,-0.02291450847925014,1.26229415930696,30.502288984255106,20.398805041713047,43.46778779324655,0.9782984315327283,0.9842698117866924,1.3842388949820652,0.4203877358736605,18.380389180727043,0.4800014495849574,-0.07220906437068919,-0.9535007476806641,-1.7081927074804497,-0.1988087878808784,-1.3308467275805569,-0.5761547677807712,1.4073811386718695,4.407705682160034,-45.554052035631315,0.3773459798998921,5,0.7333335876464844,0.9000005722045898,1.5216670036315918,0.7916669845581055,0.7100009918212891,3,0.036826681970187014,-11.74910599342011,18.6200008392334,1.6304476275181536,18.666667938232425,-1.0869500317199687,18.84666633605957,0.036826681970187014
8001,2004-05-07,17.96666717529297,18.363332748413086,17.866666793823242,18.14666748046875,41790300.0,-0.012458712260757565,-1.614023992370627,0.4426225663779073,18.653611105092224,40.321967774956896,1.0504979953209812,1.1991718138407919,1.5850149363576982,0.6610735891072039,18.909811279317335,0.49666595458984375,-0.09699591879213543,-1.1336662292480462,-2.0504539991531807,-0.2168784593429116,-1.5920601142006134,-0.6752723442954789,1.5464037702294888,7.653097717164256,-36.18144567665885,0.45839388495256805,5,0.8133325576782227,0.9899997711181641,1.7483325004577637,1.046666145324707,0.7399997711181641,4,0.06679039307800227,1.26229415930696,18.19333267211914,-11.74910599342011,18.6200008392334,1.6304476275181536,18.666667938232425,0.06679039307800227
8002,2004-05-10,18.406667709350586,18.450000762939453,17.833332061767578,17.833332061767578,42704700.0,0.02448982494998786,-1.1511612046854052,-3.185192641885305,32.396121883656605,38.64642908033058,0.5117240540238726,0.7415340650179161,1.1219846528576767,0.2471617155085184,19.345906412705194,0.616668701171875,-0.15656334907400193,-0.6583324432373061,-1.6260653839261217,0.30940049745150944,-1.142198913581712,-0.1744659728929001,0.9746909040359348,52.760883721501706,10.755213259157948,0.48386647034440694,5,0.2966651916503906,0.5333318710327148,1.3083319664001465,0.6066656112670898,0.2099990844726527,0,0.044549057318379104,-1.614023992370627,17.96666717529297,1.26229415930696,18.19333267211914,-11.74910599342011,18.6200008392334,0.044549057318379104
8003,2004-05-11,18.176666259765625,18.559999465942386,18.07333374023437,18.406667709350586,28943700.0,-0.01249555070025632,-1.2290042325684971,-0.40116369975348726,27.84223369285263,36.18445504620309,0.5912171932783856,0.9703554222453405,1.3162449619859729,0.4987197090209108,19.316471467660755,0.4866657257080149,-0.24188767651115484,-0.8560005187988295,-1.8980868845609535,0.18608584696329444,-1.3770437016798915,-0.33495733591776755,1.0498896984590012,36.14041287037669,-3.345715272858257,0.5210431828810613,5,0.4650001525878906,0.619999885559082,1.570000171661377,0.8583335876464844,0.36333465576171875,1,0.045846359129166236,-1.1511612046854052,18.406667709350586,-1.614023992370627,17.96666717529297,1.26229415930696,18.19333267211914,0.045846359129166236
8004,2004-05-12,18.35333251953125,18.363332748413086,17.816667556762695,18.03333282470703,36908700.0,0.00971939833415325,2.2156761547868817,-1.3912942522825844,30.11238338937501,33.278297090514414,0.2927494045097987,0.7712759877163791,1.114824885980216,0.3421417286552497,19.429127649031276,0.5466651916503906,-0.2926467602817482,-0.6400009155273452,-1.7235881818721452,0.4435863508174549,-1.1817945486997452,-0.09820728235494514,0.7339010490476703,68.51046526350648,31.743366395475512,0.5417936331724,5,0.23000144958496094,0.41333484649658203,1.4075007438659668,0.6900005340576172,-0.043333053588863635,2,0.038866785444677365,-1.2290042325684971,18.176666259765625,-1.1511612046854052,18.406667709350586,-1.614023992370627,17.96666717529297,0.038866785444677365
8005,2004-05-13,18.416667938232425,18.540000915527344,17.933332443237305,18.35333251953125,39663300.0,0.0034508947426181713,2.9139728050206117,0.1979233721956099,28.669764353157348,31.180443673362177,0.12089391869489674,0.6759127384345405,1.0182569906162655,0.295741149808169,20.050908991713754,0.6066684722900391,-0.36287560602594837,-0.5343322753906214,-1.6394465221395613,0.5707819713583184,-1.0868893987650914,0.01822484798384849,0.518097708928547,80.71769475520895,48.683780212114236,0.5525571233744696,5,0.0783319473266566,0.3499994277954066,1.3441653251647914,0.6483316421508754,-0.39666748046875355,3,0.02045240304162177,2.2156761547868817,18.35333251953125,-1.2290042325684971,18.176666259765625,-1.1511612046854052,18.406667709350586,0.02045240304162177
8006,2004-05-14,18.35333251953125,18.56666755676269,18.21999931335449,18.433332443237305,25720800.0,-0.0034390270223471076,-1.0000110039448733,-1.2631150996807097,30.940630344490643,29.003183662954324,0.0925897473549604,0.6856678217493872,1.0395240807821047,0.3771456172559873,21.333637706602936,0.3466682434082031,-0.4364367267552396,-0.5413343429565423,-1.6477715432226852,0.5651028573096006,-1.0945529430896137,0.01188425717652919,0.44726135678192946,71.55532836914097,39.84984637474203,0.5532186001330708,5,0.015001296997070312,0.41333484649658203,1.39500093460083,0.7200002670288086,-0.5033321380615234,4,0.02996737207392064,2.9139728050206117,18.416667938232425,2.2156761547868817,18.35333251953125,-1.2290042325684971,18.176666259765625,0.02996737207392064
8007,2004-05-17,18.233333587646484,18.416667938232425,18.046667098999023,18.21666717529297,25296000.0,-0.006538263923299259,-1.0747716528696,-0.2083303530982524,25.563957757305346,27.577096286834323,0.13012178364582638,0.747651009149763,1.1238971817098786,0.5108671384653753,22.792713491321834,0.370000839233402,-0.5294017798784623,-0.6001666069030769,-1.7110369107525933,0.5107036969464396,-1.1556017588278351,-0.04473145497831865,0.44918913032063656,55.55547078450547,27.7711962040046,0.5554351519247581,5,0.0666666030883789,0.5333337783813477,1.2716665267944336,0.8399991989135742,-0.5166664123535156,0,0.02595978165426338,-1.0000110039448733,18.35333251953125,2.9139728050206117,18.416667938232425,2.2156761547868817,18.35333251953125,0.02595978165426338
8008,2004-05-18,18.40333366394043,18.546667098999023,18.336666107177734,18.350000381469727,26551800.0,0.009323587235255948,-4.249904634751097,3.2000457770656903,32.401545749008505,27.442117035183482,-0.09069843639927555,0.5288968402000904,0.9171480354075072,0.3573142290467466,24.643194539265657,0.31333351135253906,-0.5864072021018458,-0.3819998741149888,-1.4789844527523286,0.714984704522351,-0.9304921634336587,0.16649241520368108,0.17528643468216032,78.22214762369829,47.205427842622456,0.5484922893186702,5,-0.19499969482421875,0.36333370208740234,1.0566668510437012,0.6699991226196289,-0.9000015258789027,1,0.011592091616575706,-1.0747716528696,18.233333587646484,-1.0000110039448733,18.35333251953125,2.9139728050206117,18.416667938232425,0.011592091616575706
8009,2004-05-19,18.26000022888184,18.69333267211914,18.25,18.540000915527344,31620300.0,-0.0077884495100709605,-1.9555398729710656,-5.250017881410419,32.319418658621615,28.766629659284437,-0.004248100617740391,0.6097705809795819,1.0232434867421958,0.5181847250397631,25.603203755190464,0.4433326721191406,-0.6499167638901291,-0.465833282470701,-1.5398733228630093,0.6082067579216073,-1.002853302666857,0.07118673772545492,-0.4433326721191442,42.98259042963062,10.981648440662795,0.5370200201961545,5,-0.0050001144409215215,0.5066671371459925,1.1916670799255336,0.8299999237060511,-0.7733325958251989,2,0.015334100938434014,-4.249904634751097,18.40333366394043,-1.0747716528696,18.233333587646484,-1.0000110039448733,18.35333251953125,0.015334100938434014
8010,2004-05-20,18.280000686645508,18.34666633605957,18.01666641235352,18.26000022888184,22347000.0,0.0010953153073915978,3.3043910934195333,-0.07143003113056635,35.36589620787268,30.623550226260043,-0.011914806750748852,0.5175967089143327,0.9818035502107243,0.5155898793764635,26.907338632988576,0.32999992370605113,-0.6734375593631583,-0.38316621780395366,-1.403753173158723,0.6374207375508156,-0.8934596954813401,0.12712725987343276,-0.4457998275756836,38.91641861723686,3.44359833606282,0.5102934776773849,5,-0.025000572204589844,0.4866666793823242,1.1608328819274902,0.9116659164428711,-0.9533329010009801,3,0.0016410710158667463,-1.9555398729710656,18.26000022888184,-4.249904634751097,18.40333366394043,-1.0747716528696,18.233333587646484,0.0016410710158667463
8011,2004-05-21,18.363332748413086,18.56666755676269,18.280000686645508,18.333332061767575,25756500.0,0.004558646533774802,-3.1952240722389957,1.500000000000444,39.888432225370096,31.456029153117093,-0.03694812045463891,0.3503666907147718,0.886799843845786,0.4483021956051658,28.471028763277985,0.28666687011718395,-0.6839122060170659,-0.23516740798950053,-1.1490152750438831,0.6786804590648821,-0.6920913415166936,0.22175652553769254,-0.5119492530822747,51.23150904252894,12.66544293640392,0.45692393352719196,5,-0.10833263397216797,0.4033346176147461,1.0441675186157227,0.880000114440918,-0.8633327484130859,4,-0.018696621977787986,3.3043910934195333,18.280000686645508,-1.9555398729710656,18.26000022888184,-4.249904634751097,18.40333366394043,-0.018696621977787986
8012,2004-05-24,18.32999992370605,18.559999465942386,18.14666748046875,18.42333221435547,28648500.0,-0.0018151838320260572,1.2545373207309407,-3.1110051497231908,42.49626962432659,33.08425536772531,-0.01747163568093768,0.31726946324029015,0.9016003446738452,0.4982871558204671,30.111190211370076,0.41333198547363637,-0.6231405196386426,-0.2160002708435087,-1.0586823174959399,0.6266817758089225,-0.6373412941697261,0.20534075248270867,-0.46177744483947336,46.305472872411585,4.464357399716917,0.421341023326216,5,-0.07499980926513317,0.4366674423217809,1.0058336257934606,0.9716672897338903,-1.0766677856445241,0,-0.026186554513595195,-3.1952240722389957,18.363332748413086,3.3043910934195333,18.280000686645508,-1.9555398729710656,18.26000022888184,-0.026186554513595195
8013,2004-05-25,18.49666786193848,18.52666664123535,18.170000076293945,18.280000686645508,25702200.0,0.009092631692642739,1.5783305297410584,-2.3214599554492374,47.39070431856159,35.004068804301596,-0.14971821925047735,0.07268151210332618,0.7241873871125755,0.3479725289735498,31.839988022168242,0.35666656494140625,-0.5238414091844064,0.0025009155273458816,-0.7004119929103645,0.7054138239650563,-0.3489555386915093,0.35395736974620107,-0.6119431792068504,70.93621747170019,24.161848689107785,0.3514564542188544,5,-0.18333530426025746,0.2699995040893519,0.8216657638549769,0.87499904632568,-1.1866683959960938,1,-0.042169794714785214,1.2545373207309407,18.32999992370605,-3.1952240722389957,18.363332748413086,3.3043910934195333,18.280000686645508,-0.042169794714785214
8014,2004-05-26,18.426666259765625,18.49333381652832,18.299999237060547,18.399999618530273,20027700.0,-0.003784552044473921,1.4166557392683015,0.12307651677875779,55.8139446464792,38.02008883689291,-0.07623745928120229,0.07568029115874708,0.7816567503292049,0.43807819585792274,33.395256999467215,0.19666862487793324,-0.488030646515103,-0.02250061035156392,-0.6061208370985227,0.5611196163953949,-0.3143107237250433,0.2693095030219155,-0.525769417246245,74.54527169257797,21.48599641587525,0.29181011337348023,5,-0.07166671752929688,0.3383340835571289,0.8983340263366699,1.0866670608520508,-1.0666656494140625,2,-0.050108582240955046,1.5783305297410584,18.49666786193848,1.2545373207309407,18.32999992370605,-3.1952240722389957,18.363332748413086,-0.050108582240955046
8015,2004-05-27,18.656667709350586,18.796667098999023,18.5,18.5,29602200.0,0.012481989218373402,-2.7872143561523757,5.875044703526214,67.16412528479628,42.04492160803798,-0.3001821214299909,-0.20693547180010796,0.5374538296243436,0.23068037902499228,33.867152476193276,0.37000083923339844,-0.40691770932480154,0.23416748046874858,-0.24660155011137164,0.7149365110488688,-0.006217034821311529,0.4745519957588087,-0.7399221502392095,78.46161972140956,18.846684915699356,0.2403845152900609,5,-0.2500009536743164,0.10833263397216797,0.668332576751709,0.9199991226196289,-1.2166671752929723,3,-0.06271216781695421,1.4166557392683015,18.426666259765625,1.5783305297410584,18.49666786193848,1.2545373207309407,18.32999992370605,-0.06271216781695421
8016,2004-05-28,18.57666778564453,18.683332443237305,18.56666755676269,18.656667709350586,18489300.0,-0.004288007105682667,-1.333288828701578,-0.5106344123984953,55.15149483457576,45.332425727734694,-0.20693157001288398,-0.1689382121478289,0.5956897464147204,0.32655489257772174,34.26512904733172,0.11666488647461293,-0.3425765282564157,0.17533416748046804,-0.2296897383415093,0.5803580733024454,-0.02717778543052063,0.3778461203914567,-0.6247253649376496,66.15393192815453,5.437701049520619,0.20251195291098792,5,-0.17000102996826172,0.18833255767822266,0.7633323669433594,0.9999990463256836,-1.183334350585934,4,-0.06728870938661913,-2.7872143561523757,18.656667709350586,1.4166557392683015,18.426666259765625,1.5783305297410584,18.49666786193848,-0.06728870938661913
8017,2004-06-01,18.479999542236328,18.56666755676269,18.299999237060547,18.483333587646484,23985600.0,-0.005203745070087584,2.137237742623224,0.0416756073719095,59.99994969654431,48.398915055238675,-0.08000781870407181,-0.10661435900936311,0.6726756364873765,0.43795162617436034,34.29599263185432,0.2766685485839844,-0.2787470605360127,0.09699926376342916,-0.2525434755740754,0.4465420031009337,-0.0777721059053249,0.2717706334321832,-0.4942681343977604,49.46797177937265,-13.76386462819886,0.17477136966875306,6,-0.0733327865600586,0.2850008010864258,0.8600006103515625,1.0966672897338867,-1.2266674041748011,1,-0.05303027957314199,-1.333288828701578,18.57666778564453,-2.7872143561523757,18.656667709350586,1.4166557392683015,18.426666259765625,-0.05303027957314199
8018,2004-06-02,18.78333282470703,18.89666748046875,18.39666748046875,18.479999542236328,30550500.0,0.01641413906842537,-1.1276713173764477,-90.98054919908466,63.08311203550658,51.81710320822589,-0.3618187174698342,-0.42241678986000863,0.3581519187904405,0.1524311898647781,33.59296450459318,0.5,-0.2128990035454592,0.3944993019104004,0.021891458657076868,0.7671071451637239,0.2081953802837404,0.5808032235370604,-0.7651639892220459,81.00541515091456,17.679499133975995,0.1863039216266616,6,-0.32666587829589844,-0.02833271026611328,0.5616674423217773,0.7933340072631836,-1.3799991607666016,2,-0.08145522953375917,2.137237742623224,18.479999542236328,-1.333288828701578,18.57666778564453,-2.7872143561523757,18.656667709350586,-0.08145522953375917
8019,2004-06-03,18.86666679382324,19.156667709350586,18.683332443237305,18.683332443237305,29258400.0,0.004436591199970197,-4.163628797336663,0.6043990593206368,63.526968622895396,54.94611125433953,-0.391184349099273,-0.5126051926435302,0.26318307625129833,0.09215271150113935,32.6161782604816,0.47333526611328125,-0.1140856163198336,0.465499973297117,0.047152856001670074,0.8838470905925639,0.25632641464939354,0.6746735319448405,-0.795788039639227,66.1478244025814,4.814403926965042,0.20917355864772436,6,-0.21499919891357067,-0.17166614532470348,0.538333415985111,0.7100000381469762,-1.1966667175292933,3,-0.08250886841286087,-1.1276713173764477,18.78333282470703,2.137237742623224,18.479999542236328,-1.333288828701578,18.57666778564453,-0.08250886841286087
8020,2004-06-04,18.863332748413086,19.11666679382324,18.793333053588867,19.01666641235352,21469800.0,-0.00017671618662629118,-1.2045503312937447,-0.836360799001284,65.90432435454687,57.83676593535917,-0.33123582864510226,-0.4811727594123347,0.25062762166291463,0.11817148933474186,30.723167758757924,0.32333374023437145,-0.046211038578420016,0.42866592407226634,-0.025386074260765668,0.8827179224052983,0.20163992490574856,0.6556919232387841,-0.705590877815748,65.75863704271042,5.482005433790945,0.22702599916651645,6,-0.21166515350341797,-0.22999858856201172,0.5491676330566406,0.7133340835571289,-1.336666107177738,4,-0.07969599848086195,-4.163628797336663,18.86666679382324,-1.1276713173764477,18.78333282470703,2.137237742623224,18.479999542236328,-0.07969599848086195
8021,2004-06-07,19.166667938232425,19.183332443237305,18.86000061035156,18.90333366394043,21041400.0,0.016080678524045933,1.1797900178092913,-1.717393738104995,76.11931694444092,61.57266008203854,-0.5684084567147245,-0.7272857113105609,-0.07872491924051772,-0.16181539472484374,28.38808049973394,0.32333183288574574,0.045611456058114896,0.6720010757446317,0.16435902420575133,1.1796431272835122,0.41818004997519154,0.925822101514072,-0.9290120005348292,98.1134519920284,35.70129478323567,0.25382102576944066,6,-0.4900016784668004,-0.5833339691162145,0.22833251953124645,0.4099988937377894,-1.7233352661132848,0,-0.0900869890238234,-1.2045503312937447,18.863332748413086,-4.163628797336663,18.86666679382324,-1.1276713173764477,18.78333282470703,-0.0900869890238234
8022,2004-06-08,19.226667404174805,19.27666664123535,19.040000915527344,19.083332061767575,20914200.0,0.0031304067110535794,-1.0579839946925405,0.5443094819031953,74.55259026687598,64.59064740962903,-0.5451701416061674,-0.7617587998666409,-0.16017509057589763,-0.19990313551827654,26.36570698094606,0.2366657257080078,0.13134701981785923,0.6910005569458022,0.08950450692036682,1.2924966069712376,0.3902525319330863,0.9917485819585181,-0.8944438159232391,94.31826309732038,32.505342976345275,0.3007480250127177,6,-0.43833446502685547,-0.6800003051757812,0.15833282470703125,0.34999942779541016,-1.6766681671142578,1,-0.09535370486089145,1.1797900178092913,19.166667938232425,-1.2045503312937447,18.863332748413086,-4.163628797336663,18.86666679382324,-0.09535370486089145
8023,2004-06-09,19.01000022888184,19.25,18.99666786193848,19.166667938232425,17322300.0,-0.011269096757034358,-1.763636741955246,-1.0930152097832035,71.42847800782118,66.32559556088924,-0.27717733450187154,-0.5053698623282621,0.024344327054862447,0.035775471982706364,24.62448121544577,0.2533321380615199,0.1971718757924492,0.4326666831970236,-0.1794782216260309,1.0448115880200781,0.12659423078549636,0.7387391356085509,-0.5644434742722204,55.05628813352338,-8.761038306344517,0.3060724524115275,6,-0.22166728973389027,-0.46333312988281605,0.3024992942810023,0.5549993515014613,-1.389999389648441,2,-0.09240757862545479,-1.0579839946925405,19.226667404174805,1.1797900178092913,19.166667938232425,-1.2045503312937447,18.863332748413086,-0.09240757862545479
8024,2004-06-10,19.06666755676269,19.203332901000977,18.88333320617676,19.143333435058594,18844500.0,0.0029809219988727875,2.2542649041305443,0.4893534131168125,72.01483455246532,66.86456325729692,-0.2609555785444755,-0.5331928946160431,-0.06307812874693397,-0.0013046933843234854,22.26946043382073,0.3199996948242152,0.26351535889018507,0.45366725921630646,-0.1860293049190922,1.0933638233517051,0.13381897714860713,0.7735155412840058,-0.5213776157579844,56.55193641823719,-9.984946744926745,0.3198482820676994,6,-0.27833461761474254,-0.5200004577636683,0.15749883651733754,0.4099988937377965,-1.3166675567626918,3,-0.08723778750903433,-1.763636741955246,19.01000022888184,-1.0579839946925405,19.226667404174805,1.1797900178092913,19.166667938232425,-0.08723778750903433
8025,2004-06-14,18.793333053588867,18.950000762939453,18.690000534057614,18.899999618530273,19055700.0,-0.014335725021695112,1.5161046200417494,1.3913173280258093,60.87684831736062,67.50071364427302,0.03777616508543602,-0.2426326201363409,0.179022197195863,0.29304728514302525,20.654787937178874,0.3766670227050781,0.30231856302118487,0.1614995002746582,-0.47603443680729285,0.7990334373566093,-0.15726746826631555,0.48026646881563195,-0.16027790855648405,17.613514444929006,-48.75844643964963,0.3187669685409754,6,-0.005000114440917969,-0.24666595458984375,0.4133334159851074,0.6833333969116211,-1.0866661071777344,0,-0.05977295108279923,2.2542649041305443,19.06666755676269,-1.763636741955246,19.01000022888184,-1.0579839946925405,19.226667404174805,-0.05977295108279923
8026,2004-06-15,18.90333366394043,19.0,18.84666633605957,18.88333320617676,26127600.0,0.005853171975290339,-2.285690930641272,-0.1875044703525881,63.960971404791785,67.94082716741163,-0.023483410515080294,-0.32603164223792547,0.05282125164065121,0.20225596013175462,18.996945428128658,0.2066669464111328,0.3306220411723544,0.24400005340576314,-0.3903930914653664,0.8783931982768927,-0.07319651902979984,0.5611966258413261,-0.21333312988281605,36.36363636363675,-31.202133813472294,0.3171965724355645,6,-0.0666666030883789,-0.35666656494140625,0.10666608810424805,0.38499927520751953,-1.2666664123535156,1,-0.07282667952537814,1.5161046200417494,18.793333053588867,2.2542649041305443,19.06666755676269,-1.763636741955246,19.01000022888184,-0.07282667952537814
8027,2004-06-16,18.706666946411133,18.90333366394043,18.676666259765625,18.899999618530273,20578500.0,-0.01040381136076829,1.266665395105762,-9.666412359337976,55.03995341819616,67.04714287659935,0.23324564171297624,-0.0970622133878365,0.22798188127613273,0.41862041791327087,17.109699996525503,0.2266674041748047,0.3107292842176719,0.023666667938233132,-0.5782988578260202,0.6256321937024865,-0.27731609494389176,0.324649430820358,0.5699996948242188,5.232674189599191,-59.34945279583759,0.30098276288212605,6,0.26999950408935547,-0.15999984741210938,0.1616663932800293,0.44499969482421875,-0.9866676330566406,2,-0.0675339053136006,-2.285690930641272,18.90333366394043,1.5161046200417494,18.793333053588867,2.2542649041305443,19.06666755676269,-0.0675339053136006
8028,2004-06-17,18.61666679382324,18.76333236694336,18.559999465942386,18.666667938232425,15728400.0,-0.0048111271155741875,-1.489753021544994,0.25862749353804904,54.51663421769252,66.0459946093546,0.3320350206018148,0.010266139144906816,0.2945568581069864,0.5225129018601393,15.725193850904478,0.203332901000973,0.3279138080283701,-0.07700014114380238,-0.6655099473810075,0.5115096650934028,-0.37125504426240497,0.2172547619748002,0.6479998397827167,8.808391542045598,-52.261569651431415,0.2942549031186029,6,0.30166625976562855,-0.0699996948242152,0.20499944686890004,0.5183324813842809,-1.0666675567626918,3,-0.057296376874328425,1.266665395105762,18.706666946411133,-2.285690930641272,18.90333366394043,1.5161046200417494,18.793333053588867,-0.057296376874328425
8029,2004-06-18,18.540000915527344,18.703332901000977,18.483333587646484,18.606666564941406,38807400.0,-0.004118131303791239,-1.4444326707074133,1.3332824718670622,47.008553696576044,63.94646453624672,0.3995022636310175,0.11487417911607878,0.3423403000680949,0.6106373897319202,14.87227128294965,0.2199993133544922,0.34461102876913685,-0.16766605377197408,-0.7252471881116982,0.38991508056775004,-0.44645662094183436,0.1111245133978862,0.6964790313720677,10.967875311021034,-45.92336930781573,0.27879056716986156,6,0.3399991989135742,0.0066661834716796875,0.17916536331176758,0.5949983596801758,-0.573333740234375,4,-0.049622439636636706,-1.489753021544994,18.61666679382324,1.266665395105762,18.706666946411133,-2.285690930641272,18.90333366394043,-0.049622439636636706
8030,2004-06-21,18.309999465942386,18.623332977294922,18.290000915527344,18.399999618530273,24016500.0,-0.01240568706727141,-4.128293913962087,1.3500228885327918,43.65077851316385,60.33884915499371,0.6065436253267293,0.3660034838536781,0.5513669236096241,0.8518343521473817,13.680878223189975,0.3333320617675781,0.32587754638560185,-0.39916744232177237,-0.9520461144759729,0.15371122983242813,-0.6756067783988726,-0.12272810624467212,0.8812916994018494,2.816700873621029,-50.717512854794265,0.2764393360771,6,0.4733343124389613,0.29500007629394176,0.3650012016296351,0.8166675567626918,-0.3400001525878942,0,-0.030584351844685553,-1.4444326707074133,18.540000915527344,-1.489753021544994,18.61666679382324,1.266665395105762,18.706666946411133,-0.030584351844685553
8031,2004-06-22,18.020000457763672,18.25,17.90999984741211,18.05666732788086,42725100.0,-0.015838285998758694,-1.649337138101183,0.40740897723902764,39.97097399303034,56.49644734678864,0.8010181492659889,0.6629519634715919,0.8304511523678535,1.1576301756410032,13.469073928054398,0.399999618530277,0.2903314074378116,-0.6719998359680162,-1.2878280248186762,-0.056171647117356116,-0.9799139303933444,-0.3640857415426879,1.0991874875952128,11.073881561388115,-41.199444542127075,0.30791409442532947,6,0.5599994659423828,0.5733327865600586,0.6108331680297852,1.1066665649414062,-0.19333267211914062,1,-0.017388096747663728,-4.128293913962087,18.309999465942386,-1.4444326707074133,18.540000915527344,-1.489753021544994,18.61666679382324,-0.017388096747663728
8032,2004-06-23,17.850000381469727,18.023332595825195,17.530000686645508,18.020000457763672,69854400.0,-0.009433966258347248,4.584962698249894,4.636339991677071,28.395138039586,51.714965128095834,0.8439522906102006,0.8381186574209423,0.9803511565818361,1.3361588088916747,13.202597087492018,0.4933319091796875,0.2433440560276523,-0.8179999351501479,-1.52403561453675,-0.11196425576354585,-1.171017774843449,-0.4649820954568469,1.148268754094481,25.94595597730355,-21.75553157104967,0.3530178396933003,6,0.5166664123535156,0.5533332824707031,0.7175002098083496,1.2766666412353516,-0.18000030517578125,2,-0.011951435592364223,-1.649337138101183,18.020000457763672,-4.128293913962087,18.309999465942386,-1.4444326707074133,18.540000915527344,-0.011951435592364223
8033,2004-06-24,17.71666717529297,17.953332901000977,17.68000030517578,17.860000610351562,30446100.0,-0.007469647245227695,-1.523064192401141,0.8431374748959374,23.981965669525252,46.37797969665805,0.8655554120001483,0.9591985990823133,1.1009694923740128,1.4806849161438045,12.921719507343706,0.2733325958251953,0.13725389994680626,-0.9123331069946303,-1.7347902970364046,-0.08987591695285602,-1.3235617020155175,-0.5011045119737432,1.1054097464009942,15.909090909090908,-28.242135742996567,0.41122859502088704,6,0.5483331680297852,0.6866664886474609,0.8166666030883789,1.4099998474121094,0.010000228881835938,3,0.00018807928311548316,4.584962698249894,17.850000381469727,-1.649337138101183,18.020000457763672,-4.128293913962087,18.309999465942386,0.00018807928311548316
8034,2004-06-25,17.503332138061527,18.030000686645508,17.503332138061527,17.89666748046875,40214400.0,-0.012041488115154708,-1.6779619922316653,2.744198115718291,21.900881161430533,42.047316679332496,0.9317990132090692,1.1592482604461019,1.288639892145266,1.6996151720077464,12.723934698490472,0.5266685485839808,0.017791203899236052,-1.0795014381408663,-2.0415860836274042,-0.11741679265432836,-1.5605437608841335,-0.5984591153975991,1.1636956354266204,0.0,-39.707098272227356,0.4810423227432687,6,0.7483339309692347,0.8866672515869105,0.9841685295104945,1.5683355331420863,0.12000083923339488,4,0.0026661837089603235,-1.523064192401141,17.71666717529297,4.584962698249894,17.850000381469727,-1.649337138101183,18.020000457763672,0.0026661837089603235
8035,2004-06-28,17.48666763305664,17.753332138061523,17.366666793823242,17.469999313354492,44419500.0,-0.0009520761460413141,-2.4626743302217933,-0.04237686753531444,10.625025704481189,36.12110049040909,0.8310105962641146,1.142333036131273,1.2749409686670106,1.7201316352200138,13.647873349131128,0.38666534423828125,-0.0922042954759732,-1.037665939331056,-2.11609714845925,0.040765269797137904,-1.576881543895155,-0.4984503347669573,1.0174427514717799,13.585002623504442,-17.960198994531275,0.5392156045640977,6,0.6483325958251953,0.8349990844726562,1.0241661071777344,1.5850000381469727,0.24666595458984375,0,0.027449457627303442,-1.6779619922316653,17.503332138061527,-1.523064192401141,17.71666717529297,4.584962698249894,17.850000381469727,0.027449457627303442
8036,2004-06-29,17.326667785644528,17.503332138061527,17.309999465942386,17.40333366394043,45711900.0,-0.009149819209101406,-2.5150590397588664,-4.599496509898371,7.462736279699882,30.834743030576178,0.831256060307485,1.2689438635618373,1.3951072479682196,1.881069644183011,14.651260574145208,0.19333267211914062,-0.22395340678115616,-1.135165786743169,-2.338481850815679,0.06815027732934098,-1.736823818779424,-0.533507754706914,0.9954516243710643,2.315040478106938,-20.410331729896274,0.6016580320362556,6,0.7099981307983434,0.9666652679443395,1.1841659545898473,1.7233324050903356,0.023332595825198865,1,0.03712955864733414,-2.4626743302217933,17.48666763305664,-1.6779619922316653,17.503332138061527,-1.523064192401141,17.71666717529297,0.03712955864733414
8037,2004-06-30,17.5,17.666667938232422,17.34000015258789,17.366666793823242,42381300.0,0.010003782406394546,-2.500015326923273,-1.7391466600322618,15.525117336749574,26.502352266026964,0.5238457628476851,1.0734652356240701,1.1838865134756134,1.705115781601453,14.830297964127595,0.3400001525878942,-0.31990213266213985,-0.9128335952758775,-2.190547773522038,0.36488058297028303,-1.551690684398956,-0.273976506152799,0.639937820082416,26.388918323231103,7.432913279086467,0.6388570891230795,6,0.5066661834716797,0.7933330535888672,1.010833740234375,1.4833335876464844,-0.3899993896484375,2,0.018666730608258852,-2.5150590397588664,17.326667785644528,-2.4626743302217933,17.48666763305664,-1.6779619922316653,17.503332138061527,0.018666730608258852
8038,2004-07-01,17.253332138061527,17.733333587646484,17.183332443237305,17.700000762939453,50712900.0,-0.014095306396484153,1.1428576736582012,-3.350017881410459,11.904735191207763,22.601927987652708,0.6222202809568707,1.2644617758332224,1.3919197917796318,1.9406222595303397,16.16353127776808,0.5500011444091797,-0.44988932662409553,-1.0830014228820772,-2.447572538951338,0.2815696931871834,-1.7652869809167058,-0.4007158648474487,0.737216778275684,8.267665094233779,-5.687633452533186,0.6822855580346301,7,0.6500005722045863,0.9766674041748011,1.257501602172848,1.7300014495849574,-0.12999916076660512,3,0.024149998093019542,-2.500015326923273,17.5,-2.5150590397588664,17.326667785644528,-2.4626743302217933,17.48666763305664,0.024149998093019542
8039,2004-07-02,17.309999465942386,17.483333587646484,17.170000076293945,17.333332061767578,36544800.0,0.0032844280413433236,-1.0659485767104941,0.05223692582295997,15.71648989164278,19.49811814081703,0.4165315435445578,1.1438384756963096,1.2937932842224313,1.8743935634346407,18.25206735862328,0.31333351135253906,-0.5529595556687674,-0.9485007286071756,-2.3623946239436115,0.46539316672926034,-1.6554476762753936,-0.24155378093895763,0.5191061557748426,23.999947684038357,10.07333945081579,0.7069469476682183,7,0.4000005722045863,0.9133338928222621,1.230000495910641,1.673334121704098,0.060001373291015625,4,0.024070938826556088,1.1428576736582012,17.253332138061527,-2.500015326923273,17.5,-2.5150590397588664,17.326667785644528,0.024070938826556088
8040,2004-07-06,17.360000610351562,17.473333358764652,17.19333267211914,17.266666412353516,31339500.0,0.002888569956778664,-1.333322737026176,-4.000163492193857,13.312228577024953,16.536035316816434,0.24317386091888693,1.0281505938042201,1.199372726898087,1.813907040589772,20.453470524485706,0.28000068664551137,-0.6574874722536244,-0.8233329772949212,-2.2614739160184882,0.6148079614286459,-1.5424034466567065,-0.10426250793313585,0.3733329772949219,33.72789479564854,21.704208647225673,0.7190704693617839,7,0.23999977111816406,0.8633327484130859,1.1999993324279785,1.6233329772949219,-0.1500015258789098,1,0.015168914613190587,-1.0659485767104941,17.309999465942386,1.1428576736582012,17.253332138061527,-2.500015326923273,17.5,0.015168914613190587
8041,2004-07-07,17.440000534057614,17.586666107177734,17.383333206176758,17.383333206176758,29254800.0,0.004608290374042312,-6.1763715920565465,0.6071443168348825,18.120827276864176,15.394445232069568,0.08073946400791598,0.856050674932515,1.0709911040300817,1.7262287858851302,22.416843724662954,0.22666549682617188,-0.745568407091902,-0.6569996833801319,-2.053288978207785,0.7392896114475214,-1.3551443307939586,0.04114496403369472,0.1806663513183615,47.929060196580366,33.59862786311344,0.6981446474138262,7,0.15999984741211293,0.7833328247070348,1.145833015441898,1.5433330535888707,0.10999870300293324,2,0.016819555309991907,-1.333322737026176,17.360000610351562,-1.0659485767104941,17.309999465942386,1.1428576736582012,17.253332138061527,0.016819555309991907
8042,2004-07-08,17.393333435058597,17.50666618347168,17.270000457763672,17.299999237060547,35517600.0,-0.002675865686350365,-2.086975992038811,1.6470548636824278,18.52489088369724,14.788103589199787,0.06237551697378052,0.7993076073596193,1.076655921110465,1.765347230019188,24.307219790468498,0.2366657257080078,-0.8172422981944898,-0.6120000839233377,-1.934808606587513,0.7108084387408375,-1.2734043452554253,0.049404177408749916,0.19333267211913707,39.644962400415054,23.599166276888567,0.6614042613320884,7,0.20666694641112926,0.8299999237060511,1.1925001144409144,1.590000152587887,0.4066658020019496,3,-0.0024913599081316518,-6.1763715920565465,17.440000534057614,-1.333322737026176,17.360000610351562,-1.0659485767104941,17.309999465942386,-0.0024913599081316518
8043,2004-07-09,17.253332138061527,17.543333053588867,17.23666763305664,17.399999618530273,27537600.0,-0.0080491354644463,-2.4074599978806823,-1.5714227326602201,17.940199967112463,14.348027900942222,0.1449880153238965,0.8442405832071707,1.1682395720949152,1.9004219282140902,26.37614359311431,0.30666542053222656,-0.8656726526830951,-0.6641679763793924,-1.9384903417019892,0.6101543889432044,-1.3013291590406908,-0.027006793718094002,-0.08333206176758168,19.999725341378632,3.174807342301346,0.6371611826612982,7,0.20833396911620738,0.9700012207031214,1.3325014114379847,1.7300014495849574,0.8466682434081996,4,-0.008307469337692108,-2.086975992038811,17.393333435058597,-6.1763715920565465,17.440000534057614,-1.333322737026176,17.360000610351562,-0.008307469337692108
8044,2004-07-12,17.40333366394043,17.440000534057614,17.166667938232422,17.239999771118164,25130400.0,0.008694061221252047,1.3098434905949685,-1.113633999167734,26.470652292278984,16.1086530773642,-0.02312148420886473,0.5936749923803006,0.9772276152877559,1.739929185886254,28.91660872278751,0.27333259582519176,-0.8730159535198467,-0.430999755859375,-1.602499957130238,0.7405004454114881,-1.0167498564948083,0.1547503447760583,0.1399993896484375,56.34922797456857,36.192853475775244,0.5857501006354322,7,0.04666709899902344,0.818333625793457,1.2024998664855957,1.5799999237060547,0.9200000762939418,0,-0.016088911012817397,-2.4074599978806823,17.253332138061527,-2.086975992038811,17.393333435058597,-6.1763715920565465,17.440000534057614,-0.016088911012817397
8045,2004-07-13,17.670000076293945,17.700000762939453,17.40999984741211,17.40999984741211,32054100.0,0.01532272020423564,-1.230774309503723,1.5918326832800056,40.805614206676566,19.813417291472724,-0.29172538345198973,0.2514270813137429,0.6762097808433616,1.4659188308122921,30.641632426863463,0.29666709899902344,-0.8524177568332476,-0.10816669464111328,-1.190385830810218,0.9740524415279914,-0.6492762627256639,0.4329428734434373,-0.5033321380615234,94.37486588942136,70.05118660719813,0.5411095680845522,7,-0.2199993133544922,0.5516672134399414,1.0033340454101562,1.313333511352539,0.4833335876464844,1,-0.016977885442288287,1.3098434905949685,17.40333366394043,-2.4074599978806823,17.253332138061527,-2.086975992038811,17.393333435058597,-0.016977885442288287
8046,2004-07-14,17.526666641235348,17.766666412353516,17.453332901000973,17.543333053588867,27609000.0,-0.008111682763991213,-2.836723731228127,-0.06410152954555157,41.38544347281664,22.68678686214684,-0.13079291670325333,0.3018098993663578,0.7889432170894501,1.5947199060608384,32.52655065663147,0.3133335113525426,-0.8058834128345538,-0.18266677856445668,-1.1303157144866667,0.7649821573577533,-0.6564912465255617,0.2911576893966483,-0.35999870300292613,59.99993642154996,34.399237955919475,0.4738244679611048,7,-0.05999946594237926,0.6950006484985387,1.115834236145023,1.4566669464111364,0.7600002288818395,2,-0.018067757163684806,-1.230774309503723,17.670000076293945,1.3098434905949685,17.40333366394043,-2.4074599978806823,17.253332138061527,-0.018067757163684806
8047,2004-07-15,17.44333267211914,17.64666748046875,17.40333366394043,17.610000610351562,20363700.0,-0.0047546958484476765,1.0277676229833903,10.000228885326319,42.51823636162391,26.08828699219308,-0.06296386088252959,0.30108187011098053,0.8450210922634867,1.6573008888711165,34.08005310825029,0.2433338165283203,-0.7384940027513025,-0.20283403396606303,-1.0315253881495323,0.6258573202174063,-0.6171797110577977,0.2115116431256716,-0.25266479492187344,46.110906247218445,18.487670700717796,0.4143456770917351,7,0.023334503173828125,0.7783346176147461,1.1866674423217773,1.5400009155273438,0.7733345031738281,3,0.006115033574512818,-2.836723731228127,17.526666641235348,-1.230774309503723,17.670000076293945,1.3098434905949685,17.40333366394043,0.006115033574512818
8048,2004-07-16,17.549999237060547,17.649999618530273,17.416667938232422,17.583332061767578,34189200.0,0.006115033574512818,1.7999588015838501,0.19999542239820559,51.35659924792927,30.04829914289158,-0.13759195470681718,0.11637237907265074,0.7175787207179738,1.5269910282100945,35.40173671182158,0.23333168029785156,-0.6394384102422421,-0.04283409118652415,-0.7345068523181197,0.6488386699450714,-0.3886704717523237,0.3030022893792754,-0.33629141845703003,63.88871228208487,31.417573658519203,0.345836380565798,7,-0.08333206176757812,0.6583347320556641,1.1175007820129395,1.4333343505859375,0.3833332061767578,4,0.014245014864278316,1.0277676229833903,17.44333267211914,-2.836723731228127,17.526666641235348,-1.230774309503723,17.670000076293945,0.014245014864278316
8049,2004-07-19,17.6200008392334,17.766666412353516,17.553333282470707,17.553333282470707,28873500.0,0.003988695453902347,-5.399908448488545,-2.000057221332006,53.75938030053535,34.54242711217051,-0.17768043833940084,-0.027497063585556702,0.6286908348035283,1.4340453849808803,36.41971520612115,0.21666717529296875,-0.5721314477456048,0.07316751480102468,-0.45672718547819713,0.6030622150802465,-0.19177983533858622,0.3381148649406356,-0.38417467687987994,59.633263513761804,23.749802194957525,0.26494735013961135,7,-0.1533336639404297,0.5649995803833008,1.047499179840088,1.363332748413086,0.3333320617675781,0,0.027241743437806276,1.7999588015838501,17.549999237060547,1.0277676229833903,17.44333267211914,-2.836723731228127,17.526666641235348,0.027241743437806276
8050,2004-07-20,17.75,17.803333282470703,17.5,17.5,26199900.0,0.007377931587672748,-1.426666259765625,3.7499499327670582,62.1414160864411,39.433603646567946,-0.2755136002521965,-0.2124958525447198,0.4946814923503027,1.2819977749820168,37.067166253442856,0.3033332824707031,-0.45995627327398836,0.2311666488647468,-0.17326122174421954,0.6355945194737131,0.028952713560261856,0.43338058416923175,-0.49294022764648204,86.66666666666667,44.61462933771577,0.2022139353044839,7,-0.2649993896484375,0.33333396911621094,0.9175000190734863,1.2333335876464844,0.28333282470703125,1,0.03230049240757027,-5.399908448488545,17.6200008392334,1.7999588015838501,17.549999237060547,1.0277676229833903,17.44333267211914,0.03230049240757027
8051,2004-07-21,17.706666946411133,17.96666717529297,17.703332901000977,17.786666870117188,31221900.0,-0.0024412987937389996,-5.076850282796716,-0.31999969482421875,56.404939380863226,43.642497924030835,-0.21274874515534492,-0.20431593754727118,0.540725373527188,1.3053613008938356,36.702880802906634,0.2633342742919922,-0.3676129938103365,0.20350027084350586,-0.1386671653247653,0.545667707011777,0.03241655275937205,0.37458398892763967,-0.4168307634505837,53.846127801346874,9.407454147932754,0.17108371808413494,7,-0.1399993896484375,0.3766670227050781,0.9608330726623535,1.2416667938232422,0.25333213806152344,2,0.025225906088431227,-1.426666259765625,17.75,-5.399908448488545,17.6200008392334,1.7999588015838501,17.549999237060547,0.025225906088431227
8052,2004-07-22,17.636667251586914,17.71666717529297,17.386667251586914,17.583332061767578,30684900.0,-0.003953295955476666,2.093724575096782,-0.6666905085473143,63.34107775845363,48.687039900846514,-0.11689499362596223,-0.15928470186580768,0.598493682261747,1.353930108188326,35.979329971449744,0.3299999237060547,-0.2718043412995499,0.14416723251342844,-0.16409662108187462,0.4524310861087315,-0.00996469428422131,0.2982991593110782,-0.2926845892397729,43.10345394574579,-5.66644786396234,0.15413192679765067,7,-0.06999969482421875,0.3983335494995117,1.054999828338623,1.2950000762939453,0.21666526794433594,3,0.036855014003384756,-5.076850282796716,17.706666946411133,-1.426666259765625,17.75,-5.399908448488545,17.6200008392334,0.036855014003384756
8053,2004-07-23,17.719999313354492,17.963333129882812,17.623332977294922,17.633333206176758,27360300.0,0.004724932470451915,-5.375008940705243,1.6249329471086793,64.00907183170193,52.857975405226846,-0.14200185992485004,-0.25545145768644417,0.5110611441426016,1.2446972324712178,34.89151407963804,0.3400001525878906,-0.19249323385318817,0.2273326873779311,-0.08144446821367168,0.5361098429695339,0.07294410958213149,0.38172126517373073,-0.3333320617675781,57.47105269215717,5.337913312954782,0.15438857779580126,7,-0.04333209991455078,0.24500083923339844,1.0416674613952637,1.2116680145263672,0.013334274291992188,4,0.028028661466378724,2.093724575096782,17.636667251586914,-5.076850282796716,17.706666946411133,-1.426666259765625,17.75,0.028028661466378724
8054,2004-07-26,17.549999237060547,17.713333129882812,17.389999389648438,17.700000762939453,23489400.0,-0.009593684135519531,2.66039039557782,-1.7307980104758132,55.99994699587055,54.546234604026175,0.05698296733097408,-0.08619521259576146,0.6692054324628671,1.3923351349212396,33.67928355400313,0.3299999237060547,-0.11229037810887732,0.05499925613403178,-0.2548207970247134,0.36481930929277695,-0.0999107704453408,0.20990928271340437,0.4166679382324219,28.160690854919807,-25.214138013313203,0.15491002657937233,7,0.12666797637939453,0.38500118255615234,1.1825008392333984,1.3816680908203125,0.0066680908203125,0,0.02184234887983738,-5.375008940705243,17.719999313354492,2.093724575096782,17.636667251586914,-5.076850282796716,17.706666946411133,0.02184234887983738
8055,2004-07-27,17.96666717529297,17.976667404174805,17.626667022705078,17.65999984741211,28904700.0,0.023741763894356227,1.1428521381694188,-2.0444280555414274,63.715249320756946,57.02732414268621,-0.34998153293199863,-0.49019135475966635,0.24323718120690074,0.95118976390917,31.884237641785298,0.4266681671142578,-0.001771938396863959,0.4476672172546401,0.07298819769825471,0.8223462368110255,0.2603277074764456,0.6350067270328346,-0.5766677856445312,98.3050463905861,42.41379928248481,0.18733950977819308,7,-0.2849998474121094,-0.07166671752929688,0.746666431427002,0.8216667175292969,-0.42333412170410156,1,-0.0007421673792861183,2.66039039557782,17.549999237060547,-5.375008940705243,17.719999313354492,2.093724575096782,17.636667251586914,-0.0007421673792861183
8056,2004-07-28,17.969999313354492,18.020000457763672,17.586666107177734,17.959999084472656,29827800.0,0.0001854622245189841,6.8786260468503455,0.0326093716958366,65.3640812468556,59.5657513521564,-0.3171670571444629,-0.4667879708370002,0.23249349978054212,0.919478632659267,29.8594278842167,0.4333343505859375,0.0806664739505365,0.41883277893066406,0.0052373173386150995,0.832428240522713,0.21203504813464136,0.6256305097266868,-0.5799999237060547,92.1050808766176,32.747723718348254,0.2067977307960238,7,-0.2666654586791992,-0.26166534423828125,0.7241673469543457,0.7966680526733398,-0.2633323669433594,2,0.0035244025471650176,1.1428521381694188,17.96666717529297,2.66039039557782,17.549999237060547,-5.375008940705243,17.719999313354492,0.0035244025471650176
8057,2004-07-29,17.82666778564453,18.06333351135254,17.709999084472656,18.02666664123535,26333700.0,-0.007976156549068025,1.5853808310945188,-19.99942780850658,65.24829530639838,61.109273136430744,-0.12710781854768527,-0.3138181161778064,0.37046366538022113,1.0376207296598565,28.34093225271709,0.3533344268798828,0.10874253036680415,0.25916786193847585,-0.1713735501795135,0.6897092740564652,0.043897155879481176,0.47443856799747053,-0.41146835327148423,64.85166604819543,0.49452462512350337,0.21527070605899523,7,-0.10166740417480469,-0.21166706085205078,0.7599987983703613,0.9399995803833008,-0.07666778564453125,3,0.007479316966656713,6.8786260468503455,17.969999313354492,1.1428521381694188,17.96666717529297,2.66039039557782,17.549999237060547,0.007479316966656713
8058,2004-07-30,17.670000076293945,17.793333053588867,17.510000228881836,17.78333282470703,26871300.0,-0.008788390025237791,3.249996423717903,0.5666669845599245,57.067136023033775,61.47680155004168,0.05405675812624722,-0.13105333543485287,0.5143585314309931,1.166761334401773,26.677572504530346,0.3166675567626953,0.14400918531363516,0.08166675567627024,-0.3244994887585406,0.4878330001110811,-0.12141636654113341,0.2847498778936739,-0.21591259918212913,41.58421170411958,-22.8033068741005,0.20308312221740504,7,0.05500030517578125,-0.054999351501464844,0.7150001525878906,0.953333854675293,0.09333229064941406,4,0.010375350449673304,1.5853808310945188,17.82666778564453,6.8786260468503455,17.969999313354492,1.1428521381694188,17.96666717529297,0.010375350449673304
8059,2004-08-02,17.726667404174805,17.90999984741211,17.616666793823242,17.67333221435547,21395100.0,0.0032069794927100936,-2.5200100708391986,-0.47060704488463284,51.68988096321509,60.31551986968323,0.01576961577167424,-0.16327564657033022,0.4499342631621346,1.0835750099075163,24.76550231158549,0.2933330535888672,0.18671937144823403,0.11750068664550639,-0.27090992395795865,0.5059112972489714,-0.07670461865622613,0.3117059919472389,-0.2360251650085452,39.15672202574231,-20.552033701658175,0.19420530530173266,8,-0.001667022705078125,-0.11166667938232422,0.6074995994567871,0.8966665267944336,-0.03333473205566406,0,0.00037605395981588075,3.249996423717903,17.670000076293945,1.5853808310945188,17.82666778564453,6.8786260468503455,17.969999313354492,0.00037605395981588075
8060,2004-08-03,17.623332977294922,17.703332901000977,17.510000228881836,17.670000076293945,26574900.0,-0.005829320566794527,2.411770645753042,-0.8749776490362264,52.953145667387375,59.93198723485258,0.11091016980235935,-0.041319990243586346,0.5435062900989323,1.167610343735582,22.8561845325444,0.21666717529296875,0.2016598245128023,0.0009996414184563207,-0.369277082615163,0.37127636545207565,-0.18413872059835157,0.1861380034352642,0.4400005340576172,20.4818238850627,-37.57119686027808,0.18513836201680928,8,0.10166740417480469,-0.008332252502441406,0.6974997520446777,0.9866666793823242,-0.10000038146972656,1,-0.003782805982270876,-2.5200100708391986,17.726667404174805,3.249996423717903,17.670000076293945,1.5853808310945188,17.82666778564453,-0.003782805982270876
8061,2004-08-04,17.733333587646484,17.84666633605957,17.49333381652832,17.496667861938473,20719800.0,0.006241759745065467,-1.9040971334958496,-5.071361425593733,58.717459458343754,59.418251868173705,0.005688194343605346,-0.13514712046316646,0.42213376453610607,1.0433316128597028,21.172073631470823,0.35333251953125,0.20995609061485965,0.09633359909057759,-0.2667008751235258,0.459368073304681,-0.0851836380164741,0.2778508361976293,0.3189332580566422,42.10524554617125,-16.737185013860774,0.18151723710705145,8,-0.006667137145996094,-0.1183328628540039,0.49499988555908203,0.8083333969116211,0.08333396911621094,2,-0.010714315676663144,2.411770645753042,17.623332977294922,-2.5200100708391986,17.726667404174805,3.249996423717903,17.670000076293945,-0.010714315676663144
8062,2004-08-05,17.350000381469727,17.75,17.333332061767578,17.666667938232422,29288700.0,-0.02161653387289786,-1.3809311019438375,-1.3380372498609578,44.84539173882308,57.28895408007605,0.3845174983260762,0.2580010782169424,0.7904808068702387,1.406925678335675,19.336049224915225,0.4166679382324219,0.1807860018952283,-0.2848329544067383,-0.6544481561533146,0.08478224733983808,-0.46964055528002646,-0.1000253535334501,0.679909143066407,2.8904544552490576,-53.02870535763782,0.18480760087328846,8,0.34833240509033203,0.2650003433227539,0.8149991035461426,1.1633329391479492,0.4333324432373047,3,0.02055715026509941,-1.9040971334958496,17.733333587646484,2.411770645753042,17.623332977294922,-2.5200100708391986,17.726667404174805,0.02055715026509941
8063,2004-08-06,17.110000610351562,17.34000015258789,17.046667098999027,17.333332061767578,34180200.0,-0.01383283952976111,1.4788607533727396,0.7052552326456859,37.91467909065516,55.27947986838546,0.5910439315045366,0.5130147721710188,1.007023585759974,1.6286773281207232,17.822464281437174,0.3033332824706996,0.1602656225468202,-0.517666149139405,-0.9223238126360442,-0.11300848564276578,-0.7199949808877264,-0.3153373173910836,0.8781142664184571,7.335932926087968,-46.12590209034433,0.20232883174832025,8,0.44499969482421875,0.44499969482421875,1.039999008178711,1.4033327102661133,0.6299991607666016,4,0.03740498929387748,-1.3809311019438375,17.350000381469727,-1.9040971334958496,17.733333587646484,2.411770645753042,17.623332977294922,0.03740498929387748
8064,2004-08-09,17.123332977294922,17.25,17.026666641235348,17.066667556762695,21667200.0,0.0007792148724583559,-2.268279067170831,-0.253727901614143,34.2809162934895,52.008998420911304,0.5708557806188779,0.5034416158756585,0.9721622236189873,1.5966165228931821,16.10009378092147,0.223333358764652,0.13220541333674518,-0.4903337478637688,-0.9440689764428107,-0.036598519284726905,-0.7172013621532898,-0.26346613357424786,0.7894660772534188,11.788581955545187,-35.92509150488485,0.22686761428952093,8,0.42166709899902344,0.42166709899902344,0.9433331489562988,1.3266668319702148,0.5133342742919922,0,0.03737586546363714,1.4788607533727396,17.110000610351562,-1.3809311019438375,17.350000381469727,-1.9040971334958496,17.733333587646484,0.03737586546363714
8065,2004-08-10,17.370000839233402,17.376667022705078,17.133333206176758,17.233333587646484,21409800.0,0.014405365022426064,2.2444591381305394,2.4118280655694186,42.3368869639816,49.450421278369745,0.2577558602049166,0.24574570025395914,0.6989730187620289,1.3304419382600052,15.254758354660353,0.25333404541015625,0.09993417631927315,-0.2286659240722635,-0.694240614616227,0.2369087664717,-0.46145326934424347,0.00412142119971648,0.4541849739836401,41.87003972869187,-4.858568973909392,0.23278734527198103,8,0.17499923706054332,0.17499923706054332,0.5966658592224086,1.073332786560055,0.21999931335448863,1,0.018614382110761607,-2.268279067170831,17.123332977294922,1.4788607533727396,17.110000610351562,-1.3809311019438375,17.350000381469727,0.018614382110761607
8066,2004-08-11,17.209999084472653,17.39666748046875,17.173332214355472,17.316667556762695,25843500.0,-0.009211384400129363,-1.4814724550454634,-0.7804976763010678,40.67052973918001,46.719558437567706,0.3337072208357732,0.4013864052608547,0.8326264148245386,1.4666683250986345,14.606587381444806,0.2233352661132777,0.08855460432335605,-0.372834300994878,-0.8692368634745371,0.12356826148478106,-0.6210355822347076,-0.12463301975504848,0.5344348115462196,25.345498173955338,-20.939411440555514,0.24820128123982926,8,0.25833415985107777,0.3350009918212926,0.7016677856445348,1.2316675186157262,0.2833347320556676,2,0.018206480419585835,2.2444591381305394,17.370000839233402,-2.268279067170831,17.123332977294922,1.4788607533727396,17.110000610351562,0.018206480419585835
8067,2004-08-12,17.549999237060547,17.796667098999023,17.49333381652832,17.526666641235348,43057800.0,0.019755965756828697,-5.740871039525273,-0.21873938310239527,46.657932371960975,45.56298025411517,-0.05550219439876258,0.07355856328832999,0.47280187214207103,1.106438147962315,13.484068766208296,0.5866680145263707,0.030446272586104328,-0.038167476654052734,-0.5305349877986281,0.4542000344905226,-0.2843512322263422,0.2080162789182367,-0.5233325958251989,67.96523177987739,22.141251260172453,0.2461837555722877,8,-0.0816659927368164,-0.0049991607666015625,0.3616676330566406,0.891667366027832,-0.14999961853027344,3,0.015194776711956903,-1.4814724550454634,17.209999084472653,2.2444591381305394,17.370000839233402,-2.268279067170831,17.123332977294922,0.015194776711956903
8068,2004-08-13,17.799999237060547,17.833332061767578,17.616666793823242,17.65999984741211,29792700.0,0.014245014864278316,1.0967771707028944,6.000163492192335,54.764923832180656,45.90465168400023,-0.31862989956240284,-0.1652228097409747,0.19569493348402034,0.8401176633151763,12.352175610266444,0.28333282470703125,-0.029776040731150033,0.19933252334594798,-0.3015747903451391,0.7002398370370351,-0.05112113349959557,0.4497861801914915,-0.7579325866699236,95.86782526452683,45.83459389551402,0.25045365684554427,8,-0.36333274841308594,-0.25499916076660156,0.11166763305664062,0.641667366027832,-0.37999916076660156,4,-0.0009363153408914471,-5.740871039525273,17.549999237060547,-1.4814724550454634,17.209999084472653,2.2444591381305394,17.370000839233402,-0.0009363153408914471
8069,2004-08-16,18.100000381469727,18.100000381469727,17.816667556762695,17.833332061767578,23275800.0,0.016853997599312276,1.1249830127815408,1.9047820163487739,52.65956839699987,45.872031987290505,-0.625927567769363,-0.4505180891229976,-0.13117251034974942,0.5247893721264134,11.914394112595822,0.3000011444091797,-0.07541642033708484,0.47533369064331055,-0.07320580093229978,1.0238731822189209,0.20106394485550538,0.7496034364311157,-1.0262831146240252,100.0,53.75651787547076,0.27426974578780605,8,-0.5366668701171875,-0.5366668701171875,-0.25750064849853516,0.34166622161865234,-0.8766670227050746,0,-0.019889536064326307,1.0967771707028944,17.799999237060547,-5.740871039525273,17.549999237060547,-1.4814724550454634,17.209999084472653,-0.019889536064326307
8070,2004-08-17,18.32333374023437,18.32333374023437,17.906667709350586,18.1299991607666,34583700.0,0.012338859340206731,3.3103104683169633,0.7250001788128125,56.47922683956815,45.623339474093214,-0.8264317409059423,-0.6626719366041236,-0.37922345759929854,0.28530265895610896,11.484385691204004,0.4166660308837855,-0.08597142356144616,0.6700003623962374,0.04000527397911213,1.2999954508133627,0.35500281818767476,0.9849979066048,-1.1880394865112294,100.0,57.09743445865599,0.3149975442085633,8,-0.6483335494995117,-0.6483335494995117,-0.4874997138977015,0.1066665649414098,-0.8100013732910121,1,-0.037474975808560185,1.1249830127815408,18.100000381469727,1.0967771707028944,17.799999237060547,-5.740871039525273,17.549999237060547,-0.037474975808560185
8071,2004-08-18,18.15333366394043,18.23666763305664,18.036666870117188,18.233333587646484,23047800.0,-0.009277791842030148,3.61533044301151,-0.4137900417312113,55.932175210575636,46.85520430428795,-0.6599948460598561,-0.48221643754223464,-0.24620490457510158,0.4313970829110332,11.714959950477377,0.28666687011718395,-0.0916425619340373,0.4776669502258315,-0.1907838688176149,1.1461177692692779,0.14344154070411008,0.8118923597475529,-0.9229962512963894,79.51806121440703,37.76467013232413,0.33422540952172264,8,-0.47833347320556996,-0.47833347320556996,-0.31749963760375977,0.21666717529296875,-0.5500011444091797,2,-0.031031959296354383,3.3103104683169633,18.32333374023437,1.1249830127815408,18.100000381469727,1.0967771707028944,17.799999237060547,-0.031031959296354383
8072,2004-08-19,18.286666870117188,18.31666755676269,18.010000228881836,18.07999992370605,31605600.0,0.0073448331113754595,1.2999907017330885,-2.5833392938035398,61.294241844353635,49.452933499143334,-0.7224640818356285,-0.5948550152264787,-0.41766702746351214,0.276873041912129,11.117494531785061,0.3066673278808558,-0.08813777594151873,0.5785001754760728,-0.14306261982204305,1.3000629707741886,0.21771877782701665,0.9392815731251289,-0.9688897512659196,94.81129401857552,50.84561965717215,0.36078139764905764,8,-0.6116666793823278,-0.6116666793823278,-0.44249963760375977,0.02166748046875,-0.7800006866455078,3,-0.04338314134683985,3.61533044301151,18.15333366394043,3.3103104683169633,18.32333374023437,1.1249830127815408,18.100000381469727,-0.04338314134683985
8073,2004-08-20,18.21666717529297,18.28333282470703,18.13333320617676,18.229999542236328,26385600.0,-0.0038279088978543374,1.500015894713359,-0.06451136562900778,58.93072302768754,52.19180091405423,-0.5352638380883619,-0.5119882885144449,-0.3804108882838335,0.32122761152444923,11.419393598832158,0.15333366394042613,-0.10594662619837791,0.48366708755493093,-0.27294584979789605,1.240280024907758,0.10536061887851744,0.8619735562313444,-0.818445526731054,78.94736842105318,32.95346448490629,0.37830646867641377,8,-0.48833370208740234,-0.541666984558109,-0.372499942779541,0.04166698455810547,-0.6233348846435547,4,-0.04483078868951018,1.2999907017330885,18.286666870117188,3.61533044301151,18.15333366394043,3.3103104683169633,18.32333374023437,-0.04483078868951018
8074,2004-08-23,17.933332443237305,17.989999771118164,17.746667861938477,17.940000534057614,33496200.0,-0.015553598763661136,3.562477648236893,0.5001430615161856,55.30214899348913,53.63238558399951,-0.13963130468100005,-0.20918788576398484,-0.13561402424502944,0.5777011916585622,10.651926894284284,0.4699993133544922,-0.0696663140641185,0.1811656951904297,-0.5753493653017081,0.9376807556825675,-0.19709183505563743,0.5594232254364968,-0.46110182734159366,32.36962482511373,-16.155272299561858,0.3782575302460684,8,-0.1849994659423828,-0.25833225250244496,-0.09583187103271484,0.28833484649658203,-0.2666645050048828,0,-0.0286244828488047,1.500015894713359,18.21666717529297,1.2999907017330885,18.286666870117188,3.61533044301151,18.15333366394043,-0.0286244828488047
8075,2004-08-24,17.953332901000977,18.059999465942386,17.876667022705078,17.983333587646484,20029200.0,0.0011152672168976974,-1.0000000000000389,4.499141876432603,53.88233472569564,55.100363915834585,-0.07619725696397239,-0.24268091072404374,-0.1859027741670367,0.5323331096471939,10.800932235436322,0.18333244323730824,0.010179147316730308,0.2018328666687026,-0.5539093509009625,0.9575750842383677,-0.17603824211613173,0.5797039754535369,-0.4130140351581737,36.257043808810174,-12.539579051535164,0.37787110878483304,8,-0.044999122619628906,-0.27833271026611683,-0.12749910354614258,0.26833438873291016,-0.2199993133544922,1,-0.04066094837441714,3.562477648236893,17.933332443237305,1.500015894713359,18.21666717529297,1.2999907017330885,18.286666870117188,-0.04066094837441714
8076,2004-08-25,18.03333282470703,18.09666633605957,17.856666564941406,17.983333587646484,21921600.0,0.004455992887069771,1.7169847987562619,-1.6666030898340645,63.50456971271456,56.97221250925165,-0.0303130133694971,-0.33486127840299673,-0.2994320538974833,0.4343052141235617,11.13206664934247,0.23999977111816406,0.10658408162406374,0.2786661148071303,-0.4814491330122195,1.0387813626264801,-0.10139150910254457,0.6587237387168052,-0.4303727689129033,50.292125657534015,-4.133222637591857,0.38005762390967435,8,-0.06333255767822266,-0.3583326339721715,-0.24916553497314453,0.18833446502685547,-0.323333740234375,2,-0.02883551603124812,-1.0000000000000389,17.953332901000977,3.562477648236893,17.933332443237305,1.500015894713359,18.21666717529297,-0.02883551603124812
8077,2004-08-26,17.959999084472656,18.09666633605957,17.94333267211914,18.0,14243400.0,-0.004066566116602832,-3.1818039950062422,-0.8000305180437934,67.98300338156838,58.440888014739166,0.11990459320651681,-0.26459231808813044,-0.25483099072118875,0.4876709514643025,11.621886428068429,0.1533336639404297,0.17245966758529718,0.19866580963134695,-0.5664307470163692,0.9637623662790631,-0.1838824686925129,0.5812140879552068,-0.2994091339233087,39.751285687376274,-19.778329929754257,0.38254827832385874,8,0.07500171661376953,-0.2849988937377965,-0.13499832153320312,0.26166820526123047,-0.18999862670898438,3,-0.019858941153831244,1.7169847987562619,18.03333282470703,-1.0000000000000389,17.953332901000977,3.562477648236893,17.933332443237305,-0.019858941153831244
8078,2004-08-27,17.85333251953125,18.00666618347168,17.843332290649414,17.940000534057614,13759200.0,-0.0059391186179750255,-2.0624586499776485,2.166650772458427,64.85748491464308,59.79621207225508,0.2625410782836042,-0.15124092057477156,-0.17582756538202204,0.5733336231906598,11.44323419238668,0.16333389282226562,0.2607063534104981,0.08283262252807688,-0.6820494926892557,0.8477147377454095,-0.29960843508058943,0.4652736801367432,-0.13972306580710026,30.47574931880109,-33.64313918913986,0.3824410576086668,8,0.18166828155517578,-0.17833232879639027,-0.05249834060668945,0.3683347702026367,-0.049999237060546875,4,-0.019417458095306483,-3.1818039950062422,17.959999084472656,1.7169847987562619,18.03333282470703,-1.0000000000000389,17.953332901000977,-0.019417458095306483
8079,2004-08-30,17.733333587646484,17.94333267211914,17.719999313354492,17.850000381469727,16520100.0,-0.006721374385061707,-2.1162357449866267,1.3461343779573165,57.796827584964795,59.94261215507693,0.3632591880762064,-0.032376951586794434,-0.08298497664947035,0.6693951575183519,11.53263091944448,0.22333335876464844,0.31125785535581585,-0.03749961853027273,-0.8023071159576602,0.7273078788971148,-0.4199033672439647,0.34490413018341926,0.5900001525878871,3.5400694746863004,-60.774443187064826,0.38240374871369304,8,0.2849998474121094,-0.058333396911624646,0.08750009536743164,0.48833370208740234,0.26000022888183594,0,-0.007894809867818542,-2.0624586499776485,17.85333251953125,-3.1818039950062422,17.959999084472656,1.7169847987562619,18.03333282470703,-0.007894809867818542
8080,2004-08-31,17.55666732788086,17.8700008392334,17.483333587646484,17.73666763305664,25977000.0,-0.009962382926619884,-1.367342410724712,1.5428580770676998,57.38639226874099,60.10419182820641,0.46906425112084094,0.146552635077974,0.07132692620684722,0.8263889393470762,11.578638810112846,0.38666725158691406,0.3155579831872828,-0.2108325958251953,-0.9789209136693131,0.5572557220189225,-0.5948767547472542,0.17321156309686359,0.7545997238159146,11.956599484393415,-54.92075499057436,0.3840441589220597,8,0.34333324432373047,0.11833286285400035,0.24916648864746094,0.6649999618530273,0.2933330535888672,1,0.006265460767538533,-2.1162357449866267,17.733333587646484,-2.0624586499776485,17.85333251953125,-3.1818039950062422,17.959999084472656,0.006265460767538533
8081,2004-09-01,17.543333053588867,17.64666748046875,17.376667022705078,17.48666763305664,22307400.0,-0.0007594991716233235,1.0506290606462267,-0.314807358114695,49.83499565181675,58.830942251257866,0.4322231908742893,0.15275450878569785,0.07103996488782371,0.826639357489622,12.213786491306536,0.2700004577636719,0.3036607001230287,-0.21466684341430664,-0.9892073647330228,0.5598736779044096,-0.6019371040736665,0.17260341724505324,0.7348166595458956,23.148081920701905,-41.79093674263218,0.38727026065935893,9,0.2866668701171875,0.13166713714599254,0.24500083923339844,0.6783342361450195,0.073333740234375,2,0.01083035552464473,-1.367342410724712,17.55666732788086,-2.1162357449866267,17.733333587646484,-2.0624586499776485,17.85333251953125,0.01083035552464473
8082,2004-09-02,17.706666946411133,17.726667404174805,17.366666793823242,17.366666793823242,36113100.0,0.009310311348666556,-1.117649698751248,6.000134639334882,47.58623751387346,57.570443860834075,0.19887839560463405,0.018457555602385156,-0.09881760076514468,0.6475790306885472,12.320912668287708,0.3600006103515625,0.26205608596080054,-0.06916627883911275,-0.8202213621432648,0.6818888044650393,-0.4446938204911888,0.3063612628129633,0.51739380529785,53.12507450587702,-7.5752487843409355,0.375527541652076,9,0.024999618530273438,-0.031666755676273084,-0.0008330345153808594,0.5150003433227539,-0.073333740234375,3,0.0001881855050196446,1.0506290606462267,17.543333053588867,-1.367342410724712,17.55666732788086,-2.1162357449866267,17.733333587646484,0.0001881855050196446
8083,2004-09-03,17.75,17.98666763305664,17.700000762939453,17.75,25120800.0,0.0024472733191409635,-4.733424887464714,0.0,39.562622219036946,55.82160755256161,0.09206919320113016,0.02690972664944269,-0.14400691193716852,0.5932423221426362,11.445946396892753,0.2866668701171875,0.232073724730391,-0.057833194732666016,-0.7408993593281714,0.6252329698628394,-0.39936627703041694,0.2836998875650849,0.4054692350781224,61.82785278980124,5.846744353014472,0.3415330822977524,9,-0.01833343505859375,-0.07499980926514027,-0.07999944686889648,0.4716672897338867,-0.1100006103515625,4,0.0011267863528829913,-1.117649698751248,17.706666946411133,1.0506290606462267,17.543333053588867,-1.367342410724712,17.55666732788086,0.0011267863528829913
8084,2004-09-07,17.76333236694336,17.809999465942386,17.536666870117188,17.71666717529297,28174800.0,0.0007511192644145126,2.904768392370425,100.0,30.909050712914734,53.2690204400304,0.05820749299004291,0.06744062455291555,-0.1522014071072455,0.5638158685077137,10.595311721168347,0.27333259582519887,0.17024242632794184,-0.0765007972717271,-0.6798618910118108,0.5268602964683566,-0.37818134414176896,0.22517974959831477,0.3290326728343729,63.978231644101534,13.00485182620367,0.301680546870042,9,-0.031665802001953125,-0.08833217620849965,-0.09333181381225586,0.45833492279052734,-0.24666595458984375,1,0.0022518812743594907,-4.733424887464714,17.75,-1.117649698751248,17.706666946411133,1.0506290606462267,17.543333053588867,0.0022518812743594907
8085,2004-09-08,17.69333267211914,17.85333251953125,17.666667938232422,17.683332443237305,27295800.0,-0.003940684854520038,-7.616102478320201,0.2142973922995177,33.170696986994216,49.89859013717258,0.0977243865412909,0.17170914607437737,-0.07723408229596274,0.6151817654922169,10.103374170572883,0.18666458129882812,0.11452381065798178,-0.16266708374023509,-0.7292272866480758,0.4038931191676056,-0.4459471851941572,0.12061301771368704,0.34097650798223356,52.68797356787537,5.10532115830685,0.28328010145392113,9,0.038333892822265625,-0.018332481384280896,-0.02333211898803711,0.5283346176147461,-0.32666587829589844,2,0.0169556041232366,2.904768392370425,17.76333236694336,-4.733424887464714,17.75,-1.117649698751248,17.706666946411133,0.0169556041232366
8086,2004-09-09,17.523332595825195,17.78333282470703,17.503332138061527,17.69333267211914,27057900.0,-0.009608143329709051,-1.666660611620296,-16.999618539004388,22.802823237753003,44.87857012119311,0.20983995709134717,0.38618698408572527,0.1010186924715839,0.7619107707889725,9.826859178684927,0.28000068664550426,0.08311862944282922,-0.34833383560180664,-0.853704232164965,0.15703656096135177,-0.6010190338833858,-0.09564863732022744,0.4575651933739273,25.268643538557615,-15.664918787006318,0.25268519828157865,9,0.16333389282226562,0.15166759490966442,0.1466679573059082,0.6983346939086914,-0.013332366943359375,3,0.018641875559809673,-7.616102478320201,17.69333267211914,2.904768392370425,17.76333236694336,-4.733424887464714,17.75,0.018641875559809673
8087,2004-09-10,17.816667556762695,17.863332748413086,17.416667938232422,17.503332138061527,27536700.0,0.016739678901454225,1.196716851930022,-1.8431486945887212,37.70494686595305,41.861621449116434,-0.11841759224528658,0.12000732330196939,-0.18607270960315603,0.44714676986070856,10.5132621484492,0.44666481018066406,0.060448823719085,-0.06833229064941548,-0.5515552144319606,0.4148906331331297,-0.30994375254068984,0.17327917124185888,0.1150917528063573,70.17540924361874,32.643753403063265,0.24161146189127328,9,-0.1400003433227539,-0.14166736602783558,-0.14583396911621094,0.4049997329711914,-0.1766681671142578,4,-0.01122548660136724,-1.666660611620296,17.523332595825195,-7.616102478320201,17.69333267211914,2.904768392370425,17.76333236694336,-0.01122548660136724
8088,2004-09-13,17.78333282470703,17.969999313354492,17.719999313354492,17.873332977294922,26058300.0,-0.0018709858030107052,-1.3076868903834642,-0.28723261787945154,44.5520809231737,40.38998293113965,-0.10734500573841643,0.1602452889188548,-0.13880098345429204,0.46007811605996096,10.997963038916463,0.25,-0.0008486747068623401,-0.10083370208740305,-0.5847308340674751,0.38306342989266895,-0.34278226807743906,0.14111486390263295,-0.41666603088378906,66.26497302700747,26.920384480997484,0.2419485659900365,9,-0.10666561126708984,-0.10833263397217152,-0.12666606903076172,0.43833446502685547,-0.22333335876464488,0,-0.008434842895245875,1.196716851930022,17.816667556762695,-1.666660611620296,17.523332595825195,-7.616102478320201,17.69333267211914,-0.008434842895245875
8089,2004-09-14,17.739999771118164,17.8700008392334,17.703332901000977,17.850000381469727,21404700.0,-0.002436722858195739,1.2222165708763542,1.2222269317170347,42.380967951128326,38.72271356251601,-0.07036672461359217,0.1846945307377048,-0.0835739558591051,0.4812180591182411,10.799267410815105,0.16666793823242188,-0.07240993074520574,-0.12616672515868999,-0.6029901707482708,0.3506567204308908,-0.3645784479534804,0.11224499763610041,-0.36126632690429616,58.43367056755313,17.926111457928734,0.23841172279479075,9,-0.06333255767822266,-0.06499958038330433,-0.1849994659423828,0.42166709899902344,-0.24666595458984375,1,-0.005637000155576888,-1.3076868903834642,17.78333282470703,1.196716851930022,17.816667556762695,-1.666660611620296,17.523332595825195,-0.005637000155576888
8090,2004-09-15,17.636667251586914,17.78333282470703,17.526666641235348,17.753332138061523,20706900.0,-0.005824832066767094,1.9056615995854609,1.0605839922319322,36.06561990359632,37.19278292382486,0.05085513737626357,0.24658879487996188,0.029085099803562997,0.560200710293838,10.234442469589991,0.25666618347168324,-0.1351687405667228,-0.19516592025756907,-0.630465046155976,0.24013320564083784,-0.41281548320677075,0.02248364269163261,-0.2461084899902346,39.75905275676048,0.4689681745860881,0.21764956294920307,9,0.039999961853027344,0.09166622161865234,-0.09166717529296875,0.5149993896484375,-0.2666664123535121,2,-0.0068040541629315054,1.2222165708763542,17.739999771118164,-1.3076868903834642,17.78333282470703,1.196716851930022,17.816667556762695,-0.0068040541629315054
8091,2004-09-16,17.59000015258789,17.69333267211914,17.496667861938473,17.600000381469727,29202900.0,-0.002646027071516288,1.0000000000000362,0.08571755550469215,36.754222566971116,35.98922570750238,0.11715859486118418,0.26233869459075265,0.08214972090923567,0.5800300629145738,9.669375695729764,0.19666481018066762,-0.1702678895517451,-0.21366634368896342,-0.6340192589053366,0.20668657152740977,-0.4238428012971518,-0.003489886080775051,-0.1878525799560542,31.32520983781734,-7.579925063782376,0.21017645760818726,9,0.11166763305664062,0.15833282470703125,-0.04500007629394531,0.5616664886474609,-0.26000022888183594,3,-0.01269660925681071,1.9056615995854609,17.636667251586914,1.2222165708763542,17.739999771118164,-1.3076868903834642,17.78333282470703,-0.01269660925681071
8092,2004-09-17,17.49333381652832,17.656667709350586,17.379999160766598,17.593332290649414,50466300.0,-0.005495527869301853,1.441164591046817,9.999618539004388,37.01928301144547,35.706632462214436,0.20157948317088525,0.3125475922749317,0.18572666110732428,0.6534416883276464,8.997753883205014,0.2766685485839879,-0.19473347948930098,-0.2706660270690904,-0.6464758523281695,0.10514379818998876,-0.4585709396986317,-0.08276111443954903,0.4766654968261719,19.209258720460838,-19.904474313142785,0.18790491262953982,9,0.18166542053222656,0.3516664505004883,0.013332843780517578,0.6583328247070312,-0.060001373291015625,4,0.0009527293384048452,1.0000000000000362,17.59000015258789,1.9056615995854609,17.636667251586914,1.2222165708763542,17.739999771118164,0.0009527293384048452
8093,2004-09-20,17.399999618530273,17.450000762939453,17.336666107177734,17.376667022705078,25144200.0,-0.00533541513452751,-1.193550768776418,-0.23332951857785916,37.745097351735474,36.46619319986118,0.26825489292254545,0.36002051725284545,0.2895427441620768,0.7202940540393357,8.332455978885012,0.15666770935058594,-0.19883063894780406,-0.3231668472290039,-0.6680842357721062,0.02175054131409837,-0.49562554150055504,-0.15070815295745277,0.5581996917724616,11.875002235168317,-30.427472817275124,0.1724586942715504,9,0.25333309173583984,0.43000030517578125,0.10666704177856445,0.7516670227050781,0.2066669464111328,0,0.01379309059654088,1.441164591046817,17.49333381652832,1.0000000000000362,17.59000015258789,1.9056615995854609,17.636667251586914,0.01379309059654088
8094,2004-09-21,17.420000076293945,17.600000381469727,17.399999618530273,17.540000915527347,30561600.0,0.0011494516208134797,-1.499982118802675,-5.143055669091953,44.32132129752178,37.70515145658647,0.21728048246361453,0.3157808971134308,0.27563695492899853,0.676959068298217,8.749562837175711,0.20000076293945312,-0.20990158522161906,-0.2774997711181655,-0.6328091660290447,0.07780962379271372,-0.45515446857360686,-0.0998450736627241,0.513337905883791,18.656856632875286,-26.34882497810671,0.1776546974554397,9,0.23333263397216797,0.4099998474121094,0.07083320617675781,0.7316665649414062,0.4866676330566406,1,0.008036704307421871,-1.193550768776418,17.399999618530273,1.441164591046817,17.49333381652832,1.0000000000000362,17.59000015258789,0.008036704307421871
8095,2004-09-22,17.223333358764652,17.393333435058597,17.18666648864746,17.34000015258789,32281200.0,-0.011289708189894165,-1.175435426391645,0.9722164825557709,38.461570203600026,39.44501223056947,0.38025443769321043,0.4795400334530413,0.46764194464978104,0.8510929400766756,9.209107132024483,0.23333358764648438,-0.2146649683545263,-0.4376665115356424,-0.8303364492953769,-0.04499657377590793,-0.6340014804155096,-0.24133154265577517,0.6861377484130848,7.236889161607242,-38.859229290369335,0.19633496887986646,9,0.3549995422363246,0.531666755676266,0.3400001525878871,0.9283332824706996,0.7733345031738246,2,0.01567643452864309,-1.499982118802675,17.420000076293945,-1.193550768776418,17.399999618530273,1.441164591046817,17.49333381652832,0.01567643452864309
8096,2004-09-23,17.51333236694336,17.633333206176758,17.033332824707028,17.420000076293945,40525500.0,0.016837565768366813,2.5999954223720336,-0.7999901907891753,43.612297601657595,40.10138453453664,0.09911021765381278,0.15661623757406673,0.18087567971598872,0.543052425116521,9.267527355434668,0.6000003814697301,-0.2017703080571991,-0.12166748046875142,-0.47768487179522623,0.2343499108577234,-0.2996761761319888,0.05634121519448598,0.35277046312256033,77.00508251047268,30.484533853660594,0.17800869566323743,9,-0.011666297912597656,0.16166782379150035,0.16166782379150035,0.6383342742919922,0.46000099182128906,3,-0.008184137930283164,-1.175435426391645,17.223333358764652,-1.499982118802675,17.420000076293945,-1.193550768776418,17.399999618530273,-0.008184137930283164
8097,2004-09-24,17.60333251953125,17.746667861938477,17.520000457763672,17.583332061767578,23806200.0,0.0051389507548984525,-2.090982391343928,0.2142930128951832,45.29912335399624,40.18438924907248,-0.02719361722633451,0.04060743829728253,0.09790724609327484,0.4377992527200334,9.189819112297934,0.2333354949951172,-0.18806674660613965,-0.013833999633789062,-0.3353673596254154,0.3076993603578373,-0.17460067962960224,0.14693268036202412,0.1961487101059589,79.90630840684194,33.86291411922088,0.16076667999581254,9,-0.15166568756103516,0.07166767120360973,0.07166767120360973,0.5483341217041016,0.3466682434082031,4,-0.015527321063890986,2.5999954223720336,17.51333236694336,-1.175435426391645,17.223333358764652,-1.499982118802675,17.420000076293945,-0.015527321063890986
8098,2004-09-27,17.50666618347168,17.780000686645508,17.503332138061527,17.670000076293945,26997300.0,-0.0054913656804651545,-2.2548861213958085,-8.166507724585161,42.19069362021675,40.16324765674897,0.029167699035518524,0.11591372565904479,0.19718830035532875,0.5213696684608351,9.41945451134118,0.2766685485839808,-0.1442118660962315,-0.09316701889038015,-0.3980396064524214,0.21170556867166113,-0.245603312671399,0.05926927489063871,-0.473333358764652,63.39275906904523,18.807601699503685,0.15243629378102,9,-0.09833335876464844,0.15166664123535156,0.16833400726318004,0.6450004577636719,0.5433330535888672,0,-0.004188903784754339,-2.090982391343928,17.60333251953125,2.5999954223720336,17.51333236694336,-1.175435426391645,17.223333358764652,-0.004188903784754339
8099,2004-09-28,17.593332290649414,17.633333206176758,17.399999618530273,17.573333740234375,25408500.0,0.004950463227519464,3.666653951057621,-0.12243968517177757,46.98794350117599,41.37683916759116,-0.08995032831849059,0.019205993241769193,0.11194118281491683,0.4227237882901882,10.104243030881312,0.23333358764648438,-0.1424686646146327,0.0004991531372056102,-0.2978258340464599,0.2988241403208711,-0.14866334045462892,0.14966164672904014,-0.5450661087036153,74.99980841394861,30.14086523782062,0.14916249359183348,9,-0.18666553497314453,-0.02833271026611328,0.10833454132080078,0.5583343505859375,0.5666675567626953,1,0.0007579163555659907,-2.2548861213958085,17.50666618347168,-2.090982391343928,17.60333251953125,2.5999954223720336,17.51333236694336,0.0007579163555659907
8100,2004-09-29,17.666667938232422,17.676666259765625,17.430000305175778,17.533332824707028,36599400.0,0.0041683773358833776,2.217415101380815,6.667238912732652,54.58427429636708,43.35795602641293,-0.17721935406964917,-0.04792319121426658,0.03671504530608871,0.3445258639852682,10.036821070946154,0.2466659545898473,-0.15357981565804124,0.06833477020263601,-0.23123620221356944,0.36790574261884146,-0.08145071600546672,0.21812025641073873,-0.6037670661926278,84.82153120681339,35.93609891367052,0.1497854862081027,9,-0.26000118255615234,-0.1016683578491211,0.0449986457824707,0.4716653823852539,1.0866641998291016,2,0.013584891727023374,3.666653951057621,17.593332290649414,-2.2548861213958085,17.50666618347168,-2.090982391343928,17.60333251953125,0.013584891727023374
8101,2004-09-30,17.733333587646484,17.816667556762695,17.540000915527347,17.540000915527347,37151400.0,0.003773527053723136,-1.8620784909532857,1.4499756816295517,46.882772378385226,44.45389928940623,-0.24743547452117554,-0.10500847612225073,-0.029708443607461277,0.2769554342528586,9.508863030051188,0.276666641235348,-0.15737381899062441,0.12550039291381765,-0.17874093659267132,0.4297417224203066,-0.026620271839426835,0.27762105766706213,-0.6560907193145766,79.99990844754502,32.410961481278534,0.15212066475324523,9,-0.3083333969116211,-0.1683340072631836,0.058333396911621094,0.3816661834716797,1.090000152587887,3,0.01484967690877026,2.217415101380815,17.666667938232422,3.666653951057621,17.593332290649414,-2.2548861213958085,17.50666618347168,0.01484967690877026
8102,2004-10-01,17.709999084472656,17.92333221435547,17.639999389648438,17.833332061767578,27504000.0,-0.001315855423262513,-1.1519027683214789,-0.6379313746769123,47.236167900212195,45.50846268368142,-0.2124793951030668,-0.08581111860667434,-0.004141291435079353,0.29221472863701337,9.370785616825216,0.28333282470703125,-0.14311442258561158,0.10199928283691406,-0.20247349345981647,0.4064720591336446,-0.05023710531145298,0.2542356709852811,-0.6031792286035156,59.235650218494996,13.4303936836627,0.15223638814836535,10,-0.23166656494140625,-0.14499950408935547,0.11250114440917969,0.30333423614501953,1.1333332061767578,4,0.014869242682393535,-1.8620784909532857,17.733333587646484,2.217415101380815,17.666667938232422,3.666653951057621,17.593332290649414,0.014869242682393535
8103,2004-10-04,17.770000457763672,17.99333381652832,17.766666412353516,17.85333251953125,26326500.0,0.003387994149792073,-4.037044886195058,0.6756673161980762,51.11664856345708,46.263499046563126,-0.2396817933569615,-0.1520320428275923,-0.06385321457408466,0.22807753785224705,10.022979564695564,0.28333473205566406,-0.12506742514941038,0.16100063323974467,-0.14556011715338357,0.4675613836328729,0.0077202580431823264,0.314281008436307,-0.614189860385352,62.359601128977296,17.401923802755256,0.15328037519656385,10,-0.2566671371459961,-0.2500009536743164,0.08500003814697266,0.2433328628540039,1.0033321380615234,0,0.01012944853904818,-1.1519027683214789,17.709999084472656,-1.8620784909532857,17.733333587646484,2.217415101380815,17.666667938232422,0.01012944853904818
8104,2004-10-05,17.803333282470703,17.873332977294922,17.639999389648438,17.733333587646484,29181900.0,0.0018757920004706108,1.2222343324250682,-0.840009155413138,56.54446183689216,48.272709228040036,-0.23794267546108827,-0.19206154067374115,-0.09102284191224541,0.18793988032106768,10.198613596758074,0.23333358764648438,-0.09822356091314788,0.19233341217040945,-0.11895239339751384,0.5036192177383327,0.036690509386446024,0.34797631495437287,-0.5805208275603846,66.27210520435167,19.80352421132423,0.15564290278396248,10,-0.28999996185302734,-0.28999996185302734,0.051667213439941406,0.1616668701171875,0.8799991607666016,1,0.013855043360487596,-4.037044886195058,17.770000457763672,-1.1519027683214789,17.709999084472656,-1.8620784909532857,17.733333587646484,0.013855043360487596
8105,2004-10-06,17.99333381652832,17.996667861938477,17.753332138061523,17.803333282470703,23418000.0,0.010672188799874416,1.4745759424309723,2.714305177111717,64.23527384303864,50.56415103263793,-0.3433378710891368,-0.377804599247618,-0.2859577921337042,-0.008841012780788304,10.674610563133852,0.24333572387695312,-0.058648637650303925,0.36733388900756836,0.013357953933788025,0.7213098240813487,0.19034592147067642,0.5443218565444603,-0.7088796526885623,99.26991751070273,48.78376192458947,0.17698796753689075,10,-0.2950000762939453,-0.4783334732055664,-0.1466670036315918,-0.09833431243896484,0.8799991607666016,2,0.009262654302044426,1.2222343324250682,17.803333282470703,-4.037044886195058,17.770000457763672,-1.1519027683214789,17.709999084472656,0.009262654302044426
8106,2004-10-07,17.850000381469727,18.126667022705078,17.82666778564453,17.82666778564453,24112500.0,-0.007965918740802214,-24.715033107169134,0.12280279074436581,62.18675460434568,52.44055450489898,-0.1645277067623354,-0.22002396219360776,-0.1494334784531901,0.12782103680670787,10.835313797860326,0.2999992370605469,-0.032938755171148415,0.20766706466674734,-0.15636593056045456,0.5717000598939492,0.025650567053148166,0.3896835622803465,-0.49432484782009567,43.15080304443591,-10.825222420081118,0.1820164976136002,10,-0.08666706085205078,-0.2700004577636719,-0.0625,0.0149993896484375,1.1000003814697266,3,0.050606820016068754,1.4745759424309723,17.99333381652832,1.2222343324250682,17.803333282470703,-4.037044886195058,17.770000457763672,0.050606820016068754
8107,2004-10-08,17.616666793823242,17.84666633605957,17.546667098999027,17.803333282470703,35414100.0,-0.013071909392714076,1.1951222916157584,-8.000245238289871,56.756759971925185,54.05900632175547,0.0792279231609676,-0.002574162348832232,0.07885995228950549,0.35497472712189904,10.413462129604355,0.3033332824706996,0.017057877661933674,-0.015666484832763672,-0.37040476659097266,0.3390717969254453,-0.19303562571186816,0.16170265604634082,-0.16847228148695592,12.068914488287351,-45.281476983702944,0.1773691408791037,10,0.1466665267944336,-0.0366668701171875,0.1358332633972168,0.20833301544189453,1.6166667938232422,4,0.06849575805306207,-24.715033107169134,17.850000381469727,1.4745759424309723,17.99333381652832,1.2222343324250682,17.803333282470703,0.06849575805306207
8108,2004-10-11,17.633333206176758,17.696666717529297,17.5,17.690000534057614,19470900.0,0.0009460593509869053,4.619073569482289,0.30357526030222787,56.666650772117485,55.13441824074897,0.09210455032162912,-0.032732572472912835,0.062293772335678455,0.32944817577259045,10.404458472376588,0.19666671752929688,0.04130216697855005,0.008499908447266336,-0.3390665405595108,0.35606635745404347,-0.16528331605612223,0.1822831329506549,0.4933338165283203,21.276563365535043,-39.275941819373145,0.17378322450338837,10,0.14500045776367188,-0.053333282470703125,0.07000017166137695,0.041666984558101916,1.3299999237060511,0,0.06861998638174693,1.1951222916157584,17.616666793823242,-24.715033107169134,17.850000381469727,1.4745759424309723,17.99333381652832,0.06861998638174693
8109,2004-10-12,17.639999389648438,17.663333892822266,17.50666618347168,17.50666618347168,22573500.0,0.00037804443401223686,-1.3500178814104857,-2.3529114776171114,64.77537277797533,56.26676251648322,0.10365464024242854,-0.049829441922220497,0.05398051262788073,0.3161592932302497,10.343777503821972,0.15666770935058594,0.05764423844104272,0.02016611099243093,-0.3232772155799424,0.36360943756480424,-0.15155555229375395,0.1918877742786158,0.4741342926025389,22.340315442819143,-43.09916001337871,0.17172166328618643,10,0.17333412170410156,-0.05999946594238281,0.06333398818969727,0.03500080108642223,1.1066684722900426,1,0.06424791640536132,4.619073569482289,17.633333206176758,1.1951222916157584,17.616666793823242,-24.715033107169134,17.850000381469727,0.06424791640536132
8110,2004-10-13,17.516666412353516,17.773332595825195,17.450000762939453,17.666667938232422,23986200.0,-0.006991665621445375,-1.2823464469397097,-1.12501251698734,50.134076635382115,56.62801854503842,0.22738413682379033,0.06751389219166981,0.17753060167161294,0.4317658109756124,9.766722997761722,0.3233318328857422,0.08668200758270572,-0.09716682434082102,-0.44355215063174214,0.2492185019501001,-0.2703594874862816,0.07602583880463953,0.5851845962524429,9.852072340233617,-51.88860716776069,0.1731926631454597,10,0.27166748046875,0.06333351135253906,0.18666696548461914,0.1583337783813441,1.083333969116211,2,0.06660319968535822,-1.3500178814104857,17.639999389648438,4.619073569482289,17.633333206176758,1.1951222916157584,17.616666793823242,0.06660319968535822
8111,2004-10-14,17.366666793823242,17.553333282470707,17.35333251953125,17.540000915527347,25951500.0,-0.008563251420058315,1.0000190735954326,1.155549056507831,40.92076514327777,55.92630712760127,0.35749697499793953,0.21072819997729653,0.32246260865461096,0.5717577135252228,9.041492179825509,0.20000076293945668,0.09719151423812988,-0.23599977493286062,-0.5995922645511982,0.12759271468547695,-0.4177960197420312,-0.05420353012369006,0.7091102049560547,2.702890790221497,-54.39608966227358,0.18179624480916895,10,0.3733329772949219,0.2133331298828125,0.3366665840148926,0.30833339691161754,1.0500011444091832,3,0.08675620954549279,-1.2823464469397097,17.516666412353516,-1.3500178814104857,17.639999389648438,4.619073569482289,17.633333206176758,0.08675620954549279
8112,2004-10-15,17.510000228881836,17.69333267211914,17.416667938232422,17.51333236694336,29787600.0,0.008253364722214496,-1.912310642185257,0.019223785996456355,50.12348295398353,55.81595539321532,0.20429392443735495,0.07242042341098198,0.18798049157012287,0.4196806692786339,8.02534773012752,0.32666587829589844,0.09061857447466437,-0.09349966049194336,-0.4561121488182849,0.26911282783439816,-0.2748059046551141,0.0878065836712274,0.5224301011425787,37.30182878370216,-18.21611801125698,0.18130624416316993,10,0.22999954223632812,0.06999969482421875,0.17083311080932617,0.1649999618530238,1.0499992370605504,4,0.08223875015617721,1.0000190735954326,17.366666793823242,-1.2823464469397097,17.516666412353516,-1.3500178814104857,17.639999389648438,0.08223875015617721
8113,2004-10-18,17.639999389648438,17.72333335876465,17.450000762939453,17.483333587646484,23532900.0,0.007424280929030136,-1.4477752156460841,-47.01659988551803,51.674654247928494,55.27486566110824,0.060250852739521576,-0.040766791072734065,0.0762628390710347,0.2789438594975948,6.869165154324872,0.2733325958251953,0.09593014357359664,0.02449951171875142,-0.32541987390227334,0.3744188973397762,-0.15046018109175918,0.19945920452926202,0.3516850717463882,68.25400429607495,14.572469872836514,0.17495969281051157,10,0.10000038146972656,-0.05999946594238281,0.035834312438964844,0.03500080108642223,0.9099998474121094,0,0.09032507103900755,-1.912310642185257,17.510000228881836,1.0000190735954326,17.366666793823242,-1.2823464469397097,17.516666412353516,0.09032507103900755
8114,2004-10-19,17.559999465942386,17.786666870117188,17.536666870117188,17.67333221435547,23050500.0,-0.004535143224154381,-2.1250402336532157,-0.7234045143538695,46.19041066589658,53.26988086364801,0.11410312491991803,0.05297538441823235,0.17356178224581598,0.3487496537947301,6.358497853737704,0.25,0.10027024038268806,-0.06250038146972159,-0.40137999676405656,0.2763792338246134,-0.2319401891168873,0.10693942617744412,0.3933838789406252,47.69226029085613,-1.9655792654707653,0.16943980764716693,10,0.1800003051757777,0.020000457763668322,0.11583423614501598,0.11500072479247336,0.9400005340576136,1,0.07991649809911361,-1.4477752156460841,17.639999389648438,-1.912310642185257,17.510000228881836,1.0000190735954326,17.366666793823242,0.07991649809911361
8115,2004-10-20,17.49333381652832,17.643333435058594,17.40333366394043,17.546667098999027,26025900.0,-0.0037964493987237002,-1.0571386531953504,0.4705902152510601,41.428577267395376,50.963416715097985,0.1144172629417568,0.1485206627385054,0.24915639969415082,0.40105755613371485,5.017051645632247,0.23999977111816406,0.09130779051383087,-0.14266605377197195,-0.4325633442624479,0.14723123671850402,-0.2876146990172117,0.0022825914732678143,0.42404647883358493,32.3079157716821,-12.953695293394013,0.144948645245238,10,0.10666561126708984,0.08666610717773438,0.18249988555908203,0.18166637420653942,0.9466667175292933,2,0.07164638019003355,-2.1250402336532157,17.559999465942386,-1.4477752156460841,17.639999389648438,-1.912310642185257,17.510000228881836,0.07164638019003355
8116,2004-10-21,17.370000839233402,17.536666870117188,17.336666107177734,17.473333358764652,29075700.0,-0.0070502843305024765,-1.3529226971837904,1.9374865889420068,38.666710747668986,48.95341124573618,0.18159902942514705,0.2746462866700021,0.3853274249756673,0.5104472191028044,4.5052744274315515,0.20000076293945312,0.06638866360361817,-0.25883245468139293,-0.5679476800780385,0.05028277071525267,-0.41339006737971573,-0.10427484198307013,0.5135365895786634,7.407705675412989,-34.595596273545674,0.1545576126983223,10,0.19166564941405895,0.2099990844726527,0.3324995040893519,0.30499935150145774,0.34666633605956676,3,0.07081171461190383,-1.0571386531953504,17.49333381652832,-2.1250402336532157,17.559999465942386,-1.4477752156460841,17.639999389648438,0.07081171461190383
8117,2004-10-22,17.329999923706055,17.49333381652832,17.31333351135254,17.440000534057614,25887600.0,-0.0023028735517961474,-1.5116303827114494,1.064530419373858,35.13509333780101,46.56101597525657,0.1974208292124615,0.3089604318818999,0.4270053690023552,0.537674177870251,4.396887643763918,0.18000030517578125,0.007451336702111178,-0.28516674041748047,-0.6219592317315232,0.051625750896562295,-0.45356298607450185,-0.11677049476045909,0.509787799375264,3.5210728432522176,-34.424000880930286,0.16839624565702124,10,0.2200002670288086,0.25,0.3950004577636719,0.34500026702880504,0.023332595825195312,4,0.06270444427641886,-1.3529226971837904,17.370000839233402,-1.0571386531953504,17.49333381652832,-2.1250402336532157,17.559999465942386,0.06270444427641886
8118,2004-10-25,17.433332443237305,17.469999313354492,17.303333282470707,17.383333206176758,25035600.0,0.005962638198855341,1.7027001948593652,-0.4545359966708428,38.06446849485322,43.59313772157635,0.07010723079081416,0.21065250230654797,0.31852570729547125,0.4171955237735503,4.413397559423109,0.1666660308837855,-0.04033244135307967,-0.178167533874511,-0.521467633737128,0.165132565988106,-0.3498175838058195,-0.006517483943202507,0.35380985867113424,26.896363937712064,-7.1571374377410315,0.1716500499313093,10,0.11166763305664062,0.14666748046875,0.32666730880737305,0.24166774749755504,0.17333412170410156,0,0.06462717477415714,-1.5116303827114494,17.329999923706055,-1.3529226971837904,17.370000839233402,-1.0571386531953504,17.49333381652832,0.06462717477415714
8119,2004-10-26,17.606666564941406,17.649999618530273,17.40999984741211,17.433332443237305,26754600.0,0.009942684353004605,-1.181822910796494,3.466735332265202,37.3912654075658,42.17726980737453,-0.12119761585663724,0.040442056586314834,0.13228106490934266,0.22621852014266608,4.194325896470243,0.23999977111816406,-0.0605421775837911,-0.005500125885010476,-0.34870344450633084,0.3377031927363099,-0.17710178519567066,0.1661015334256497,0.12241865463450452,87.50006877465559,59.147407090104316,0.17160165931066032,10,-0.06166648864746094,-0.026666641235351562,0.13499975204467773,0.06833362579345348,0.060001373291015625,1,0.053578152834308446,1.7027001948593652,17.433332443237305,-1.5116303827114494,17.329999923706055,-1.3529226971837904,17.370000839233402,0.053578152834308446
8120,2004-10-27,17.906667709350586,17.93000030517578,17.5,17.503332138061527,35177700.0,0.01703906547571843,-1.0975632449129598,2.3269254046678274,51.67654952451679,43.37235696084553,-0.40237309336635363,-0.2536624106583574,-0.18461055084041433,-0.08980689299684741,4.463464523165104,0.43000030517578125,-0.07542086912250667,0.28250102996826243,-0.08467193358215752,0.6496739935186824,0.09891454819305423,0.46608751174347063,-0.6033344268798793,96.27671554752033,66.91272179451659,0.18358648177520945,10,-0.29000091552734375,-0.32666778564453125,-0.16500139236450195,-0.2316675186157262,-0.2633342742919922,2,0.03313471273829394,-1.181822910796494,17.606666564941406,1.7027001948593652,17.433332443237305,-1.5116303827114494,17.329999923706055,0.03313471273829394
8121,2004-10-28,17.996667861938477,18.113332748413086,17.899999618530273,17.90333366394043,25229100.0,0.005026069285961832,-3.2665649437345032,0.2314058184844722,62.28452900364781,44.72358429969711,-0.43986623951242265,-0.3403738294164782,-0.2853231610159028,-0.2003140474479821,5.3732771457446535,0.2133331298828125,-0.10180733516314078,0.35933446884155273,-0.04165073883056891,0.7603196765136744,0.1588418650054919,0.5598270726776136,-0.6808012390136682,85.59691809933754,51.812661129834126,0.2004926038360617,10,-0.28833484649658203,-0.4166679382324219,-0.3300013542175293,-0.32166767120361683,-0.4900016784667969,3,0.024634153139912573,-1.0975632449129598,17.906667709350586,-1.181822910796494,17.606666564941406,1.7027001948593652,17.433332443237305,0.024634153139912573
8122,2004-10-29,17.97333335876465,18.10333251953125,17.866666793823242,17.940000534057614,30020400.0,-0.0012966013126896048,-1.6296147162293901,0.357134098990515,60.94421127857033,45.75353508087954,-0.38431055888428745,-0.31231183960339237,-0.2774915174452488,-0.19878844666415318,5.911022448579369,0.2366657257080078,-0.09355224796182071,0.3228332519531243,-0.10461864177381841,0.750285145680067,0.10910730508965116,0.5365591988165974,-0.625568090820309,82.71611333896897,45.39374927054719,0.2137259468634722,10,-0.2650003433227539,-0.2583332061767578,-0.38500022888183594,-0.2983331680297887,-0.47333335876464844,4,-0.014280388526066945,-3.2665649437345032,17.996667861938477,-1.0975632449129598,17.906667709350586,-1.181822910796494,17.606666564941406,-0.014280388526066945
8123,2004-11-01,17.950000762939453,17.97333335876465,17.829999923706055,17.97333335876465,26923800.0,-0.0012981785492682807,11.286111338183602,-0.6999885557335028,59.87265711939276,47.27378468682356,-0.34909043709255627,-0.2896533220132511,-0.2679958987682056,-0.19416228240871902,6.182283943658706,0.14333343505859375,-0.057112250604692605,0.2905006408691406,-0.15475437311988927,0.7357556548581705,0.0678731338746239,0.5131281478636573,-0.5716127957763639,76.77742854895878,36.00837387368296,0.22262750699451564,11,-0.2416677474975586,-0.2350006103515625,-0.38666725158691406,-0.2750005722045934,-0.44666862487792613,0,-0.033240569250566065,-1.6296147162293901,17.97333335876465,-3.2665649437345032,17.996667861938477,-1.0975632449129598,17.906667709350586,-0.033240569250566065
8124,2004-11-02,18.049999237060547,18.22333335876465,17.683332443237305,17.683332443237305,32390100.0,0.005570945396701887,-1.9454585177825519,-15.714787868879261,67.24137931034483,50.141873802706826,-0.4160220783183384,-0.3902320975860647,-0.371820524788923,-0.313380428890806,7.198609814916964,0.5400009155273438,-0.04074269048596335,0.3781658172607436,-0.09655437881290752,0.8528860133343947,0.14080571922391982,0.6155259152975674,-0.6422134786474594,76.0367582106082,30.061591460099464,0.23736009803682498,11,-0.2866659164428711,-0.2866659164428711,-0.5166664123535156,-0.37499904632568715,-0.45999908447265625,1,-0.02456136791456942,11.286111338183602,17.950000762939453,-1.6296147162293901,17.97333335876465,-3.2665649437345032,17.996667861938477,-0.02456136791456942
8125,2004-11-03,18.15999984741211,18.286666870117188,17.969999313354492,18.26000022888184,33328500.0,0.00609421689756684,3.130437486783346,-0.2727282185196649,76.32743278809308,54.32639847386507,-0.47104677734989764,-0.513430130202277,-0.4850927304801793,-0.43779181266713607,7.90262835049348,0.3166675567626953,-0.03213799687206986,0.47983312606811523,-0.023630996799298032,0.9832972489355285,0.2281010646344086,0.7315651875018219,-0.703281232977929,79.00550390268114,26.418347023511593,0.251732061433707,11,-0.36499977111816406,-0.36499977111816406,-0.6741666793823242,-0.48499965667724965,-0.5900001525878871,2,-0.02716585425797735,-1.9454585177825519,18.049999237060547,11.286111338183602,17.950000762939453,-1.6296147162293901,17.97333335876465,-0.02716585425797735
8126,2004-11-04,18.753332138061523,18.78333282470703,18.059999465942386,18.100000381469727,49765200.0,0.032672483239803984,1.0280380328990895,-6.533292643384154,81.77171064944787,59.50824484182582,-0.947117293918609,-1.0915831824298294,-1.0774485278501231,-1.0439873755394657,8.59854974834618,0.7233333587646449,0.00957632463953928,1.027998828887938,0.3342596528550814,1.7217380049207947,0.6811292408715097,1.3748684169043663,-1.2302176631727022,97.27266579622241,40.98597596082348,0.346869588016428,11,-0.7099990844726562,-0.7099990844726562,-1.2674989700317383,-1.0783319473266637,-1.10333251953125,3,-0.05918941203787942,3.130437486783346,18.15999984741211,-1.9454585177825519,18.049999237060547,11.286111338183602,17.950000762939453,-0.05918941203787942
8127,2004-11-05,18.82333374023437,18.983333587646484,18.780000686645508,18.833332061767575,37169100.0,0.003732755419543432,-3.206985003946639,-0.015303590300524911,81.19509251810133,64.30053639996451,-0.8750317458721,-1.1241868544245435,-1.1432759515026234,-1.1234355777862142,10.436069527572819,0.23000144958496094,0.07220617021530273,1.0376670837402315,0.19074746538374043,1.8845867020967226,0.6142072745619842,1.4611268929184789,-1.17419743036373,87.69233026446072,31.55955772447551,0.42345980917824627,11,-0.6266670227050746,-0.6800003051757777,-1.3283338546752894,-1.1483335494995117,-0.9866676330566371,4,-0.0699486910731626,1.0280380328990895,18.753332138061523,3.130437486783346,18.15999984741211,-1.9454585177825519,18.049999237060547,-0.0699486910731626
8128,2004-11-08,18.843332290649414,18.989999771118164,18.73666763305664,18.82333374023437,27684900.0,0.001062434034854176,-1.6207121082072986,-2.0001907668832244,84.93647592482189,69.58333756854852,-0.7531947337995568,-1.1055705732314394,-1.155343167671063,-1.1514232956084065,12.144425049574117,0.25333213806152344,0.15880283633843817,0.9971656799316406,0.031514308368059574,1.9628170514952217,0.5143399941498501,1.4799913657134312,-1.0340923074456718,88.77545360328142,30.27068181165211,0.4828256857817908,11,-0.598332405090332,-0.6966657638549805,-1.3216662406921387,-1.1683320999145543,-1.166666030883789,0,-0.07128952936397626,-3.206985003946639,18.82333374023437,1.0280380328990895,18.753332138061523,3.130437486783346,18.15999984741211,-0.07128952936397626
8129,2004-11-09,18.773332595825195,18.926666259765625,18.649999618530273,18.899999618530273,23914200.0,-0.0037148256871187835,2.0740685796634595,-6.333810205053715,84.78257263991541,73.26178458137059,-0.559094586485628,-0.9974507980935279,-1.0741934981410814,-1.0886767851266157,13.802777441577039,0.27666664123535156,0.2627977131695829,0.8704993247985833,-0.17400527671284038,1.915003926310007,0.34824702404286967,1.3927516255542969,-0.7987862423134331,78.75812960241149,16.239872996306033,0.5222523007557125,11,-0.43666648864746094,-0.6266660690307617,-1.2566661834716797,-1.0983324050903356,-1.1900005340576172,1,-0.06764917476858057,-1.6207121082072986,18.843332290649414,-3.206985003946639,18.82333374023437,1.0280380328990895,18.753332138061523,-0.06764917476858057
8130,2004-11-10,18.683332443237305,18.90333366394043,18.683332443237305,18.799999237060547,18916200.0,-0.0047940424071485355,-2.7714453872185985,0.9210510465291372,86.34680230655357,75.93537050391568,-0.38815763064337716,-0.8596396653010174,-0.9681639392159767,-1.0028543317859757,15.507934477317747,0.220001220703125,0.36287398495156964,0.7221658706665046,-0.3611235139055893,1.8054552552385985,0.18052117838045945,1.2638105629525498,-0.5666226112606445,67.02502932803912,-2.3625419319642447,0.5416446922860462,11,-0.3466663360595703,-0.5366659164428711,-1.169999122619629,-1.008332252502445,-1.343332290649414,2,-0.05851912628387457,2.0740685796634595,18.773332595825195,-1.6207121082072986,18.843332290649414,-3.206985003946639,18.82333374023437,-0.05851912628387457
8131,2004-11-11,18.873332977294922,18.93666648864746,18.706666946411133,18.81333351135254,21255000.0,0.010169520594619064,1.464283159798502,-0.5142805761276505,89.43780663386808,79.1013255433932,-0.4925193048123191,-0.981288218281545,-1.1391668832132602,-1.191339676789255,17.41616207697002,0.25333404541015625,0.4655739138681234,0.8368330955505385,-0.28137184701606444,1.9550380381171415,0.27773062426723527,1.3959355668338418,-0.6343625538384501,65.68625251040626,-11.5359175061745,0.5591024712833017,11,-0.5366668701171875,-0.7266664505004883,-1.2666659355163574,-1.1983327865600621,-1.4733333587646484,3,-0.06905686897161412,-2.7714453872185985,18.683332443237305,2.0740685796634595,18.773332595825195,-1.6207121082072986,18.843332290649414,-0.06905686897161412
8132,2004-11-12,18.950000762939453,18.976667404174805,18.803333282470703,18.84000015258789,19473300.0,0.004062228210394148,1.1224513627764674,1.833359824522364,89.29188033723466,82.3701281231534,-0.4649744994160727,-0.9955876658685128,-1.200820048426337,-1.26331665494655,19.22122064297882,0.17333412170410156,0.5286480087534215,0.8415008544921889,-0.31861872129410784,2.0016204302784857,0.26144106659904054,1.4215606423853373,-0.605886230810345,88.23559110951543,4.455559791710897,0.5800597878931489,11,-0.6133346557617188,-0.8033342361450195,-1.278334140777588,-1.2750005722045934,-1.4166679382324254,4,-0.06860164074249508,1.464283159798502,18.873332977294922,-2.7714453872185985,18.683332443237305,2.0740685796634595,18.773332595825195,-0.06860164074249508
8133,2004-11-15,19.233333587646484,19.296667098999023,18.926666259765625,18.96666717529297,30958200.0,0.014951599646430891,-1.134610517512682,2.424226661118047,89.86927187933594,84.88433840859686,-0.6114198836087539,-1.2157643590739369,-1.4669332991392778,-1.5381345324760929,21.23219199616184,0.37000083923339844,0.5786885825558592,1.0451669692993164,-0.19552385435310526,2.285857792951738,0.42482155747310557,1.6655123811255272,-0.7987951220589089,90.20617036337896,6.611803253231201,0.6203454118262114,11,-0.6000003814697266,-0.9333333969116211,-1.5616669654846191,-1.5583333969116246,-1.5766658782958984,0,-0.07261702575396634,1.1224513627764674,18.950000762939453,1.464283159798502,18.873332977294922,-2.7714453872185985,18.683332443237305,-0.07261702575396634
8134,2004-11-16,18.96333312988281,19.049999237060547,18.886667251586914,19.0,36696600.0,-0.01403815186448465,1.390247306425501,-0.13750089407053762,76.28520647283818,84.87964659579076,-0.22153522548211058,-0.8803764615878968,-1.1829254737705064,-1.257696369332404,23.053668545643234,0.3466663360595703,0.6333818311078616,0.7049998283386181,-0.5448053817583585,1.9548050384355946,0.08009722329012803,1.3299024333871081,-0.39085408294940294,45.652187433916154,-34.83686474869181,0.6249026050484883,11,-0.2849998474121058,-0.6633329391479457,-1.2841663360595668,-1.2883329391479492,-1.4466667175292933,1,-0.06785024875661905,-1.134610517512682,19.233333587646484,1.1224513627764674,18.950000762939453,1.464283159798502,18.873332977294922,-0.06785024875661905
8135,2004-11-17,18.74666786193848,19.11666679382324,18.61666679382324,19.11666679382324,48500100.0,-0.011425484457840529,1.7027105048818474,10.090823970036281,67.55071289059023,83.29953573369546,0.0973364386271065,-0.5955334883279875,-0.952225061349484,-1.0314812436950014,25.061482799613373,0.5,0.6936326889946187,0.42566785812378427,-0.7877888111924349,1.6391245274400035,-0.18106047653432356,1.032396192781892,0.5499992370605433,19.117795554758658,-58.216652802256604,0.6067283346581095,11,0.2099990844726527,-0.44666767120361683,-1.0500011444091832,-1.0716676712036204,-1.1500015258789098,2,-0.062055604160610955,1.390247306425501,18.96333312988281,-1.134610517512682,19.233333587646484,1.1224513627764674,18.950000762939453,-0.062055604160610955
8136,2004-11-18,18.600000381469727,18.809999465942386,18.483333587646484,18.74666786193848,33884100.0,-0.007823655998436596,1.390261262770019,0.39639974018745344,63.864324958434956,81.37389489373254,0.24581675324869678,-0.37101491472243,-0.7874569020196986,-0.8734650763764051,27.042941177182257,0.326665878295902,0.7357014140682239,0.21750040054321218,-0.9149922415116833,1.3499930425981077,-0.34874592048423736,0.7837467215706617,0.6830667114257807,14.344274789468624,-59.73549089686804,0.5662463210274482,11,0.28999996185302734,-0.3000001907348633,-0.9158334732055664,-0.9250001907348668,-0.8566665649414062,3,-0.06774194640001796,1.7027105048818474,18.74666786193848,1.390247306425501,18.96333312988281,-1.134610517512682,19.233333587646484,-0.06774194640001796
8137,2004-11-19,18.416667938232425,18.61666679382324,18.386667251586914,18.61666679382324,29541000.0,-0.009856582767597488,1.3000085831180068,1.3636209945900142,59.64189108242913,78.56338546680001,0.4083383931696858,-0.10761535737207595,-0.5972374314685247,-0.6825024226376257,28.901090999956725,0.22999954223632457,0.7541204257203198,-0.020165443420406604,-1.0385678802257878,0.9982369933849746,-0.5293666618230972,0.489035774982284,0.8344098144531209,3.2967793050546557,-67.53187413459014,0.5092012184026908,11,0.4249992370605433,-0.11666774749756215,-0.756668090820316,-0.7416677474975657,-0.6033344268798864,4,-0.055203705855584206,1.390261262770019,18.600000381469727,1.7027105048818474,18.74666786193848,1.390247306425501,18.96333312988281,-0.055203705855584206
8138,2004-11-22,18.559999465942386,18.6299991607666,18.27666664123535,18.49333381652832,26823000.0,0.0077827068496147955,2.4193738924985233,-0.3333301544007849,60.35184030909923,75.8488596522649,0.24651298393987275,-0.17097814219476604,-0.7307997689439496,-0.8133542281641439,30.666137566443673,0.35333251953125,0.7047130810293893,0.06683273315429972,-0.8359254448230544,0.9695909111316539,-0.38454635583437735,0.5182118221429768,0.6392136566772422,33.73009205226191,-34.93448180221057,0.4513790889886773,11,0.22666740417480113,-0.2599992752075231,-0.899999618530277,-0.8849992752075266,-0.8733329772949254,0,-0.05531609217550315,1.3000085831180068,18.416667938232425,1.390261262770019,18.600000381469727,1.7027105048818474,18.74666786193848,-0.05531609217550315
8139,2004-11-23,18.549999237060547,18.649999618530273,18.450000762939453,18.483333587646484,26912700.0,-0.0005388054509478657,-2.0000286106660563,0.9999999999999467,58.25105361619155,72.72710979778023,0.2475325063209013,-0.0913666302442806,-0.7095481662583794,-0.7917105469895027,32.26648673639989,0.1999988555908203,0.6510122600328359,0.009665870666502485,-0.7908566056916122,0.8101883470246172,-0.39059536751255663,0.4099271088455616,0.5754101670483394,32.53958883020527,-33.3786755833983,0.40026123817905784,11,0.23666763305664062,-0.2499990463256836,-0.8899993896484375,-0.8749990463256871,-0.9433326721191406,1,-0.04815803581949474,2.4193738924985233,18.559999465942386,1.3000085831180068,18.416667938232425,1.390261262770019,18.600000381469727,-0.04815803581949474
8140,2004-11-24,18.5,18.649999618530273,18.39666748046875,18.649999618530273,21574800.0,-0.002695376771803537,2.3777704309347305,-2.2500286106660563,43.040317416734176,67.57183321809867,0.3003792799377081,0.005652521314665648,-0.6453153463312056,-0.7310387698422218,32.90796137231501,0.25333213806152344,0.5851302462878571,-0.06999998092651438,-0.8135992748527379,0.6735993129997091,-0.4417996278896261,0.30179966603659736,0.5575099830790045,41.87504470352594,-19.247734564347162,0.37179964696311224,11,0.2866668701171875,-0.19999980926513672,-0.8400001525878906,-0.8249998092651403,-0.7166671752929688,2,-0.05315316689980998,-2.0000286106660563,18.549999237060547,2.4193738924985233,18.559999465942386,1.3000085831180068,18.416667938232425,-0.05315316689980998
8141,2004-11-26,18.440000534057614,18.57999992370605,18.433332443237305,18.433332443237305,10665600.0,-0.003243214375264092,-42.990846681921134,-0.04445405185455969,39.41065947000876,62.02947534396247,0.32681435893843513,0.10600314885040163,-0.5699815806581725,-0.6618846787252792,33.04556410427264,0.14666748046874645,0.5196896927952537,-0.15216608047485636,-0.8487483409695464,0.5444161800198337,-0.5004572107222032,0.19612504977249046,0.5550419816738987,43.75019158653997,-13.43290854686218,0.34829113024734515,11,0.34666633605957387,-0.14000034332275035,-0.8500008583068812,-0.7650003433227539,-0.7000007629394496,4,-0.0457339573521407,2.3777704309347305,18.5,-2.0000286106660563,18.549999237060547,2.4193738924985233,18.559999465942386,-0.0457339573521407
8142,2004-11-29,17.71666717529297,17.96666717529297,17.700000762939453,17.916667938232422,75474000.0,-0.03922631983815239,-1.2857096146615006,-29.99370709383749,27.586212130295834,55.1091353718469,0.9574916744320774,0.8528477485649688,0.1637133627682985,0.06723523709293744,33.43600597922911,0.7399997711181605,0.43714459761442015,-0.862666130065918,-1.6145169425278034,-0.11081531760403251,-1.238591536296859,-0.486740723834977,1.220905270478852,1.754361308482893,-49.307894293308685,0.37592540623094195,11,0.6916666030883789,0.5833330154418945,-0.14583396911621094,-0.03833389282226918,0.046665191650390625,0,0.0015051725570902619,-42.990846681921134,18.440000534057614,2.3777704309347305,18.5,-2.0000286106660563,18.549999237060547,0.0015051725570902619
8143,2004-11-30,17.35333251953125,17.74333381652832,17.35333251953125,17.733333587646484,82952700.0,-0.02050807029148305,-1.052632635647242,1.899998092658643,24.70307529522576,49.37778746322329,1.146690135184219,1.232374018841707,0.5364101566882908,0.4365378444105019,34.296288025200674,0.3900012969970703,0.30995475015024354,-1.1961673736572251,-2.08756440118027,-0.3047703461341804,-1.6418658874187457,-0.7504688598957046,1.4604827579573332,0.0,-45.59430413523495,0.4456985137615222,11,0.8816671371459961,0.9466676712036133,0.21166753768920898,0.3250007629394496,0.6633338928222692,1,0.02650793392586448,-1.2857096146615006,17.71666717529297,-42.990846681921134,18.440000534057614,2.3777704309347305,18.5,0.02650793392586448
8144,2004-12-01,17.606666564941406,17.663333892822266,17.450000762939453,17.5,59970900.0,0.014598581864608828,-1.0645304193738925,-0.28070069768609146,31.87430762265315,45.4137424334525,0.7606672647225352,0.9951452635194826,0.2949302670062295,0.18831036682218638,34.486548448040026,0.3100013732910156,0.1748802190877221,-0.9206666946411133,-1.8835464460762665,0.04221305679403997,-1.40210657035869,-0.43922681892353665,1.0318907815922955,19.537323466117115,-22.38173318111057,0.4814398757175774,12,0.47499942779541016,0.7183332443237305,-0.04416656494140625,0.07166671752929332,0.3900012969970703,2,0.004543729127315377,-1.052632635647242,17.35333251953125,-1.2857096146615006,17.71666717529297,-42.990846681921134,18.440000534057614,0.004543729127315377
8145,2004-12-02,17.666667938232422,17.75666618347168,17.383333206176758,17.526666641235348,48463200.0,0.0034078780937722986,1.3333472411799416,1.3125134110578975,28.75589834100974,41.512806142627475,0.5938016827330621,0.9447262964795229,0.2540648037775419,0.1295584070313751,34.401865670701206,0.3733329772949219,0.0010190267212699666,-0.8359987258911126,-1.8617251555866048,0.18972770380437964,-1.348861940738857,-0.32313551104336824,0.8176624290609844,25.543632906097933,-12.81677233281426,0.5128632148477461,12,0.33499813079833984,0.6583318710327148,-0.10416793823242188,0.011665344238277697,0.23999977111816406,3,-0.0033963039040976195,-1.0645304193738925,17.606666564941406,-1.052632635647242,17.35333251953125,-1.2857096146615006,17.71666717529297,-0.0033963039040976195
8146,2004-12-03,17.643333435058594,17.82666778564453,17.59000015258789,17.636667251586914,33860400.0,-0.0013208208393009624,-3.733334604894238,0.047615155106877444,26.55501377123865,37.83648644138409,0.5220624196826726,0.928229503779761,0.28730964391557734,0.15630794527488945,33.14526799010429,0.23666763305664062,-0.1306128901513297,-0.8038332939147956,-1.8907468796391242,0.283080291809533,-1.3472900867769617,-0.26037650105262955,0.7052771905033524,47.282656018708565,14.601944243076105,0.5434567928621649,12,0.35833263397216797,0.681666374206543,-0.04500007629394531,0.03499984741210582,0.2199993133544922,4,0.007934973862152805,1.3333472411799416,17.666667938232422,-1.0645304193738925,17.606666564941406,-1.052632635647242,17.35333251953125,0.007934973862152805
8147,2004-12-06,17.50666618347168,17.643333435058594,17.50666618347168,17.643333435058594,27216300.0,-0.007746112835760766,1.0,-20.501573676680973,17.297981896091443,33.05272439549434,0.5767192346468661,1.0131419870362386,0.42960205892445913,0.296960794519741,31.549655683183396,0.13666725158691406,-0.24080899701611713,-0.8746671676635742,-2.023389058006696,0.2740547226795478,-1.4490281128351334,-0.300306222492015,0.7225110693665826,32.39430376686385,6.701418676478504,0.5743609451715609,12,0.49499988555908203,0.818333625793457,0.13750028610229492,0.17166709899901988,0.5200004577636719,0,0.013328270797028141,-3.733334604894238,17.643333435058594,1.3333472411799416,17.666667938232422,-1.0645304193738925,17.606666564941406,0.013328270797028141
8148,2004-12-07,17.5,17.700000762939453,17.44333267211914,17.503332138061527,28648500.0,-0.00038077972138250704,-3.4000196184216978,0.024381393661142767,19.214595147256418,28.715340121168214,0.4662424091870072,0.9634031870527693,0.44504824458270775,0.3059111137861521,30.126511092452557,0.2566680908203125,-0.34180009179618054,-0.8141667366027825,-2.005450677742722,0.37711720453715714,-1.4098087071727505,-0.21852476603281445,0.624075884841421,26.315744186546773,3.0175534654282394,0.595641970569969,12,0.5016660690307617,0.8249998092651367,0.21166658401489258,0.17500019073485973,0.37999916076660156,1,0.015047563825334898,1.0,17.50666618347168,-3.733334604894238,17.643333435058594,1.3333472411799416,17.666667938232422,0.015047563825334898
8149,2004-12-08,17.503332138061527,17.516666412353516,17.366666793823242,17.416667938232422,31724400.0,0.000190407889230082,1.6470657533785489,-26.008586147655077,21.263434460990567,26.295686459418924,0.333944840194615,0.9065254368610915,0.4479219179432228,0.3037879507446455,29.100455131936165,0.14999961853027344,-0.42711239838677173,-0.747334575653074,-1.970529029081444,0.4758598777752958,-1.358931802367259,-0.1357373489388891,0.5282545429426726,29.709793384832405,5.639797944509606,0.6115972267141853,12,0.46333408355712535,0.8216676712036097,0.2083344459533656,0.17166805267333274,0.4933357238769496,2,0.029327802857361807,-3.4000196184216978,17.5,1.0,17.50666618347168,-3.733334604894238,17.643333435058594,0.029327802857361807
8150,2004-12-09,17.59000015258789,17.6299991607666,17.373332977294922,17.373332977294922,34659900.0,0.004951515165383835,-1.3692207472094087,2.5000770297333745,25.990498325554313,24.80455744336843,0.11691316794878048,0.7734005934464214,0.3662305663073404,0.21676943933418613,27.859006386347694,0.2566661834716797,-0.5320296034555483,-0.6059999465942383,-1.8453957317601954,0.6333958385717189,-1.2256978391772186,0.013697945988742077,0.3601960290395567,48.550625484610634,22.28994208969461,0.619697892582979,12,0.06999969482421875,0.7349996566772461,0.17333316802978516,0.06833267211914062,0.573333740234375,3,0.023119255589702625,1.6470657533785489,17.503332138061527,-3.4000196184216978,17.5,1.0,17.50666618347168,0.023119255589702625
8151,2004-12-10,17.569999694824222,17.69333267211914,17.476667404174805,17.483333587646484,25317000.0,-0.00113703567880441,-3.3333714808880752,0.39999647874926814,28.178680981595107,24.870387315735016,0.0005876369058235298,0.7280812619932924,0.3889287259570331,0.23699144552522355,26.39314508306883,0.21666526794433594,-0.6387849297451851,-0.5608337402343722,-1.7872660397015672,0.6655985592328229,-1.1740498899679679,0.05238240949922357,0.3085728473516802,60.999753952496725,30.519249402759062,0.6132161497335968,12,0.020000457763668322,0.7550001144409144,0.225000381469723,0.09000015258788707,0.3566665649414027,4,0.019161526486852543,-1.3692207472094087,17.59000015258789,1.6470657533785489,17.503332138061527,-3.4000196184216978,17.5,0.019161526486852543
8152,2004-12-13,17.649999618530273,17.726667404174805,17.5,17.573333740234375,29389500.0,0.004553211445394556,-1.0298571196761492,0.8846119987675152,25.7549424950909,24.98726144905336,-0.10042427264936293,0.5751849085383007,0.31336398688113576,0.15879821064134347,24.716156412077993,0.2266674041748047,-0.7091197444614501,-0.41583375930786204,-1.5964056794839614,0.7647381608682373,-1.0061197193959117,0.17445220078018764,0.16554412092827064,78.70342898317297,46.62495604103593,0.5902859600880489,12,-0.05333232879638672,0.6750001907348633,0.39333343505859375,0.2583332061767578,0.1400012969970703,0,0.012086863144112447,-3.3333714808880752,17.569999694824222,-1.3692207472094087,17.59000015258789,1.6470657533785489,17.503332138061527,0.012086863144112447
8153,2004-12-14,17.836666107177734,17.876667022705078,17.59000015258789,17.616666793823242,30631500.0,0.010576005251098364,-1.0975681239314747,2.8695857693743,32.62990692403436,25.071216926984608,-0.23615390922630652,0.2935701349169655,0.13145888813208018,-0.026288366220665438,22.129726804401855,0.2866668701171875,-0.7703561259131746,-0.15933389663696218,-1.2068612784525534,0.8881934851786291,-0.6830975875447578,0.36442979427083344,-0.4833335876464844,92.15668674991679,57.65236335406034,0.5237636909077961,12,-0.21499919891357422,0.48833370208740234,0.33333396911621094,0.17166709899902344,-0.16666603088378906,1,0.010652244815030576,-1.0298571196761492,17.649999618530273,-3.3333714808880752,17.569999694824222,-1.3692207472094087,17.59000015258789,0.010652244815030576
8154,2004-12-15,17.676666259765625,17.883333206176758,17.600000381469727,17.793333053588867,35152800.0,-0.00897027765450642,-1.098772932458303,-0.5303052634316777,30.97075326305834,25.317311918323345,-0.0728403291860964,0.37126886153053107,0.29338450180894426,0.1370914577471467,19.602351276224216,0.28333282470703125,-0.7387743265451121,-0.2550004005432136,-1.2059782635785687,0.6959774624921415,-0.7304893320608912,0.22048853097446397,-0.31286705017089744,59.477087517343776,24.83499739055798,0.47548893151767746,12,-0.051666259765625,0.6483335494995117,0.5191669464111328,0.33500003814697266,0.013334274291988635,2,0.01150289868083254,-1.0975681239314747,17.836666107177734,-1.0298571196761492,17.649999618530273,-3.3333714808880752,17.569999694824222,0.01150289868083254
8155,2004-12-16,17.583332061767578,17.649999618530273,17.510000228881836,17.600000381469727,26548800.0,-0.005280079208741295,1.3999869210522013,0.14287115601549855,30.50076887076284,25.75572915160381,0.008302628755373576,0.39313650448778503,0.3814743974394119,0.22664421374471289,18.34098878985605,0.16666603088378906,-0.6614407607929209,-0.29016780853271484,-1.1709745297420504,0.5906389126766207,-0.7305711691373844,0.15023555207195471,-0.1987514923095688,26.22906993105389,-6.960966054143714,0.4404033606046682,12,0.041667938232421875,0.7416677474975586,0.6583342552185059,0.42833423614501953,0.1766681671142578,3,0.023507250998781926,-1.098772932458303,17.676666259765625,-1.0975681239314747,17.836666107177734,-1.0298571196761492,17.649999618530273,0.023507250998781926
8156,2004-12-17,17.34000015258789,17.613332748413086,17.333332061767578,17.379999160766598,53153700.0,-0.013838782565494423,-9.499660265350641,2.3997024831214255,39.0291434729953,28.17030266014868,0.2280652611653302,0.5662650816772725,0.6212471120231768,0.46468812305273843,17.77539910375698,0.2800006866455078,-0.627486391877305,-0.47049970626830984,-1.3118752977019525,0.3708758851653329,-0.8911875019851294,-0.04981191055149026,0.5433330535888672,1.2123776265003,-34.46883466536248,0.42068779571682124,12,0.26833248138427734,0.9749994277954102,0.9016661643981934,0.671666145324707,0.4200000762939453,4,0.04748176084136291,1.3999869210522013,17.583332061767578,-1.098772932458303,17.676666259765625,-1.0975681239314747,17.836666107177734,0.04748176084136291
8157,2004-12-20,17.399999618530273,17.566667556762695,17.376667022705078,17.430000305175778,28431300.0,0.0034601767828374985,-3.9565866401293692,0.7500357636736223,51.65095580941843,31.774342733722236,0.16912975371217698,0.44922615287921985,0.5658344574271439,0.40198446220657047,17.576907579403887,0.2266674041748047,-0.5879119200611385,-0.3596668243408203,-1.169081972661889,0.44974832398024844,-0.7643743985013529,0.04504074981971229,0.47233356475830135,12.121348735430487,-26.913618002504123,0.4047075741605337,12,0.20833301544189453,0.9149999618530273,0.8416666984558105,0.6116666793823242,0.2933330535888672,0,0.030268198435732918,-9.499660265350641,17.34000015258789,1.3999869210522013,17.583332061767578,-1.098772932458303,17.676666259765625,0.030268198435732918
8158,2004-12-21,17.533332824707028,17.533332824707028,17.393333435058597,17.399999618530273,27883200.0,0.007662828109189057,1.0999928474358112,-4.444338483057182,47.164936290703004,34.652287381468064,0.04584292132005885,0.24773549793641436,0.4381946857289485,0.26919647030983995,17.805666060823185,0.1399993896484304,-0.5361828368204229,-0.1750002861022999,-0.8961058598542628,0.546105287649663,-0.5355530729782814,0.18555250077368157,0.32822033615112645,36.363699416351885,-4.925359602541953,0.36055278687598197,12,0.07499980926514027,0.7816667556762731,0.7083334922790563,0.47833347320556996,-0.05666542053222301,1,0.01463886492011568,-3.9565866401293692,17.399999618530273,-9.499660265350641,17.34000015258789,1.3999869210522013,17.583332061767578,0.01463886492011568
8159,2004-12-22,17.656667709350586,17.75,17.44333267211914,17.450000762939453,37518000.0,0.007034309214147827,-1.787845160171659,1.5500035762821385,49.63144168652509,37.27905886602037,-0.05973579920056338,0.05696349077461349,0.3218888800878119,0.1462247057548005,17.657824948110033,0.3066673278808594,-0.4423476904171473,-0.006998825073242898,-0.6095081943065033,0.5955105441600175,-0.3082535096898731,0.2942558595433873,0.19432102952575647,77.60031860254333,32.901863077566084,0.30125468461662963,12,-0.04833507537841797,0.5683317184448242,0.8099989891052246,0.5083322525024414,-0.19000053405761363,2,0.0007550896444803445,1.0999928474358112,17.533332824707028,-3.9565866401293692,17.399999618530273,-9.499660265350641,17.34000015258789,0.0007550896444803445
8160,2004-12-23,17.516666412353516,17.719999313354492,17.516666412353516,17.636667251586914,25108500.0,-0.007929089412660129,-2.388857982992927,-0.5806484361300563,45.70135102245833,39.22602220389406,0.07685084395102493,0.1259776054804682,0.47141335195749434,0.2874286647571864,17.721332912309613,0.20333290100097656,-0.3637224355811455,-0.09783344268798899,-0.5562383287835111,0.3605714434075331,-0.32703588573575004,0.13136900035977206,0.32396919298065185,44.000109862945976,-0.35611698055279817,0.22920244304776172,12,0.09166622161865234,0.7083330154418945,0.9725003242492676,0.6483335494995117,0.020000457763671875,3,0.009895382924107965,-1.787845160171659,17.656667709350586,1.0999928474358112,17.533332824707028,-3.9565866401293692,17.399999618530273,0.009895382924107965
8161,2004-12-27,17.59666633605957,17.829999923706055,17.576667785644528,17.683332443237305,29076900.0,0.004567074683207606,-3.000090350560005,0.7222125089406342,53.176473122564786,42.27285894028005,0.0011525876379430144,-0.021546986793595124,0.4068982323302066,0.20735241226724455,17.62915131929441,0.31333351135253906,-0.2935630182069744,0.02433319091796804,-0.21908435070212562,0.2677507325380617,-0.09737557989207701,0.1460419617280131,0.2338231984032646,48.52930657993832,2.550096013387787,0.12170877081004602,12,0.011666297912597656,0.47499942779541016,1.0316672325134277,0.568333625793457,0.09000015258789062,0,0.009282092965958944,-2.388857982992927,17.516666412353516,-1.787845160171659,17.656667709350586,1.0999928474358112,17.533332824707028,0.009282092965958944
8162,2004-12-28,17.74333381652832,17.799999237060547,17.613332748413086,17.616666793823242,19853100.0,0.00833495831924691,-1.7999599462134868,-1.4615520049297945,57.81584844812738,45.071296887401495,-0.1462643953534588,-0.17509125578440177,0.2731183360230496,0.06758143066685562,17.268876739767563,0.20333290100097656,-0.237794719898897,0.1696673393249526,-0.07734462919691865,0.41667930784682383,0.0461613550640152,0.29317332358589,0.08666610717773438,80.15279179169981,30.37735722561331,0.1235059842609358,12,-0.13500118255615234,0.24833202362060547,0.8516664505004883,0.42166614532470703,0.06333351135253906,1,0.0009393055739046474,-3.000090350560005,17.59666633605957,-2.388857982992927,17.516666412353516,-1.787845160171659,17.656667709350586,0.0009393055739046474
8163,2004-12-29,17.81333351135254,17.829999923706055,17.73666763305664,17.74333381652832,17346600.0,0.003945126409052424,-1.240009155413138,0.552627616322843,59.54827657514541,48.246577255411175,-0.24576689562563203,-0.22014900351379652,0.2128944393097818,0.008787406178928592,16.08233467336803,0.09333229064941406,-0.1862437897067366,0.21666698455810618,-0.029625107136013185,0.46295907625222554,0.09352093871104472,0.33981303040516764,-0.48000144958496094,95.68972746331237,41.58430128842106,0.12314604584705982,12,-0.23166751861572266,0.17833232879638672,0.757500171661377,0.3516664505004883,0.0066661834716796875,2,-0.006736573991438566,-1.7999599462134868,17.74333381652832,-3.000090350560005,17.59666633605957,-2.388857982992927,17.516666412353516,-0.006736573991438566
8164,2004-12-30,17.68666648864746,17.876667022705078,17.67333221435547,17.876667022705078,19756800.0,-0.007110798359237669,1.1403603874918435,-2.714305177111717,52.90579737566038,50.736024867066455,-0.13134443318731925,-0.09189267227941045,0.35064596526358116,0.14582441895525022,14.897278990786727,0.20333480834960938,-0.13749585002125642,0.08599996566772461,-0.1635529045995483,0.3355528359349975,-0.038776469465911845,0.21077640080136106,-0.3434010696411143,47.22216335353707,-7.272541726274568,0.1247764351336365,12,-0.08166694641113281,0.30499935150146484,0.8566670417785645,0.4783334732055664,0.14999961853027344,3,-0.011873299279287486,-1.240009155413138,17.81333351135254,-1.7999599462134868,17.74333381652832,-3.000090350560005,17.59666633605957,-0.011873299279287486
8165,2004-12-31,17.606666564941406,17.726667404174805,17.520000457763672,17.690000534057614,25220100.0,-0.004523177036068637,1.6382838846345829,0.43859860462779837,51.063834496925274,52.073212758614225,-0.0532904833030301,-0.017516459437068477,0.4431784865061559,0.23189583282965742,14.209311521688555,0.2066669464111328,-0.11630488265367234,0.009000110626221414,-0.23864727110703754,0.25664749235948037,-0.11482358024040806,0.1328238014928509,-0.24206508178711061,24.298915484823205,-28.1595786164985,0.12382369086662945,12,0.020000457763671875,0.38499927520751953,0.9366669654846191,0.5583333969116211,0.12666702270507812,4,-0.007951498890039876,1.1403603874918435,17.68666648864746,-1.240009155413138,17.81333351135254,-1.7999599462134868,17.74333381652832,-0.007951498890039876
8166,2005-01-03,17.78333282470703,18.100000381469727,17.766666412353516,17.916667938232422,48235200.0,0.010034054948107274,-2.999977111991028,1.600009155203657,53.662996945100886,52.296772884801165,-0.1793133379270131,-0.19305455009161676,0.2853320954538674,0.06494477969587109,13.670821577616788,0.4933338165283203,-0.07168371276350527,0.17866640090942454,-0.08198878914502572,0.4393215909638748,0.04833880588219941,0.30899399593664967,-0.3982487199707059,45.402138203869285,-3.5821951931433986,0.13032759502722427,1,-0.036665916442871094,0.17333316802978516,0.7600007057189941,0.3816671371459961,-0.27666664123535156,0,-0.013870625771966738,1.6382838846345829,17.606666564941406,1.1403603874918435,17.68666648864746,-1.240009155413138,17.81333351135254,-0.013870625771966738
8167,2005-01-04,17.739999771118164,17.963333129882812,17.67333221435547,17.92333221435547,31790100.0,-0.002436722858195739,1.202530728725292,1.3749749663834292,47.11730866144062,52.291480925994236,-0.09239573719035121,-0.13844245241307007,0.3486590551700033,0.11241085801845685,12.764812084049638,0.29000091552734375,-0.017003144654992752,0.123666667938231,-0.1393959414286634,0.3867292773051254,-0.007864636745217979,0.25519797262168,-0.31202068977783526,37.9309210850842,-5.361383690294723,0.13153130468344784,1,0.03166675567626953,-0.02333354949951172,0.8033337593078613,0.4250001907348633,-0.31999969482421875,1,-0.003006385747396312,-2.999977111991028,17.78333282470703,1.6382838846345829,17.606666564941406,1.1403603874918435,17.68666648864746,-0.003006385747396312
8168,2005-01-05,17.76333236694336,17.8799991607666,17.703332901000977,17.833332061767578,24724500.0,0.0013152534456726261,1.1632529135623701,0.3818183709776423,52.81383297580889,52.64507995813688,-0.08903486600606669,-0.14865704542401303,0.34267249769464314,0.08939713693624185,11.652643883072717,0.176666259765625,0.030086361353500735,0.13383264541625906,-0.13106749227236136,0.3987327831048795,0.0013825765719488459,0.26628271426056926,-0.2950320075952675,41.953782963428225,0.6794668575176388,0.13245006884431015,1,0.04500102996826172,-0.04666614532470703,0.5908346176147461,0.40166759490966797,-0.3966655731201172,2,0.002439573839092546,1.202530728725292,17.739999771118164,-2.999977111991028,17.78333282470703,1.6382838846345829,17.606666564941406,0.002439573839092546
8169,2005-01-06,18.01666641235352,18.06333351135254,17.71666717529297,17.96666717529297,42086400.0,0.01426162840265266,3.8372012561877895,-0.7142779291553641,62.74512223855318,54.53883231548076,-0.319535405898808,-0.38110076165852647,0.10439796037086424,-0.1669318342258599,10.52389647449937,0.3466663360595703,0.05646022563444575,0.36149997711181925,0.05230013456056071,0.6706998196630778,0.20690005583618998,0.5160998983874485,-0.5104640516781309,85.63207240033341,40.70087670759406,0.15459992127562858,1,-0.20666599273681996,-0.30000019073486683,0.2508335113525355,0.14833354949950817,-0.6333332061767614,3,-0.010915821663570968,1.1632529135623701,17.76333236694336,1.202530728725292,17.739999771118164,-2.999977111991028,17.78333282470703,-0.010915821663570968
8170,2005-01-07,17.996667861938477,18.11000061035156,17.916667938232422,18.01666641235352,28980900.0,-0.0011100028139129359,-1.1481599220099,-0.3999771114671976,72.23478718004017,56.65642276631135,-0.250646416007271,-0.3468571174494386,0.1298627151799039,-0.1536409021896361,9.848447765639733,0.19333267211913707,0.08304825616988865,0.32116804122924947,-0.021646693533536876,0.6639827759920358,0.14976067384785807,0.49257540861064086,-0.4548376200154287,74.04603826330103,22.610446230377086,0.17140736738139292,1,-0.18166732788085938,-0.27500152587890625,0.2066650390625,0.16833209991455078,-0.43000030517578125,4,-0.008890632198593429,3.8372012561877895,18.01666641235352,1.1632529135623701,17.76333236694336,1.202530728725292,17.739999771118164,-0.008890632198593429
8171,2005-01-10,17.906667709350586,18.11000061035156,17.863332748413086,17.933332443237305,25962000.0,-0.005000934243957089,-3.3529114776169013,1.3333333333330966,66.81419066041454,57.65623856767658,-0.1252159426717121,-0.24278935069205687,0.22149454600078045,-0.06822539504285174,9.303485603649833,0.246667861938473,0.09645334837426844,0.21433448791503906,-0.13955228399659347,0.5682212598266716,0.037391101959222794,0.39127787387085533,-0.3193838379532572,53.435397920853056,-2.8503624249378774,0.1769433859558159,1,-0.09166717529296875,-0.18500137329101562,0.2566652297973633,0.2583322525024414,-0.37333488464355824,0,-0.009679864758622259,-1.1481599220099,17.996667861938477,3.8372012561877895,18.01666641235352,1.1632529135623701,17.76333236694336,-0.009679864758622259
8172,2005-01-11,17.863332748413086,17.916667938232422,17.80666732788086,17.860000610351562,19990200.0,-0.0024200460767399568,-1.0000346794749528,-0.12496423462088699,61.64702999557052,57.88943339216827,-0.07048087612071541,-0.1925233103315449,0.2667435266817435,-0.03190256558892912,8.773660175216575,0.1100006103515625,0.12880948370788303,0.16033287048339773,-0.20096404136058155,0.521629782327377,-0.02031558543859191,0.34098132640538736,-0.23423153789941864,39.34412389604699,-18.657702769093767,0.18064845592199047,1,-0.04833221435546875,-0.14166641235351562,0.3000001907348633,0.3016672134399414,-0.2966651916503906,1,-0.019966406603106668,-3.3529114776169013,17.906667709350586,-1.1481599220099,17.996667861938477,3.8372012561877895,18.01666641235352,-0.019966406603106668
8173,2005-01-12,18.02666664123535,18.046667098999023,17.799999237060547,17.863332748413086,25010700.0,0.0091435285409871,1.4262236647093034,49.017744705208926,62.70017310144891,58.97769736170033,-0.22391850834179294,-0.3593152807567037,0.10801326503195696,-0.2002523042820954,8.970648879146893,0.24666786193847656,0.1486122671552792,0.3141667366027825,-0.07112383879884376,0.6994573120044087,0.12152144890196936,0.5068120243035956,-0.35909347873465336,78.81340316167271,22.328541030333113,0.19264528770081277,1,-0.21166610717773438,-0.30500030517578125,0.13666629791259766,0.13833332061767578,-0.45333290100097656,2,-0.03365384055828036,-1.0000346794749528,17.863332748413086,-3.3529114776169013,17.906667709350586,-1.1481599220099,17.996667861938477,-0.03365384055828036
8174,2005-01-13,17.8799991607666,18.06666755676269,17.84000015258789,18.03333282470703,28767300.0,-0.00813613983038075,1.0605834669903675,-0.9387743186117663,62.414544146379875,60.23888732275084,-0.052459433994826554,-0.20725987782302013,0.2544512617192538,-0.05498040798111248,9.229341308545786,0.22666740417480113,0.14598882834586746,0.15733261108398366,-0.23464930790363425,0.5493145300716016,-0.038658348409825294,0.3533235705777926,-0.17703180243783478,25.80631268073616,-30.9252507557874,0.19599095949380954,1,0.011667251586914062,-0.15833282470703125,0.28333377838134766,0.4200010299682617,-0.5466670989990234,3,-0.028709865270561408,1.4262236647093034,18.02666664123535,-1.0000346794749528,17.863332748413086,-3.3529114776169013,17.906667709350586,-0.028709865270561408
8175,2005-01-14,17.996667861938477,18.020000457763672,17.829999923706055,17.876667022705078,22460100.0,0.006525095450109264,1.2800151062587977,-0.7826124814966849,63.333350287500224,61.313371027461876,-0.12067936314841177,-0.30712102459094126,0.1353578548109695,-0.17269978904476346,9.18466991189892,0.1900005340576172,0.1371070494704476,0.25333452224731445,-0.15110321956821693,0.6577722640628458,0.05111565133955054,0.45555339315507837,-0.26113784344788726,63.44121085338165,5.43780778196529,0.20221887090776486,1,-0.10500144958496094,-0.27500152587890625,0.14916515350341797,0.3033323287963867,-0.7966670989990234,4,-0.03408045647488289,1.0605834669903675,17.8799991607666,1.4262236647093034,18.02666664123535,-1.0000346794749528,17.863332748413086,-0.03408045647488289
8176,2005-01-18,18.163333892822266,18.166667938232425,17.843332290649414,17.866666793823242,29686800.0,0.009260938311601352,1.13187034300623,2.4722085353254393,63.81577048608447,63.16875567464453,-0.2545413500711362,-0.43104207437156816,-0.050973999720071106,-0.3407353823707666,8.775826325306873,0.32333564758301137,0.1562695807807124,0.3788338661193862,-0.02031940761841966,0.777987139857192,0.1792572292504815,0.5784105029882909,-0.39784622698280003,99.0907199334156,42.07605354536332,0.19957663686890378,1,-0.2283334732055664,-0.4133338928222656,-0.17083406448364258,0.13666629791259766,-1.010000228881836,1,-0.03285004501818689,1.2800151062587977,17.996667861938477,1.0605834669903675,17.8799991607666,1.4262236647093034,18.02666664123535,-0.03285004501818689
8177,2005-01-19,17.926666259765625,18.200000762939453,17.916667938232422,18.09666633605957,20841900.0,-0.013029966549817473,-1.9825022838384547,-0.5730331299545451,53.359659211060475,63.22940303411693,0.012727990599287864,-0.1611574644303957,0.16061553830597575,-0.10565649582865788,8.385962082100107,0.28333282470703125,0.18225113505267032,0.11583290100097798,-0.24407575176143936,0.47574155376339533,-0.06412142538023247,0.29578722738218843,-0.12106056668686449,31.66663487764405,-19.610884410483855,0.17995432638120953,1,0.03166770935058594,-0.15999984741210938,0.030833721160888672,0.3733339309692383,-0.7633323669433594,2,-0.02194124826998034,1.13187034300623,18.163333892822266,1.2800151062587977,17.996667861938477,1.0605834669903675,17.8799991607666,-0.02194124826998034
8178,2005-01-20,17.790000915527344,18.05666732788086,17.766666412353516,17.906667709350586,27006000.0,-0.007623578319467694,-2.5509779879722077,0.6862749497918746,53.045215352152724,62.15163560229466,0.17162197888661979,-0.004508412014185836,0.2694529565892978,0.03031243122316596,7.7021827174935105,0.29000091552734375,0.18763190478470548,-0.0336658477783196,-0.3694042017103456,0.3020725061537064,-0.20153502474433438,0.13420332918769518,0.4099998474121094,5.38487270678545,-44.48865346364165,0.16786917696601308,1,0.19333267211914062,-0.023334503173828125,0.17083263397216797,0.5099992752075195,-0.5866680145263707,3,-0.01255386999838315,-1.9825022838384547,17.926666259765625,1.13187034300623,18.163333892822266,1.2800151062587977,17.996667861938477,-0.01255386999838315
8179,2005-01-21,17.670000076293945,17.82666778564453,17.666667938232422,17.780000686645508,25743600.0,-0.006745409390544799,-1.74289638034202,0.9428613468046496,51.82341861474001,59.883705761705755,0.26516138405797207,0.12284056748220351,0.36191434271978906,0.15082802487121683,7.7598550313536965,0.15999984741210938,0.2087317162856408,-0.154333305358886,-0.48872577253812466,0.18005916182035264,-0.32152953894850356,0.01286292823073154,0.5300006866455078,0.6247764823689292,-50.31571570743456,0.16719623358961933,1,0.2633342742919922,0.09666633605957031,0.3033332824707031,0.630000114440918,-0.323333740234375,4,-0.005470647178392407,-2.5509779879722077,17.790000915527344,-1.9825022838384547,17.926666259765625,1.13187034300623,18.163333892822266,-0.005470647178392407
8180,2005-01-24,17.690000534057614,17.760000228881836,17.59000015258789,17.67333221435547,25731300.0,0.0011318878142225763,1.1701992963147834,-0.15152933832705884,47.04645348675773,57.68729052018833,0.22024678336794068,0.12278704322489986,0.3169404528727924,0.1342847055407823,7.697551258791174,0.1700000762939453,0.21845355695902668,-0.14299955368042205,-0.4518245404191745,0.16582543305833042,-0.2974120470497965,0.011412939688952406,0.4886669158935568,16.393488756034138,-33.79152729131696,0.15441249336937585,1,0.20499992370605824,0.07666587829590199,0.2849993705749547,0.6099996566772496,-0.3733329772949183,0,-0.02016215158407486,-1.74289638034202,17.670000076293945,-2.5509779879722077,17.790000915527344,-1.9825022838384547,17.926666259765625,-0.02016215158407486
8181,2005-01-25,17.760000228881836,17.816667556762695,17.703332901000977,17.729999542236328,19257000.0,0.003957020503727815,-1.7200109862443067,1.799862684518063,50.62241944636366,56.46233379249867,0.14220922567329097,0.06919919983144496,0.21614060823882397,0.06839720185323017,8.173382503108655,0.12666702270508168,0.18880739690191817,-0.08116655349731516,-0.3717784608296242,0.20944535383499385,-0.22647250716347145,0.06413940016884112,0.3833471832275386,27.86883708132176,-22.880349827169933,0.14530595366615495,1,0.13500022888183594,0.0066661834716796875,0.21499967575073242,0.5399999618530273,-0.1399993896484375,1,-0.03153150105435787,1.1701992963147834,17.690000534057614,-1.74289638034202,17.670000076293945,-2.5509779879722077,17.790000915527344,-0.03153150105435787
8182,2005-01-26,17.760000228881836,17.89666748046875,17.739999771118164,17.78333282470703,21535800.0,0.0,-3.947387441650354,-0.7777353932227097,49.894774883300705,55.039511768259985,0.14081863753339618,0.07432237222858262,0.18223381603700517,0.06994316420840363,8.792991823389382,0.15666770935058594,0.14435042068803483,-0.08199987411499166,-0.3715241354309846,0.2075243872010013,-0.22676200477298636,0.06276225654300305,0.3501463476562492,36.4285480733075,-14.795668780285453,0.14476213065799584,1,0.13500022888183594,0.028333663940429688,0.20166587829589844,0.5399999618530273,-0.05999946594238281,2,-0.03415915299115968,-1.7200109862443067,17.760000228881836,1.1701992963147834,17.690000534057614,-1.74289638034202,17.670000076293945,-0.03415915299115968
8183,2005-01-27,17.69333267211914,17.793333053588867,17.623332977294922,17.68666648864746,19902300.0,-0.0037538038233962956,-1.5500035762820972,-0.2857026077004823,38.424844795140416,52.37398961812226,0.17347280763701534,0.138647334379435,0.20438675191199707,0.13709280433992888,9.292356310789938,0.1700000762939453,0.11198514541577964,-0.14266738891601705,-0.4395727030577632,0.1542379252257291,-0.2911200459868901,0.005785268154856027,0.38560511898193184,33.6953141520817,-12.632231090167643,0.1484526570708736,1,0.20166778564453125,0.10333442687988281,0.26833343505859375,0.6066675186157227,-0.10000038146972656,3,-0.02995471735700972,-3.947387441650354,17.760000228881836,-1.7200109862443067,17.760000228881836,1.1701992963147834,17.690000534057614,-0.02995471735700972
8184,2005-01-28,17.476667404174805,17.639999389648438,17.433332443237305,17.633333206176758,33364500.0,-0.01224558832185152,1.4314020285432187,-23.501573676680973,33.68204192643242,49.07939980022584,0.36532681501095965,0.35708107004190737,0.38180618802734045,0.35277227200960226,9.779167027354719,0.26000022888183594,0.08669832054772897,-0.34883270263672017,-0.6807617052251551,-0.01690370004828523,-0.5147972039309359,-0.18286820134250448,0.5729341286154757,9.352834872242417,-32.08595790272687,0.16596450129421716,1,0.3399991989135742,0.3399991989135742,0.4849987030029297,0.8233327865600586,-0.0033340454101526973,4,-0.015639967097419105,-1.5500035762820972,17.69333267211914,-3.947387441650354,17.760000228881836,-1.7200109862443067,17.760000228881836,-0.015639967097419105
8185,2005-01-31,17.466667175292972,17.633333206176758,17.406667709350586,17.516666412353516,30694500.0,-0.0005722045656967323,-1.666681626424917,0.31914582775327055,35.462583104893426,45.92904564676017,0.32658400149674804,0.37529678390314913,0.3586200553245149,0.362836237272365,9.704214652144302,0.22666549682617188,0.043578735748333486,-0.3518329620361307,-0.708198552065781,0.004532627993519611,-0.530015757050954,-0.1736501670213073,0.5336328303330689,12.244794687448419,-26.53322021293856,0.17818279501482484,1,0.33666706085204723,0.33666706085204723,0.44999885559081676,0.833333015441891,0.016666412353512072,0,-0.006870276855286184,1.4314020285432187,17.476667404174805,-1.5500035762820972,17.69333267211914,-3.947387441650354,17.760000228881836,-0.006870276855286184
8186,2005-02-01,17.536666870117188,17.649999618530273,17.450000762939453,17.466667175292972,30575100.0,0.004007615999189085,-2.870976077968104,-1.400015259021925,39.3939844316049,44.37730400459844,0.17695169701190494,0.30131875734291214,0.2602914252632047,0.29602238720494256,9.792818040682585,0.1999988555908203,0.010382375506186037,-0.26949996948242116,-0.6474122696176714,0.10841233065282907,-0.4584561195500463,-0.08054381941479605,0.40426990588130707,26.530453365304147,-11.672976514173193,0.18895615006762598,2,0.19500064849853516,0.26666736602783203,0.37999916076660156,0.7633333206176758,-0.1533336639404297,1,-0.012545104208450009,-1.666681626424917,17.466667175292972,1.4314020285432187,17.476667404174805,-1.5500035762820972,17.69333267211914,-0.012545104208450009
8187,2005-02-02,17.68666648864746,17.766666412353516,17.543333053588867,17.543333053588867,27631800.0,0.0085534850859188,-2.116277212966413,2.0476294277930194,38.864637550067776,42.80168424881123,-0.011926237173199183,0.15506915248056075,0.08903205573201589,0.1454294742740352,10.064646290670959,0.22999954223632812,-0.033164811289680074,-0.11683368682861328,-0.4974548238621992,0.26378745020497263,-0.30714425534540624,0.07347688168817967,0.2008433806862442,72.41372506461988,37.72179211637649,0.19031056851679215,2,-0.03499889373779297,0.1166677474975586,0.15333271026611328,0.6133337020874023,-0.4866657257080078,2,-0.0037692602762002814,-2.870976077968104,17.536666870117188,-1.666681626424917,17.466667175292972,1.4314020285432187,17.476667404174805,-0.0037692602762002814
8188,2005-02-03,17.80666732788086,17.81333351135254,17.67333221435547,17.676666259765625,23285400.0,0.006784819474626502,-1.0487621067909676,0.9069835524564859,47.55560867867954,42.32748314480451,-0.1445112251406897,0.040560898771722975,-0.05589315475863543,0.02605937704843342,10.368855329698684,0.1400012969970703,-0.09184753834836812,0.0010004043579101562,-0.379151038972541,0.3811518476883613,-0.18907531730731364,0.19107612602313395,0.03275832545453383,98.36077107077529,59.96120298202864,0.19007572166522554,2,-0.1549997329711914,-0.0033330917358398438,-0.0066680908203125,0.4933328628540039,-0.7066669464111328,3,-0.00599025988284696,-2.116277212966413,17.68666648864746,-2.870976077968104,17.536666870117188,-1.666681626424917,17.466667175292972,-0.00599025988284696
8189,2005-02-04,17.81999969482422,17.860000610351562,17.709999084472656,17.799999237060547,22341900.0,0.0007487289282079868,1.9999618539004387,0.15384841104492503,43.67535899379312,41.95291709003066,-0.15011470403966953,0.012373714688472148,-0.09418646964326527,0.014133587904922251,10.096528154524842,0.15000152587890625,-0.11723546562484444,0.024166107177734375,-0.34295572073624925,0.391287935091718,-0.15939480677925744,0.2077270211347262,-0.4133319854736328,91.17626021870016,53.633290549468015,0.18356091395699178,2,-0.16833209991455078,-0.01666545867919922,-0.033333778381347656,0.48000049591064453,-0.8099994659423828,4,-0.012719832101941053,-1.0487621067909676,17.80666732788086,-2.116277212966413,17.68666648864746,-2.870976077968104,17.536666870117188,-0.012719832101941053
8190,2005-02-07,17.836666107177734,17.913333892822266,17.816667556762695,17.899999618530273,18723000.0,0.0009352644578526359,1.1480916354080573,-3.1666030898340645,36.89834335966897,40.42801974706458,-0.16068665122768522,-0.017807220583712535,-0.13452293398539794,0.0006348732888810105,9.734390363977777,0.09666633605957031,-0.13303468002457208,0.0488326072692864,-0.3066508839060127,0.4043160984445855,-0.12890913831836315,0.22657435285693595,-0.4209317398071306,83.45298863823481,51.47729404633181,0.1777417455876496,2,-0.1766653060913086,-0.033331871032714844,-0.03833341598510742,0.4633340835571289,-0.7266654968261719,0,-0.020369992140340187,1.9999618539004387,17.81999969482422,-1.0487621067909676,17.80666732788086,-2.116277212966413,17.68666648864746,-0.020369992140340187
8191,2005-02-08,17.733333587646484,17.856666564941406,17.733333587646484,17.766666412353516,17280300.0,-0.005793264218231231,-6.4000915541313805,0.5263062791748231,41.31737552809114,39.47497537426352,-0.06876608015508623,0.07575786618679814,-0.05461496649503772,0.10731151660075255,9.444256648217758,0.12333297729492188,-0.14042027235070975,-0.045833206176759234,-0.3975498593544131,0.30588344700089465,-0.22169153276558617,0.1300251204120677,-0.2976952392578127,51.35137921613304,18.537816035326784,0.1758583265888272,2,-0.0733327865600586,0.07000064849853516,0.07583284378051758,0.5666666030883789,-0.29000091552734375,1,-0.014097744158727,1.1480916354080573,17.836666107177734,1.9999618539004387,17.81999969482422,-1.0487621067909676,17.80666732788086,-0.014097744158727
8192,2005-02-09,17.50666618347168,17.696666717529297,17.423332214355472,17.6200008392334,25200600.0,-0.012781996292716591,1.0500107288462648,3.40009155413138,38.22708446598703,39.4530020043576,0.13207600252162877,0.2891600450649605,0.1688297908276155,0.33758242062809884,9.747807972134526,0.3100013732910121,-0.14547221434213498,-0.2546672821044922,-0.624136030839022,0.11480146663003765,-0.4394016564717589,-0.06993290773722549,0.40666770935058594,17.00687421662675,-18.47995250413569,0.1847343743672652,2,0.1533346176147461,0.29666805267333984,0.3450002670288086,0.7933340072631836,-0.35666656494140625,2,-0.007044915119896578,-6.4000915541313805,17.733333587646484,1.1480916354080573,17.836666107177734,1.9999618539004387,17.81999969482422,-0.007044915119896578
8193,2005-02-10,17.420000076293945,17.610000610351562,17.40999984741211,17.48666763305664,27395100.0,-0.004950463227519464,-3.61533044301151,0.5882362840794345,39.31622259608481,40.079022078763415,0.19656318305311515,0.3457738603549565,0.2629128933838807,0.4288749329355994,9.601367148474733,0.20000076293945312,-0.16626070963360107,-0.31100006103515554,-0.6882793976900388,0.06627927561972768,-0.4996397293625954,-0.1223603927077157,0.4835337829589861,1.9867976293332121,-36.343827435133456,0.1886396683274411,2,0.24000072479248047,0.3833341598510742,0.32416629791259766,0.880000114440918,-0.36333274841308594,3,-0.01262912241050329,1.0500107288462648,17.50666618347168,-6.4000915541313805,17.733333587646484,1.1480916354080573,17.836666107177734,-0.01262912241050329
8194,2005-02-11,17.366666793823242,17.543333053588867,17.366666793823242,17.370000839233402,31288800.0,-0.00306161206872102,-104.9771167048055,0.05001001344668162,36.56505392365107,40.201518836403146,0.2599929948361108,0.3780611198545465,0.3150293932409767,0.4862521079953197,9.433109305242535,0.176666259765625,-0.1891495582628444,-0.3386667251586921,-0.74219749359996,0.06486404328257578,-0.5404321093793278,-0.1369013409380564,0.517125704956058,0.0,-39.4074984237317,0.20176538422063411,2,0.2733335494995117,0.41666698455810547,0.39583301544189453,0.9333333969116211,-0.3999996185302699,4,-0.015355071616181437,-3.61533044301151,17.420000076293945,1.0500107288462648,17.50666618347168,-6.4000915541313805,17.733333587646484,-0.015355071616181437
8195,2005-02-14,17.383333206176758,17.503332138061527,17.366666793823242,17.433332443237305,23398200.0,0.0009596782474943222,-2.280018310826361,14.996567505704844,33.62314033138165,39.56031393637834,0.2573227695713243,0.33000897107552163,0.29538045648192224,0.4769077637293968,9.305876225384893,0.1366653442382848,-0.1886122805879431,-0.2913335800170884,-0.6948642263944187,0.11219706636024185,-0.4930989032057518,-0.08956825682842506,0.4694317503051799,3.401310232346312,-35.91807971171205,0.20176532318866497,2,0.2566671371459961,0.40000057220458984,0.38000011444091797,0.9166669845581055,-0.5,0,-0.021476489742615512,-104.9771167048055,17.366666793823242,-3.61533044301151,17.420000076293945,1.0500107288462648,17.50666618347168,-0.021476489742615512
8196,2005-02-15,17.566667556762695,17.65333366394043,17.456666946411133,17.530000686645508,28450500.0,0.010546559075378825,-1.1454431960049938,-0.73334859235523,42.75001788141045,39.99202286208308,0.08793930674062977,0.10506886374292179,0.11188470534194295,0.29740543932433994,8.346535722264642,0.2700004577636719,-0.15473602803464814,-0.07816591262817241,-0.41174094129564764,0.25540911603930283,-0.24495342696191003,0.08862160170556521,0.25693150995972047,60.60630581163483,20.057008811790816,0.16678751433373706,2,0.0733327865600586,0.21666622161865234,0.20166587829589844,0.7483320236206055,-0.6800003051757812,1,-0.02599621954110065,-2.280018310826361,17.383333206176758,-104.9771167048055,17.366666793823242,-3.61533044301151,17.420000076293945,-0.02599621954110065
8197,2005-02-16,17.533332824707028,17.649999618530273,17.51333236694336,17.579999923706055,22716600.0,-0.0018976127343420801,-2.1538106032263036,-1.2727320016646828,43.84615610337233,39.579861464826735,0.10866343756002195,0.11323053642702874,0.14907322468834394,0.33298021538542244,7.2176675064726155,0.13666725158691406,-0.12373897999302486,-0.09183397293091033,-0.40092790731354455,0.21725996145172388,-0.24638094012222922,0.06271299426040855,0.26285030564143597,58.139271836907255,16.032182548964016,0.15454696719131744,2,0.10666751861572621,0.25000095367431996,0.23500061035156605,0.7816667556762731,-0.5366649627685547,2,-0.005133088699546207,-1.1454431960049938,17.566667556762695,-2.280018310826361,17.383333206176758,-104.9771167048055,17.366666793823242,-0.005133088699546207
8198,2005-02-17,17.566667556762695,17.68000030517578,17.44333267211914,17.6299991607666,44895900.0,0.0019012205146013983,1.8979610902211739,1.3570932276125995,54.02985023639693,40.73036049178271,0.04213556600610602,0.06567346177289579,0.12027399306471054,0.30364559430934435,6.92132308848276,0.23666763305664062,-0.10246447425580385,-0.04733257293701243,-0.3473566146397786,0.25269146876575377,-0.19734459378839375,0.1026794479143689,0.203744593394255,63.82999446057573,16.85351249429975,0.15001202085138277,2,0.0733327865600586,0.21666622161865234,0.20166587829589844,0.7483320236206055,-0.643335342407223,3,-0.0237192362686921,-2.1538106032263036,17.533332824707028,-1.1454431960049938,17.566667556762695,-2.280018310826361,17.383333206176758,-0.0237192362686921
8199,2005-02-18,17.573333740234375,17.666667938232422,17.546667098999027,17.60333251953125,29292300.0,0.0003794791157820665,-1.8800640878921264,0.47367787013612817,54.790408903081506,42.718367774384106,-0.0035758400208472096,0.054171352358537206,0.11820686264929492,0.2996750846431553,7.088923323351229,0.12000083923339488,-0.0907882159090363,-0.035833072662352805,-0.3351723674910687,0.2635062221663631,-0.18550272007671254,0.11383657475200692,0.17285368854255267,65.95749861514393,13.985089292151756,0.1496696474143584,2,0.03833293914794922,0.21000003814697266,0.19499969482421875,0.7416658401489258,-0.6266670227050817,4,-0.029400591827980938,1.8979610902211739,17.566667556762695,-2.1538106032263036,17.533332824707028,-1.1454431960049938,17.566667556762695,-0.029400591827980938
8200,2005-02-22,17.333332061767578,17.559999465942386,17.323333740234375,17.533332824707028,34473600.0,-0.013657151341598284,-1.15153196580607,6.6669633774159545,42.07788501838485,42.802868828861186,0.17603100005185368,0.28046168591150433,0.3573195795969468,0.5398332446847078,7.948541731712208,0.25,-0.11184047968897559,-0.25800132751464844,-0.5787928365514823,0.0627901815221854,-0.4183970820330636,-0.09760557299623329,0.39008412891212885,2.8032685191127085,-50.22330861485544,0.16039575451841623,2,0.1766681671142578,0.42833518981933594,0.47333431243896484,0.9816675186157227,-0.6299991607666051,1,-0.021153745002287505,-1.8800640878921264,17.573333740234375,1.8979610902211739,17.566667556762695,-2.1538106032263036,17.533332824707028,-0.021153745002287505
8201,2005-02-23,17.200000762939453,17.373332977294922,17.079999923706055,17.343332290649414,40937100.0,-0.007692190881303018,1.885249284742742,0.716654904728312,30.789535897509367,41.97647454347477,0.2522833818845278,0.3896665352856772,0.4888390402830396,0.6714828383823388,8.89743546054109,0.2933330535888672,-0.13390853651466372,-0.3633326530456529,-0.7180963000440563,-0.008569006047249417,-0.5407144765448528,-0.18595082954645292,0.49140883170462857,20.000127156494678,-29.311121363336603,0.17738182349920165,2,0.17999935150146484,0.4399995803833008,0.6066656112670898,1.1149988174438477,-0.8700008392333984,2,-0.01841090364629594,-1.15153196580607,17.333332061767578,-1.8800640878921264,17.573333740234375,1.8979610902211739,17.566667556762695,-0.01841090364629594
8202,2005-02-24,17.15333366394043,17.270000457763672,17.09000015258789,17.25,29795400.0,-0.002713203309826384,1.6341395335854745,0.6744247940702889,22.625713057279697,40.12197348360753,0.2721823343846239,0.40955124191262016,0.530535637966473,0.7165523778267087,9.559335086024356,0.18000030517578125,-0.1527762985576402,-0.37966642379760884,-0.7659691848490908,0.006636337253873137,-0.5728178043233498,-0.18651504327186785,0.47693496360984966,12.222282268344708,-29.608723387150704,0.19315138052574068,2,0.22666645050048828,0.4866666793823242,0.6891665458679199,1.161665916442871,-0.6833343505859375,3,-0.015546040062993649,1.885249284742742,17.200000762939453,-1.15153196580607,17.333332061767578,-1.8800640878921264,17.573333740234375,-0.015546040062993649
8203,2005-02-25,17.163333892822266,17.163333892822266,17.033332824707028,17.133333206176758,34404000.0,0.0005829904016183551,7.666539513001699,-0.31035299224561474,22.40905652151629,38.549084883370334,0.24802800513655043,0.3771454157052183,0.5095608907998326,0.7040384706422991,10.879155962429964,0.13000106811523793,-0.17563249159325522,-0.3431662559509263,-0.7550280832993863,0.06869557139753368,-0.5490971696251563,-0.13723534227669631,0.41190786434358984,20.526426742960844,-14.440509987065319,0.20593091367423033,2,0.19333267211914062,0.3816661834716797,0.6991662979125977,1.1516656875610352,-0.6066665649414062,4,-0.009710586062390392,1.6341395335854745,17.15333366394043,1.885249284742742,17.200000762939453,-1.15153196580607,17.333332061767578,-0.009710586062390392
8204,2005-02-28,17.203332901000973,17.430000305175778,17.200000762939453,17.266666412353516,32594700.0,0.0023304917580979634,-5.57162320499186,-2.1110687265561614,23.90114079199914,37.468862712327834,0.2038618117273181,0.3326753638858939,0.46398394796950626,0.6612006269142334,11.312574275176416,0.2666664123535121,-0.17736522516365838,-0.28950052261352965,-0.7230970080497627,0.14409596282270343,-0.5062987653316462,-0.07270227989541311,0.30687978426982454,32.27849705749164,3.302421983885239,0.21679824271811718,2,0.15333366394043324,0.2700004577636754,0.671667098999027,1.1116666793823278,-0.703332901000973,0,-0.016275955842789513,7.666539513001699,17.163333892822266,1.6341395335854745,17.15333366394043,1.885249284742742,17.200000762939453,-0.016275955842789513
8205,2005-03-01,17.34666633605957,17.43666648864746,17.30666732788086,17.336666107177734,31388400.0,0.008331724781670546,-2.7143791383961418,-0.1578979069417168,34.574476989358004,36.560469279877566,0.06121792492796985,0.1896123363683877,0.31963202087928977,0.5127992460349304,11.650202057289286,0.23333358764648793,-0.17185420158136822,-0.14016704559326243,-0.5785824260692003,0.29824833488267544,-0.35937473583123136,0.0790406446447065,0.10632076594357542,77.68593087206766,49.41110956534651,0.21920769023796885,3,0.010000228881835938,0.12666702270507812,0.5033340454101562,0.9683332443237305,-1.0466670989990234,1,-0.02305916369064953,-5.57162320499186,17.203332901000973,7.666539513001699,17.163333892822266,1.6341395335854745,17.15333366394043,-0.02305916369064953
8206,2005-03-02,17.316667556762695,17.469999313354492,17.266666412353516,17.34666633605957,27354600.0,-0.00172936855507011,-2.1281727750227413,-2.9998092695021934,41.0095343304489,36.24528908288607,0.0581387616542699,0.2132159377639944,0.3560872354978031,0.5397928135604957,12.142298272187391,0.20333290100097656,-0.15828761756360876,-0.1591658592224121,-0.6033188115933221,0.2849870931484979,-0.3812423354078689,0.06291061696304467,-0.2833347320556676,64.8858429538002,33.73221706179454,0.2220764761854552,3,0.03999900817871094,0.15666580200195312,0.5141658782958984,0.9983320236206055,-1.1266670227050817,2,-0.03541874634662001,-2.7143791383961418,17.34666633605957,-5.57162320499186,17.203332901000973,7.666539513001699,17.163333892822266,-0.03541874634662001
8207,2005-03-03,17.6200008392334,17.726667404174805,17.55666732788086,17.600000381469727,58427400.0,0.017516839280791174,-2.1875044703526214,-0.6667090539165819,57.853425884594486,36.67013082157469,-0.2588261329334074,-0.10052164460128665,0.060934007253926836,0.23891335015062864,12.77999492622413,0.4099998474121094,-0.13429442618949494,0.14750070571899343,-0.2909541674750784,0.5859555789130653,-0.07172673087804426,0.3667281423160311,-0.5779346847534228,84.61542693813333,47.71634719820513,0.2192274365970364,3,-0.24000072479248047,-0.14666748046875,0.2108325958251953,0.6949987411499023,-1.4500007629394531,3,-0.07321230726930361,-2.1281727750227413,17.316667556762695,-2.7143791383961418,17.34666633605957,-5.57162320499186,17.203332901000973,-0.07321230726930361
8208,2005-03-04,17.700000762939453,17.829999923706055,17.649999618530273,17.73666763305664,34668900.0,0.004540290572967676,-1.6341027716526642,-1.8333015449170322,62.820525987602174,37.5623660531881,-0.35528585771529464,-0.19913209941615406,-0.014085986504966286,0.16159123773007167,13.427856766488839,0.20999908447265625,-0.13285608263683812,0.23283395767212056,-0.19085228298380486,0.656520198328046,0.020990837344157853,0.44467707800008327,-0.6305505584716826,79.36518508875238,36.237197923870724,0.21184312032796318,3,-0.26833438873291016,-0.2266674041748047,0.14166641235351562,0.6149988174438477,-1.4900016784668004,4,-0.06949160432582346,-2.1875044703526214,17.6200008392334,-2.1281727750227413,17.316667556762695,-2.7143791383961418,17.34666633605957,-0.06949160432582346
8209,2005-03-07,17.593332290649414,17.786666870117188,17.530000686645508,17.700000762939453,30805800.0,-0.006026467101254762,-1.2000114441728724,2.9091240116521013,57.55390648798919,39.281923994255244,-0.2743311114107172,-0.11627726324088883,0.09244953385243093,0.2702379950691167,13.8933207441533,0.2566661834716797,-0.13402685873925435,0.1374988555908203,-0.2576108350064388,0.5326085461880794,-0.06005598970780923,0.33505370088944986,-0.4782491030273448,57.98800740818489,9.428594752184374,0.19755484529862893,3,-0.1616659164428711,-0.11999893188476562,0.2525014877319336,0.7216672897338867,-1.4033317565918004,0,-0.058923741428991594,-1.6341027716526642,17.700000762939453,-2.1875044703526214,17.6200008392334,-2.1281727750227413,17.316667556762695,-0.058923741428991594
8210,2005-03-08,17.473333358764652,17.583332061767578,17.416667938232422,17.533332824707028,28233300.0,-0.0068207051343275316,1.0833283662156523,0.5624854716137019,46.48238243937238,41.0255736100178,-0.1479422452844048,-0.02623926344930183,0.21543172531735166,0.39350678399940975,14.29730075129223,0.1766643524169922,-0.1573451666746024,0.03566656112671396,-0.31682908572694046,0.3881622079803684,-0.14058126230011325,0.21191438455354117,-0.3153551669775432,36.68642859803211,-9.9216210811974,0.17624782342682688,3,-0.04166698455810902,-3.552713678800501e-15,0.3433332443237269,0.8416662216186488,-1.4866666793823278,1,-0.05570393117214967,-1.2000114441728724,17.593332290649414,-1.6341027716526642,17.700000762939453,-2.1875044703526214,17.6200008392334,-0.05570393117214967
8211,2005-03-09,17.483333587646484,17.530000686645508,17.426666259765625,17.466667175292972,30324600.0,0.0005723137466966399,-1.1379187877352905,-0.27777601169848276,48.081870626147094,43.85403556211418,-0.1268664850861505,-0.058951660982884846,0.20601343667063432,0.3892628254581254,15.151801320461159,0.10333442687988281,-0.18411616990831803,0.05816679000854563,-0.26684145765584333,0.3831750376729346,-0.10433733382364707,0.22067091384073834,-0.28503409194424023,16.12883874391454,-27.82177829299299,0.16250412383219437,3,-0.051667213439941406,-0.010000228881835938,0.32000064849853516,0.7416658401489258,-1.583333969116211,2,-0.06768356530256148,1.0833283662156523,17.473333358764652,-1.2000114441728724,17.593332290649414,-1.6341027716526642,17.700000762939453,-0.06768356530256148
8212,2005-03-10,17.383333206176758,17.520000457763672,17.356666564941403,17.483333587646484,24289500.0,-0.005719754814973332,-1.130437486783294,-6.000114442665504,43.30896009043899,46.17624706977225,0.010270369838366378,0.03302856145399602,0.3007174888897097,0.49220779244750545,15.136996456442448,0.16333389282226918,-0.177060041188156,-0.03566694259643555,-0.3588392327405643,0.2875053475476932,-0.19725308766849992,0.12591920247562882,-0.14713168479428518,5.633797141395679,-34.323259886828836,0.16158614507206487,3,0.1316671371459961,0.09000015258789062,0.3841676712036133,0.8416662216186523,-1.4233331680297852,3,-0.06864809285799811,-1.1379187877352905,17.483333587646484,1.0833283662156523,17.473333358764652,-1.2000114441728724,17.593332290649414,-0.06864809285799811
8213,2005-03-11,17.200000762939453,17.413333892822266,17.156667709350586,17.40999984741211,27745800.0,-0.010546449352542009,1.3692207472094087,2.099982833927788,37.93103448275856,47.7351241465233,0.22277852557344247,0.2097901867544394,0.4742574203937764,0.6753729300707789,15.326815790153223,0.2566661834716797,-0.14570238444010997,-0.20799942016601491,-0.54567921541042,0.12968037507839014,-0.37683931778821744,-0.039159522543812386,0.6299991607666016,6.878271637082539,-28.559314172185275,0.1688398976222032,3,0.2933330535888672,0.2733325958251953,0.5275001525878906,0.8716650009155273,-1.333333969116211,4,-0.0598837581952224,-1.130437486783294,17.383333206176758,-1.1379187877352905,17.483333587646484,1.0833283662156523,17.473333358764652,-0.0598837581952224
8214,2005-03-14,17.100000381469727,17.31333351135254,17.046667098999027,17.260000228881836,45976500.0,-0.005813975408954342,-1.0000000000000266,0.7619073569482289,41.70620355065847,48.52753820889002,0.3426086997008859,0.30439473236705084,0.5671848580657475,0.7759001807466213,15.484493512351078,0.2666664123535121,-0.10063697520706683,-0.2946664810180657,-0.6592083534282906,0.06987539139215926,-0.4769374172231764,-0.112395544812955,0.716532897949218,9.93791027376996,-28.403807584389725,0.182270936205112,3,0.3383331298828125,0.3733329772949219,0.6275005340576172,0.8916654586791992,-1.3166675567626935,0,-0.05204685831244282,1.3692207472094087,17.200000762939453,-1.130437486783294,17.383333206176758,-1.1379187877352905,17.483333587646484,-0.05204685831244282
8215,2005-03-15,17.010000228881836,17.216667175292972,17.003332138061527,17.183332443237305,41982600.0,-0.00526316670059368,-1.285711366330246,1.0833273728631714,43.03176226497977,48.752230201615674,0.424467911553986,0.384716250259725,0.6514994596687345,0.8669736652630178,15.699021071990217,0.2133350372314453,-0.055726954590113564,-0.36599998474121165,-0.7691722167539794,0.0371722472715561,-0.5675861007475937,-0.16441386873482955,0.775738403320311,1.2660886696646316,-37.76832062359255,0.20158611600638346,3,0.4066658020019531,0.4483327865600586,0.7175006866455078,0.9816656112670898,-1.0833330154418963,1,-0.04820691850620429,-1.0000000000000266,17.100000381469727,1.3692207472094087,17.200000762939453,-1.130437486783294,17.383333206176758,-0.04820691850620429
8216,2005-03-16,17.110000610351562,17.183332443237305,16.953332901000973,16.973333358764652,52435800.0,0.005878917114882309,-1.6037462887988558,-0.788470003081101,48.470597422250826,47.70969370579971,0.3263925500921907,0.26219207717706183,0.5411629636956725,0.7706082857301837,16.793385790176057,0.22999954223633168,-0.010385602632023705,-0.24316625595092844,-0.6525500803215962,0.16621756841973934,-0.44785816813626056,-0.03847434376559633,0.6287936322021466,27.64719939952317,-14.168268158744016,0.20469191218533375,3,0.2816658020019531,0.2949991226196289,0.6216669082641602,0.8816652297973633,-1.5066671371459979,2,-0.06565364645806149,-1.285711366330246,17.010000228881836,-1.0000000000000266,17.100000381469727,1.3692207472094087,17.200000762939453,-0.06565364645806149
8217,2005-03-17,17.44333267211914,17.476667404174805,17.133333206176758,17.170000076293945,57102600.0,0.019481709519397317,1.0196006933731256,1.9999860438502746,58.04595181198346,47.179185464064304,-0.03870563508066738,-0.0824558373467319,0.20255199437777094,0.4435251394022117,17.4251284912699,0.3666667938232422,0.019064388609457694,0.09466581344604563,-0.3083078432520807,0.497639470144172,-0.10682101490301577,0.29615264179510703,0.23262466311035013,93.63032021517765,47.09275582342747,0.20148682834906265,3,-0.0733327865600586,-0.051666259765625,0.28833484649658203,0.5483331680297852,-1.7699995040893555,3,-0.08847696037212438,-1.6037462887988558,17.110000610351562,-1.285711366330246,17.010000228881836,-1.0000000000000266,17.100000381469727,-0.08847696037212438
8218,2005-03-18,17.149999618530273,17.446666717529293,17.149999618530273,17.446666717529293,260396100.0,-0.016816342329910472,1.000000000000024,-1.0853703639091319,48.662207677881206,46.19121892960786,0.1881959767672008,0.18768360839104048,0.48633655068395854,0.7398149055506025,17.770755867518563,0.2966670989990199,0.0326671185172458,-0.17783384323120188,-0.5764117514488518,0.22074406498644805,-0.3771227973400286,0.02145511087762486,0.4681477619609353,37.57954354941036,-10.317142361604425,0.19928895410882536,3,0.1183328628540039,0.2416667938232422,0.5816679000854492,0.806666374206543,-1.483332633972168,4,-0.06938773217799532,1.0196006933731256,17.44333267211914,-1.6037462887988558,17.110000610351562,-1.285711366330246,17.010000228881836,-0.06938773217799532
8219,2005-03-21,17.05666732788086,17.253332138061527,17.040000915527347,17.173332214355472,66091200.0,-0.005442116193901891,-1.8444597034664758,0.3932518532329679,42.53860913860027,45.753021896188734,0.22059456176855718,0.2533113028502072,0.5606719823820043,0.8328235514725009,18.277200308363273,0.2133312225341797,-0.0044735622407650055,-0.24533281326294087,-0.6438878702049635,0.15322224367908177,-0.4446103417339522,-0.04605528479192955,0.5082948942511294,19.745387749747245,-23.37591587098887,0.1992775284710116,3,0.1849994659423828,0.33499908447265625,0.6750001907348633,0.7099990844726562,-1.2933340072631836,0,-0.06976747046666265,1.000000000000024,17.149999618530273,1.0196006933731256,17.44333267211914,-1.6037462887988558,17.110000610351562,-0.06976747046666265
8220,2005-03-22,16.966667175292972,17.113332748413086,16.950000762939453,17.05666732788086,54135000.0,-0.00527653795772709,-1.6486344375367294,0.7714416505901432,41.26454433540924,44.99554119721786,0.25833237399328013,0.3314257600674715,0.630882503993341,0.9171832642412951,17.975173566918023,0.1633319854736328,-0.06283513523279183,-0.31699972152709677,-0.7423202781613547,0.10832083510716117,-0.529659999844224,-0.10433944320996957,0.5493647011485336,3.164508827524441,-35.66687935924623,0.21266027831712847,3,0.2683334350585902,0.4233331680297816,0.7449998855590785,0.7999992370605433,-1.283333778381353,1,-0.06974465511465455,-1.8444597034664758,17.05666732788086,1.000000000000024,17.149999618530273,1.0196006933731256,17.44333267211914,-0.06974465511465455
8221,2005-03-23,16.883333206176758,17.059999465942386,16.860000610351562,16.966667175292972,52748100.0,-0.004911628680826952,-2.0769253341550202,0.9259314203366166,29.345761406661026,43.44407467679809,0.2767042394507797,0.4108857139245039,0.6959518926280381,0.9928979018928992,16.937493445386394,0.19999885559082387,-0.11304321697977215,-0.3845003128051765,-0.845052980879597,0.07605235526924403,-0.6147766468423868,-0.15422397876796623,0.5760955589145418,3.7836634076786746,-28.047802079004136,0.23027633403721004,3,0.2850008010864258,0.4616670608520508,0.828333854675293,0.8833332061767578,-1.1700000762939453,2,-0.0566633366204502,-1.6486344375367294,16.966667175292972,-1.8444597034664758,17.05666732788086,1.000000000000024,17.149999618530273,-0.0566633366204502
8222,2005-03-24,16.886667251586914,17.010000228881836,16.84000015258789,17.00666618347168,37511100.0,0.00019747554404347945,1.6842041861165487,1.4399761964706077,26.171873690327743,42.137501255416886,0.21848520860170595,0.40743896399406054,0.6754124616033401,0.9822591448541829,15.867154107426792,0.1700000762939453,-0.13983046987208425,-0.36783294677734446,-0.8569004952614421,0.12123460170675315,-0.612366721019395,-0.12329917253529388,0.5008301349356188,7.692380245733661,-17.377606946436018,0.24453377424204967,3,0.2716665267944336,0.4483327865600586,0.8249998092651367,0.8799991607666016,-0.9533338546752947,3,-0.0759968654123121,-2.0769253341550202,16.883333206176758,-1.6486344375367294,16.966667175292972,-1.8444597034664758,17.05666732788086,-0.0759968654123121
8223,2005-03-28,16.996667861938473,17.059999465942386,16.836666107177734,16.886667251586914,36732000.0,0.006514050920333192,-1.1269550053587012,-0.9166799122611523,32.5536623344173,41.120552231390086,0.08561159859000611,0.2996765170104432,0.5438643994107188,0.8658918672094238,14.462614272579765,0.223333358764652,-0.17117110481611064,-0.24949903488159464,-0.7506379290236751,0.2516398592604858,-0.5000684819526349,0.001070412189445591,0.3141799118332109,38.400479737058966,16.771725067658537,0.2505694470710402,3,0.15999889373779652,0.3366651535034215,0.7149991989135778,0.7699985504150426,-0.8633346557617152,0,-0.07785847818277958,1.6842041861165487,16.886667251586914,-2.0769253341550202,16.883333206176758,-1.6486344375367294,16.966667175292972,-0.07785847818277958
8224,2005-03-29,16.923332214355472,17.09000015258789,16.90999984741211,16.966667175292972,41708700.0,-0.004314707340209001,-4.142888283378224,-0.39395200443890854,33.46692398634495,40.05779242265289,0.14667598006668214,0.36992595803816286,0.5990844214042603,0.9307730781140116,14.449276430852864,0.18000030517578125,-0.19206706527562645,-0.3088346481323221,-0.8302463694958035,0.21257707323115937,-0.5695405088140646,-0.04812878745057958,0.31164649276118084,31.32510185932167,11.121814608223282,0.26070586068174095,3,0.23333454132079723,0.41000080108642223,0.7883348464965785,0.8433341979980433,-0.7733325958251989,1,-0.07425637066507396,-1.1269550053587012,16.996667861938473,1.6842041861165487,16.886667251586914,-2.0769253341550202,16.883333206176758,-0.07425637066507396
8225,2005-03-30,16.946666717529293,17.059999465942386,16.899999618530273,16.966667175292972,33451800.0,0.0013788362054387715,-1.8234937731404195,0.46153169014100903,33.996050317498685,38.449509411013764,0.1267410178820576,0.3321157330961597,0.553770780267147,0.8972776000433811,14.48350543605334,0.15999984741211293,-0.18901745332529885,-0.2655001640319874,-0.7989662066871439,0.2679658786231691,-0.5322331853595657,0.0012328572955908612,0.2245819735971324,43.421171510313314,21.764677319404754,0.2667330213275784,3,0.2100000381469762,0.3866662979126012,0.7508335113525426,0.8199996948242223,-0.7566661834716797,2,-0.06982691148859388,-4.142888283378224,16.923332214355472,-1.1269550053587012,16.996667861938473,1.6842041861165487,16.886667251586914,-0.06982691148859388
8226,2005-03-31,16.703332901000973,16.963333129882812,16.68666648864746,16.916667938232422,47927700.0,-0.014358801089574769,-1.2432321670210709,10.66650772458155,31.318708958023464,35.479815760573764,0.3423213329269039,0.5556316028501165,0.7664717700586792,1.1194584862519967,14.636120886124019,0.27666664123535156,-0.19419330795987833,-0.47816724777221964,-1.0550857857272113,0.09875129018277207,-0.7666265167497173,-0.189707978794722,0.4143825766936615,4.132164965028463,-18.743457173860133,0.28845926897749674,3,0.3633337020874059,0.5550003051757848,0.932500839233402,1.058334350585941,-0.3833332061767507,3,-0.06106562744901223,-1.8234937731404195,16.946666717529293,-4.142888283378224,16.923332214355472,-1.1269550053587012,16.996667861938473,-0.06106562744901223
8227,2005-04-01,16.329999923706055,16.833332061767578,16.166667938232422,16.75,87483900.0,-0.022350807441103293,1.2727281594116673,1.9687346333002202,28.358231616185066,33.22381842038531,0.6047119296874115,0.8720775984681239,1.111831848755699,1.468135145457822,16.54088496352384,0.6666641235351562,-0.20596430371622532,-0.7870001792907715,-1.440819872281022,-0.13318048630052104,-1.113910025785895,-0.46009033279564804,0.7299995422363317,17.689406145939202,-6.9119449472198475,0.32690984649512467,4,0.38000011444091797,0.6683340072631836,1.1800003051757812,1.3100004196166992,0.08666801452636719,4,-0.037762816699590696,-1.2432321670210709,16.703332901000973,-1.8234937731404195,16.946666717529293,-4.142888283378224,16.923332214355472,-0.037762816699590696
8228,2005-04-04,16.469999313354492,16.536666870117188,16.239999771118164,16.44333267211914,52720800.0,0.008573140863595619,2.708298067638609,-0.0634919914078501,34.63414316444468,32.345544423256904,0.400195477916089,0.6695320966014648,0.9493154316609917,1.3037238917016118,18.472970538045125,0.29666709899902344,-0.23349159694796384,-0.5855007171630859,-1.239815301245514,0.0688138669193421,-0.9126580092043,-0.2583434251218719,0.4933338165283203,32.85181329168836,6.131438444948095,0.3271572920412146,4,0.17000102996826172,0.5283346176147461,1.0400009155273438,1.1700010299682617,-0.22999954223632812,0,-0.032584452872910785,1.2727281594116673,16.329999923706055,-1.2432321670210709,16.703332901000973,-1.8234937731404195,16.946666717529293,-0.032584452872910785
8229,2005-04-05,16.55666732788086,16.59666633605957,16.40999984741211,16.516666412353516,39249300.0,0.005262174750432003,2.111135836220873,1.5000357628209713,38.925114976538616,32.085607827826834,0.2627776295027182,0.5283040748803813,0.844541804848312,1.1940178448157788,20.395160115303685,0.18666648864746094,-0.3092235038202453,-0.4469994544982896,-1.085985953640538,0.19198704464395888,-0.7664927040694138,-0.12750620492716536,0.27666473388671875,43.65673633485122,13.149948306045484,0.319493249571124,4,0.07166671752929688,0.4416666030883789,0.8941659927368164,1.0599994659423828,-0.35666656494140625,1,-0.025568800370302847,2.708298067638609,16.469999313354492,1.2727281594116673,16.329999923706055,-1.2432321670210709,16.703332901000973,-0.025568800370302847
8230,2005-04-06,16.5,16.649999618530273,16.450000762939453,16.626667022705078,43393500.0,-0.0034226288877251543,1.3076940006162243,-3.1666030898340645,34.77539354448032,32.68890028758454,0.2752301387341163,0.5357827487367288,0.8814269694588823,1.2285207817567425,21.86237128645678,0.1999988555908203,-0.3497070651485785,-0.45500011444091726,-1.091630625680093,0.18163039679825843,-0.7733153700605051,-0.1366848588213294,0.19999923706054545,41.840922041170074,10.519156125593192,0.31831525561958784,4,0.12833404541015625,0.4983339309692383,0.9149999618530273,1.1166667938232422,-0.6166667938232422,2,-0.02121214433149854,2.111135836220873,16.55666732788086,2.708298067638609,16.469999313354492,1.2727281594116673,16.329999923706055,-0.02121214433149854
8231,2005-04-07,16.299999237060547,16.430000305175778,16.15333366394043,16.430000305175778,77376900.0,-0.012121258359966802,3.256374893629686,1.0263213371479918,19.429694560097246,31.939769273114482,0.428884978981273,0.677311706256873,1.05665703279697,1.401935375017601,23.64933686256036,0.3466663360595703,-0.377661123206547,-0.5958341598510728,-1.2455374635437941,0.05386914384164854,-0.9206858116974352,-0.27098250800471035,0.35000038146972656,21.568517453683576,-1.794320065496187,0.3248516518463613,4,0.3216676712036133,0.6916675567626953,1.1150007247924805,1.3166675567626953,-0.5899991989135742,3,-0.0067483870031621596,1.3076940006162243,16.5,2.111135836220873,16.55666732788086,2.708298067638609,16.469999313354492,-0.0067483870031621596
8232,2005-04-08,16.190000534057614,16.34666633605957,16.173332214355472,16.299999237060547,39519900.0,-0.0067483870031621596,-1.418581750921573,0.8461369171631128,21.541622658322197,30.716209309103913,0.480163344963195,0.7307931710924755,1.1400961234933966,1.4832141972690494,25.251044024544633,0.173334121704098,-0.40175718369264857,-0.646166229248049,-1.3258542600653875,0.03352180156928952,-0.9860102446567183,-0.30632221383937974,0.4599990844726598,7.382601883284742,-13.596077535117615,0.3398440154086696,4,0.4316663742065465,0.8016662597656286,1.2249994277954137,1.4266662597656286,-0.4500007629394496,4,0.008029595829422087,3.256374893629686,16.299999237060547,1.3076940006162243,16.5,2.111135836220873,16.55666732788086,0.008029595829422087
8233,2005-04-11,16.170000076293945,16.233333587646484,16.079999923706055,16.190000534057614,35324400.0,-0.0012353586846148845,1.8750089407052428,0.18182448717722596,22.520763014937188,29.499969201169716,0.414118179183518,0.7058619776919315,1.1349061836482335,1.469562885343258,26.274693152244073,0.1533336639404297,-0.3993161461613113,-0.6146666526794426,-1.3332534157436662,0.10392011038478088,-0.9739600342115544,-0.2553732711473309,0.3806663513183608,15.789508907657506,-5.124370004180669,0.35929338153211204,4,0.39999961853027344,0.7849998474121094,1.256666660308838,1.4466667175292969,-0.5033330917358398,0,0.015254660530280573,-1.418581750921573,16.190000534057614,3.256374893629686,16.299999237060547,1.3076940006162243,16.5,0.015254660530280573
8234,2005-04-12,16.209999084472653,16.276666641235348,15.923333168029785,16.066667556762695,60284700.0,0.002473655410635933,1.5542181133792874,-7.166412359337353,25.799619345077772,28.5892546486785,0.2931160636647441,0.627963604530624,1.0766470362138172,1.4001141978082252,27.101363467251204,0.35333347320556285,-0.39391629366141956,-0.5301675796508825,-1.2762373407533154,0.2159021814515487,-0.9032024602020989,-0.15713269909966598,0.2465340423584017,39.44944977787645,15.61745551165074,0.37303488055121586,4,0.23333406448364613,0.6450009346008336,1.242500782012943,1.4066677093505895,-0.3499994277954084,1,0.0018507519025245944,1.8750089407052428,16.170000076293945,-1.418581750921573,16.190000534057614,3.256374893629686,16.299999237060547,0.0018507519025245944
8235,2005-04-13,16.190000534057614,16.363332748413086,16.163333892822266,16.253332138061527,37494000.0,-0.0012337169367391265,-2.4286041264754927,-0.44185396622625717,26.88896970375086,28.09706139820377,0.21735076528064567,0.6149065883122269,1.078098964544676,1.39370732586681,27.657582593261065,0.1999988555908203,-0.41423808119533945,-0.5091661453247092,-1.2824296413799914,0.26409735073057483,-0.895797893352352,-0.12253439729706628,-0.2666673660278285,52.63166810658774,25.178768678358608,0.3866317480276419,4,0.188332080841068,0.563332080841068,1.262499332427982,1.4266662597656286,-0.35333347320556285,2,0.0006176793423078308,1.5542181133792874,16.209999084472653,1.8750089407052428,16.170000076293945,-1.418581750921573,16.190000534057614,0.0006176793423078308
8236,2005-04-14,15.986666679382324,16.5,15.973333358764648,16.133333206176758,59233500.0,-0.01255922470462878,-5.076928578895534,2.3158504999395064,23.52945136355457,27.560530259022602,0.34456991454169383,0.7692056453803104,1.2578844041702624,1.5715271701505458,28.218230882736766,0.5266666412353516,-0.44182224347274257,-0.6563333034515395,-1.4662684325258972,0.15360182562282,-1.0613008679887201,-0.25136573891435887,-0.06333351135253906,10.982686681693924,-18.186163253396987,0.4049675645371795,4,0.2999997138977051,0.7400002479553223,1.4658331871032715,1.630000114440918,-0.25999927520751953,3,-0.0064637285106364795,-2.4286041264754927,16.190000534057614,1.5542181133792874,16.209999084472653,1.8750089407052428,16.170000076293945,-0.0064637285106364795
8237,2005-04-15,15.899999618530273,16.079999923706055,15.829999923706055,15.989999771118164,51633900.0,-0.0054212089730890645,-1.1739173701756422,0.613637989219135,17.2962421137168,25.634096808941734,0.4065835407929228,0.7740053900832891,1.3146747779803292,1.6348445289943,30.39564960978838,0.25,-0.47995231596841137,-0.6658337116241455,-1.4483262366017904,0.11665881335349937,-1.0570799741129697,-0.2745874491353213,0.6000003814697266,10.447714455708239,-16.82828369742942,0.39124626248882266,4,0.3400001525878906,0.7750005722045898,1.5525002479553223,1.7166671752929688,0.050000190734861505,4,-0.011949659430297688,-5.076928578895534,15.986666679382324,-2.4286041264754927,16.190000534057614,1.5542181133792874,16.209999084472653,-0.011949659430297688
8238,2005-04-18,15.960000038146973,15.986666679382324,15.850000381469727,15.970000267028807,45255600.0,0.003773611387183573,5.30771600862714,0.11111346585849761,21.042145295111823,23.647100177672087,0.2979661785975587,0.6538029117946635,1.2210103112869106,1.5493176602762446,32.69073875049251,0.13666629791259766,-0.49483198989232235,-0.5463333129882812,-1.3227458315947658,0.23007920561820505,-0.9345395722915235,-0.158127053685039,0.5399999618530273,19.402999945911013,-7.056746194159707,0.388206259303243,4,0.2799997329711914,0.693333625793457,1.5341668128967285,1.6566667556762695,-0.07666683197021484,0,-0.013784477851063404,-1.1739173701756422,15.899999618530273,-5.076928578895534,15.986666679382324,-2.4286041264754927,16.190000534057614,-0.013784477851063404
8239,2005-04-19,15.866666793823242,15.963333129882812,15.726667404174805,15.916666984558105,43911300.0,-0.0058479476253539,2.3023320802421905,4.999904634751985,18.846160617804713,21.877185408041463,0.31640297375516724,0.6887244687183873,1.2784710805615518,1.6164822528249587,34.779703403023454,0.2366657257080078,-0.4745548953935739,-0.5801665306091301,-1.3613772846397296,0.20104422342146755,-0.9707719076244281,-0.1895611535938322,0.6199332046508772,18.10338661582591,-5.954289344610505,0.3906053770152992,4,0.24666690826416016,0.7350006103515625,1.6166667938232422,1.75,-0.09999942779541016,1,-0.012605029894684261,5.30771600862714,15.960000038146973,-1.1739173701756422,15.899999618530273,-5.076928578895534,15.986666679382324,-0.012605029894684261
8240,2005-04-20,15.783332824707033,15.983332633972168,15.766667366027832,15.800000190734865,41935200.0,-0.005252140868594379,-7.666908272454417,0.33334604894237924,20.762717001260725,22.025299012615182,0.3211603188790928,0.715546974499814,1.3236873234142283,1.6736956631339677,36.62165709046466,0.21666526794433594,-0.48342603070081225,-0.6043337821960417,-1.398903552824466,0.19023598843238076,-1.001618667510252,-0.2070488968818296,0.6728698699951128,7.327432056806388,-18.45546101349308,0.39728488531421163,4,0.3300008773803693,0.8183345794677717,1.6725006103515607,1.8333339691162092,-0.013332366943361151,2,0.004857455191605631,2.3023320802421905,15.866666793823242,5.30771600862714,15.960000038146973,-1.1739173701756422,15.899999618530273,0.004857455191605631
8241,2005-04-21,15.92666721343994,15.970000267028807,15.833333015441895,15.963333129882812,31309800.0,0.009081376558728538,4.466669209788793,2.1998626766608607,34.98763656396558,23.51930055768667,0.1333196145453126,0.5237180702391502,1.1464460872072184,1.5057670373958718,38.259483719782786,0.1866674423217738,-0.5099529321833991,-0.41316609382629643,-1.1972102512747878,0.3708780636221931,-0.8051881725505421,-0.021144015102050773,0.500354069641114,56.603849974088284,28.566294253973382,0.39202207872424505,4,0.1866664886474627,0.6750001907348651,1.5108323097229022,1.6749992370605487,-0.1700000762939453,3,-0.005650909344796284,-7.666908272454417,15.783332824707033,2.3023320802421905,15.866666793823242,5.30771600862714,15.960000038146973,-0.005650909344796284
8242,2005-04-22,15.603333473205565,15.856666564941404,15.550000190734865,15.826666831970215,69740700.0,-0.02030140618255183,1.1647077039071567,6.091034411007114,21.615800313462287,23.41874914641168,0.4075402898064606,0.7862916331017349,1.4387240138045545,1.8139262564628194,40.0920852205947,0.3766670227050746,-0.534950731368717,-0.6723331451416019,-1.4777101091857556,0.13304381890255002,-1.075021627163677,-0.26964466311952506,0.7956736547192396,12.213733789349238,-14.58634093673253,0.402688482022076,4,0.421666622161867,0.9100003242492694,1.7949995994567889,1.9733333587646502,0.13999938964844105,4,0.007904332185236784,4.466669209788793,15.92666721343994,-7.666908272454417,15.783332824707033,2.3023320802421905,15.866666793823242,0.007904332185236784
8243,2005-04-25,15.673333168029785,15.813332557678224,15.633333206176758,15.686667442321776,41223600.0,0.004486201294385372,-2.857093227612741,0.059705698986250125,20.750547414944435,22.857741154174644,0.2901966882280185,0.6451446602957915,1.3406355394362137,1.7348064490302946,42.30045894108217,0.2099990844726598,-0.5136637318597579,-0.536166715621949,-1.3089136019433916,0.2365801706994919,-0.9225401587826703,-0.14979327246122764,0.6747335436636241,28.461514760707658,3.6369807595939605,0.3863734431607207,4,0.3516669273376465,0.8250002861022949,1.7074999809265137,1.9033336639404297,0.3000001907348633,0,0.01765206151552312,1.1647077039071567,15.603333473205565,4.466669209788793,15.92666721343994,-7.666908272454417,15.783332824707033,0.01765206151552312
8244,2005-04-26,15.666666984558105,15.726667404174805,15.633333206176758,15.666666984558105,35224800.0,-0.0004253200898758358,-1.7999885560609963,-0.0,21.461198846968387,22.254655503421034,0.23656325485084118,0.5827134905992608,1.3202757060953374,1.7281761447979882,44.79541795875338,0.09333419799804688,-0.49729612307548976,-0.4799996376037612,-1.2116243471241717,0.2516250719166493,-0.8458119923639664,-0.11418728284355595,0.6335157358777899,26.92316156889988,4.075478226470864,0.3658123547602051,4,0.35833311080932617,0.7349991798400914,1.663332462310791,1.9099998474121094,0.40666675567626953,1,0.013829758546103577,-2.857093227612741,15.673333168029785,1.1647077039071567,15.603333473205565,4.466669209788793,15.92666721343994,0.013829758546103577
8245,2005-04-27,15.763333320617676,15.82333278656006,15.550000190734865,15.56666660308838,32698200.0,0.006170191538177772,-1.376809911598398,100.0,30.221142483974248,22.99817673902322,0.08158939832178902,0.4140793652296182,1.1966121160864027,1.617682391642635,47.15547738471438,0.2733325958251953,-0.4830860764014737,-0.3241666316986098,-0.96971580958499,0.3213825461877704,-0.6469412206417999,-0.001392042755419709,0.49183844803615884,50.793593126280086,26.636371229540917,0.3227745889431901,4,0.0516667366027832,0.5683331489562988,1.5533332824707031,1.813333511352539,0.019999504089357245,2,0.0002115063700260933,-1.7999885560609963,15.666666984558105,-2.857093227612741,15.673333168029785,1.1647077039071567,15.603333473205565,0.0002115063700260933
8246,2005-04-28,15.68333339691162,15.863332748413086,15.643333435058596,15.673333168029785,36187500.0,-0.005075063889020237,-5.285722070844955,0.05084860828240826,30.904507260743273,24.51020619980394,0.12743801534003474,0.4361047236790956,1.2422182365180792,1.683621909412464,48.77158668753899,0.2199993133544904,-0.48388259299007785,-0.3531665802001971,-0.9534412023500263,0.2471080419496321,-0.6533038912751135,-0.0530292691252825,0.5295280770670754,42.55325624784953,15.601889066529676,0.30013731107491476,4,0.08500003814697443,0.6366667747497576,1.6291670799255389,1.8916673660278338,0.22666645050049006,3,0.005526061243403824,-1.376809911598398,15.763333320617676,-1.7999885560609963,15.666666984558105,-2.857093227612741,15.673333168029785,0.005526061243403824
8247,2005-04-29,15.713333129882812,15.760000228881836,15.399999618530273,15.716667175292967,50989800.0,0.001912841626965589,7.0,-0.33339691016581713,32.91768812125596,25.8297109582644,0.07618692838035201,0.37685883621623617,1.1785388165352941,1.6417756598022422,49.28939288569673,0.3600006103515625,-0.4891595416549599,-0.2923335075378404,-0.8924819804401665,0.3078149653644857,-0.5924077439890034,0.00774072891332267,0.45975666710125296,67.6259673966738,37.640798566268685,0.300074236451163,4,-0.021667003631591797,0.5316667556762695,1.5433340072631836,1.8166675567626953,0.2066669464111328,4,0.002757785818259695,-5.285722070844955,15.68333339691162,-1.376809911598398,15.763333320617676,-1.7999885560609963,15.666666984558105,0.002757785818259695
8248,2005-05-02,15.93333339691162,15.966667175292967,15.773332595825195,15.826666831970215,35020500.0,0.014000865711325305,1.2307734630324756,-31.99313501145816,40.87915736310643,28.277821707742365,-0.16538589259225844,0.12078409846662375,0.925646240170261,1.4111943387208772,49.401987891940166,0.2533340454101545,-0.46248322373236483,-0.04549994468689178,-0.6048366098447904,0.513836720471005,-0.3251682772658402,0.23416838789205663,0.17790918579614434,94.11757776079864,62.630879389631076,0.27966833257894874,5,-0.24166727066039861,0.3116664886474627,1.3133335113525408,1.5866670608520526,-0.07666683197021484,0,-0.01192471966314601,7.0,15.713333129882812,-5.285722070844955,15.68333339691162,-1.376809911598398,15.763333320617676,-0.01192471966314601
8249,2005-05-03,16.133333206176758,16.166667938232422,15.846667289733887,15.856666564941404,44000700.0,0.012552289234335934,-1.1573184687986215,2.5937522351763707,48.330041380799,31.340857749913287,-0.3616080461394411,-0.11863969388703666,0.6941850647646888,1.2016158388426774,49.49938268529149,0.32000064849853516,-0.41116541076808666,0.17566657066345215,-0.3200181024958795,0.671351243822782,-0.07217576591621366,0.42350890724311796,-0.7333335876464844,95.65200084586583,64.0789075286169,0.24784233657966523,5,-0.34999942779541016,0.11166667938232422,1.1116666793823242,1.385000228881836,-0.19333362579345703,1,-0.009917345992138338,1.2307734630324756,15.93333339691162,7.0,15.713333129882812,-5.285722070844955,15.68333339691162,-0.009917345992138338
8250,2005-05-04,16.149999618530273,16.203332901000973,16.079999923706055,16.133333206176758,36512700.0,0.001033042096169945,1.0000000000000575,0.060240050188551386,55.408371232910454,33.60982826868494,-0.3584923527402353,-0.17167348605713784,0.6533394413964686,1.1739865644145056,49.842027984433315,0.12333297729491832,-0.3704211609287782,0.20983300209045375,-0.2263784717308397,0.6460444759117472,-0.008272734820192085,0.42793873900110135,-0.7346666336059577,93.36100176172586,56.73855691111889,0.2181057369106468,5,-0.3483333587646502,0.07999992370605469,1.0950002670288086,1.3683338165283203,-0.15666675567626775,2,-0.004747113319305218,-1.1573184687986215,16.133333206176758,1.2307734630324756,15.93333339691162,7.0,15.713333129882812,-0.004747113319305218
8251,2005-05-05,16.190000534057614,16.406667709350586,16.10333251953125,16.116666793823242,32510100.0,0.002476836933261728,-5.0665649437345035,4.400091554131167,59.90890357125624,37.86461751955093,-0.39919030919290854,-0.23224508784113773,0.593423929926935,1.1234634433274984,49.18661513255629,0.30333518981933594,-0.3124148676921301,0.2553338527679401,-0.16423099016985887,0.674898695705739,0.045551431299038825,0.46511627423683954,-0.7431475524902318,78.47680111560754,36.95123961586156,0.2097824214688996,5,-0.28666687011718395,-0.008334159851070666,1.0549993515014684,1.3283329010009801,-0.09666824340819957,3,-0.02511844940925767,1.0000000000000575,16.149999618530273,-1.1573184687986215,16.133333206176758,1.2307734630324756,15.93333339691162,-0.02511844940925767
8252,2005-05-06,16.319999694824222,16.383333206176758,16.216667175292972,16.283332824707028,30726900.0,0.008029595829422087,1.0408015507858592,0.5000000000001211,61.739115832212335,42.418902899247364,-0.465826153471669,-0.37102850203642745,0.4461146292516709,0.9823138215905445,48.4957829557532,0.19333267211914418,-0.2515780967730912,0.3788330554962194,-0.060929030576893695,0.8185951415693342,0.15895201245966106,0.5987140985327759,-0.8155578295898476,86.31561511820564,40.25706462085488,0.2198810430365573,5,-0.4166660308837926,-0.20333385467529652,0.8425002098083461,1.1233339309692347,0.23999977111816406,4,-0.02512254013963866,-5.0665649437345035,16.190000534057614,1.0000000000000575,16.149999618530273,-1.1573184687986215,16.133333206176758,-0.02512254013963866
8253,2005-05-09,16.416667938232422,16.48666763305664,16.299999237060547,16.299999237060547,30574500.0,0.005923299339206212,-2.1999738425320428,3.1818560133160707,67.89589117949699,47.5783131584172,-0.49837296592551894,-0.4724945345966045,0.33258025519289447,0.8719635050637606,47.408493931290295,0.18666839599609375,-0.22830628584254598,0.4631679058074951,-0.015712428729667494,0.9420482403446595,0.22372773853891204,0.7026080730760764,-0.8580925223510754,89.06255355101932,37.837486130658654,0.2394401672685819,5,-0.47333431243896484,-0.39166831970214844,0.4374990463256836,0.7666664123535156,0.1999988555908203,0,-0.030253877571696397,1.0408015507858592,16.319999694824222,-5.0665649437345035,16.190000534057614,1.0000000000000575,16.149999618530273,-0.030253877571696397
8254,2005-05-10,16.239999771118164,16.34000015258789,16.180000305175778,16.333332061767578,28503900.0,-0.010761511884078478,1.999946356727827,-0.7999771122155376,64.00816296918636,51.332426545663,-0.2590687444439119,-0.3093226859960243,0.4886921641722388,1.0363381205368576,46.097165008656745,0.23666763305664418,-0.1526277030475871,0.28499970436096156,-0.19743831780310117,0.7674377265250243,0.043780693278929306,0.5262187154429938,-0.6071769778627942,39.34412389604664,-16.713531039222794,0.2412190110820318,5,-0.29666614532470703,-0.21500015258789062,0.579167366027832,0.9433345794677734,0.21000099182128906,1,-0.023604261796757786,-2.1999738425320428,16.416667938232422,1.0408015507858592,16.319999694824222,-5.0665649437345035,16.190000534057614,-0.023604261796757786
8255,2005-05-11,16.200000762939453,16.31333351135254,16.043333053588867,16.25,31038900.0,-0.0024629931491653156,2.056615995854206,0.535712096131445,58.95196670221082,54.44881092804828,-0.16831458568879043,-0.28304809536712483,0.5026255247637117,1.065176459249166,45.37738239306187,0.2700004577636719,-0.07647086017978033,0.2445006847381599,-0.23898245296594212,0.7279838224422619,0.0027591158861106635,0.4862422535902109,-0.49887038249998206,35.33848172607396,-19.79704957375626,0.2417415688520508,5,-0.2566671371459961,-0.1750011444091797,0.6133332252502441,0.9116668701171875,0.10999870300293324,2,-0.016049454957493214,1.999946356727827,16.239999771118164,-2.1999738425320428,16.416667938232422,1.0408015507858592,16.319999694824222,-0.016049454957493214
8256,2005-05-12,15.883333206176758,15.956666946411133,15.533332824707033,15.600000381469727,97570500.0,-0.019547379126495623,-1.0319975830151973,-5.6667429617761504,59.21050897927457,57.37023546782813,0.20082535642847077,0.026858074118315756,0.7899774103546378,1.3726139516132925,44.695268300105674,0.6666679382324201,-0.005388778029686847,-0.06700019836425852,-0.5512888348229552,0.4172884380944364,-0.3091445165936051,0.17514411986508982,0.6033344268798828,36.71326992409286,-22.866295924264612,0.24214431822934776,5,0.12666702270507812,0.0666666030883789,0.9300007820129395,1.156667709350586,0.4033336639404297,3,0.006925476866182612,2.056615995854206,16.200000762939453,1.999946356727827,16.239999771118164,-2.1999738425320428,16.416667938232422,0.006925476866182612
8257,2005-05-13,15.710000038146973,15.850000381469727,15.643333435058596,15.800000190734865,37634700.0,-0.01091289629070924,1.175435426391589,-0.3176481675956656,51.12936863687368,58.50914783158004,0.41754535954396843,0.19523701695823448,0.9215975005952721,1.534657405495583,43.7140498132647,0.2399997711181623,0.039730148727695536,-0.23083338737487757,-0.7265975909031646,0.2649308161534112,-0.4787154891390202,0.017048714389266806,0.7576008987426768,18.53149721300768,-43.12603808260377,0.24788210176414435,5,0.3000001907348633,0.23999977111816406,1.0966668128967285,1.323333740234375,0.46666622161865234,4,0.024400525243261306,-1.0319975830151973,15.883333206176758,2.056615995854206,16.200000762939453,1.999946356727827,16.239999771118164,0.024400525243261306
8258,2005-05-16,15.739999771118164,15.829999923706055,15.56999969482422,15.710000038146973,34515900.0,0.0019095947102703015,1.4761922062115806,-0.3333298012122174,52.226701655279534,58.9421100843001,0.3992193978946297,0.15590359748816418,0.8467942248225171,1.4912988388201356,42.73706551698216,0.26000022888183416,0.0930691854605108,-0.1898336410522461,-0.6935068816091423,0.3138395995046519,-0.441670261330696,0.062002979226202015,0.7089158035278338,25.61984838955262,-38.761174151968035,0.25183662027844894,5,0.2700004577636719,0.21000003814697266,1.066667079925537,1.2933340072631836,0.5233325958251953,0,0.052096550619325166,1.175435426391589,15.710000038146973,-1.0319975830151973,15.883333206176758,2.056615995854206,16.200000762939453,0.052096550619325166
8259,2005-05-17,15.666666984558105,15.793333053588867,15.643333435058596,15.699999809265135,49677300.0,-0.004659008108413021,-2.7499940395299602,-1.111104046793977,47.02260029726412,58.01035775811717,0.44633055162303137,0.22502162575906404,0.8769863529916151,1.5487414371355825,41.48637879097922,0.14999961853027166,0.14301657383064992,-0.25316643714904785,-0.7698926771427566,0.2635598028446591,-0.5115295571459022,0.0051966828478065,0.763936935089113,17.09410800963436,-46.98126082430213,0.2583631199968535,5,0.34333324432373047,0.28333282470703125,1.0958328247070312,1.3299999237060547,0.2933330535888672,1,0.06063828446736674,1.4761922062115806,15.739999771118164,1.175435426391589,15.710000038146973,-1.0319975830151973,15.883333206176758,0.06063828446736674
8260,2005-05-18,15.859999656677244,15.890000343322756,15.65666675567627,15.696666717529295,55395300.0,0.012340383076355543,1.0895453555552204,-4.900062943465585,55.086357815475665,57.47451934080822,0.23192469352229672,0.03976595850668119,0.6457386141992192,1.3427168980296447,40.12305187973078,0.23333358764648615,0.17263402897633107,-0.06366710662842046,-0.5772576275312122,0.4499234142743731,-0.3204623670798181,0.19312815382297543,0.5526588410711692,77.16524967447425,9.939208507132221,0.25679526045139645,5,0.15000057220459162,0.0900001525878924,0.7891669273376483,1.058333873748781,-0.06999969482421697,2,0.037200574970618794,-2.7499940395299602,15.666666984558105,1.4761922062115806,15.739999771118164,1.175435426391589,15.710000038146973,0.037200574970618794
8261,2005-05-19,15.83666706085205,15.989999771118164,15.766667366027832,15.94333267211914,31256400.0,-0.0014711599199417336,1.2333261807691391,-0.6530563389327775,53.56456345708495,56.56623574357185,0.22335419259412248,0.05903711902273656,0.6297809034189221,1.3518157279416094,38.517291026297855,0.22333240509033203,0.1735231758478264,-0.08249969482421804,-0.5975545726706031,0.4325551830221652,-0.3400271337474088,0.17502774409897448,0.5584049234355355,63.49221847312213,-3.5310840890961046,0.2575274389231917,5,0.17333316802978516,0.11333274841308594,0.7291655540466309,1.0816664695739746,0.0033330917358398438,3,0.029888385180516064,1.0895453555552204,15.859999656677244,-2.7499940395299602,15.666666984558105,1.4761922062115806,15.739999771118164,0.029888385180516064
8262,2005-05-20,15.726667404174805,15.813332557678224,15.67666721343994,15.800000190734865,30407700.0,-0.00694588427316023,1.7333746602450744,0.6875016763972378,43.62141952665967,53.86907222658992,0.2685830557683033,0.1884102951665163,0.701625771268418,1.4444556105920796,36.41511908805684,0.15999984741211115,0.15541100222395166,-0.19866604804992605,-0.7005848985373184,0.30325280243746455,-0.44962547329362224,0.05229337719377014,0.6511697969211703,37.30182878370189,-25.208042659824116,0.2509594252436957,5,0.20999908447265625,0.21666622161865234,0.7799992561340332,1.1916661262512207,0.4166660308837926,4,0.03560827297674818,1.2333261807691391,15.83666706085205,1.0895453555552204,15.859999656677244,-2.7499940395299602,15.666666984558105,0.03560827297674818
8263,2005-05-23,15.949999809265135,16.010000228881836,15.756667137145994,15.776666641235352,34975500.0,0.01420087290909744,-1.3750106171349152,-2.3636517328824205,44.42190186744223,51.692820993062796,-0.031187394624602405,-0.013841872372028163,0.44785730715778094,1.2037681631231312,33.88331857448037,0.28333282470703125,0.12964127172770645,0.010833024978635919,-0.47689189612707317,0.4985579460843468,-0.23302943557421862,0.25469548553149046,0.4109473043030629,83.63625487023909,24.272753004397444,0.24386246055285538,5,-0.026666641235349786,-0.006666183471677911,0.5075001716613787,0.9216670989990252,0.23000049591064275,0,0.01421106289724361,1.7333746602450744,15.726667404174805,1.2333261807691391,15.83666706085205,1.0895453555552204,15.859999656677244,0.01421106289724361
8264,2005-05-24,15.883333206176758,15.949999809265135,15.853333473205565,15.91333293914795,23687400.0,-0.004179724381542127,-1.1481599220098546,-0.17307554758381058,42.12598868656464,49.82326788021323,-0.022835929955384415,0.07366598378610334,0.48590945827677956,1.254538380159996,31.214696415155668,0.09666633605957031,0.08490323781754583,-0.06666688919067454,-0.5382650965628244,0.40493131818147354,-0.3024659928767477,0.1691322144954004,0.46106162161421693,64.15085682205253,8.712401987513388,0.23579910368607426,5,-0.11166667938232422,0.06000041961669922,0.5633335113525391,0.9883337020874023,0.1833343505859375,1,0.02392439646225042,-1.3750106171349152,15.949999809265135,1.7333746602450744,15.726667404174805,1.2333261807691391,15.83666706085205,0.02392439646225042
8265,2005-05-25,15.766667366027832,15.949999809265135,15.713333129882812,15.84000015258789,28449600.0,-0.0073451736253670186,-1.629611380433899,2.444447976602982,38.04141969431741,47.47114684855133,0.02894078523301502,0.20089436787101356,0.5749166290058589,1.355745415517145,29.211616439249035,0.23666667938232244,0.012913543720801002,-0.18349943161010707,-0.6548220896118444,0.28782322639163027,-0.41916076061097485,0.052161897390760714,0.5615062217014639,27.000071525642333,-24.469809591770243,0.2356613290008684,5,0.023332595825195312,0.176666259765625,0.5908331871032715,1.0533332824707031,0.32666492462158203,2,0.012262113966817756,-1.1481599220098546,15.883333206176758,-1.3750106171349152,15.949999809265135,1.7333746602450744,15.726667404174805,0.012262113966817756
8266,2005-05-26,15.770000457763672,15.833333015441895,15.739999771118164,15.81666660308838,21861900.0,0.00021140115780093893,1.3333611491923467,0.6363612718642546,33.265724907408156,45.48629754527738,0.008762255995938162,0.21543239607998999,0.5401695324123637,1.333995103472006,27.367693230799773,0.09333324432373047,-0.045850312104219526,-0.1844996929168694,-0.6470039210742335,0.27800453524049473,-0.4157518069955515,0.04675242116181266,0.5422763147051803,28.000000000000387,-18.274693185641095,0.23125211407868204,5,0.01999950408935547,0.17333316802978516,0.5875000953674316,1.0500001907348633,0.8299999237060547,3,0.001268199334738096,-1.629611380433899,15.766667366027832,-1.1481599220098546,15.883333206176758,-1.3750106171349152,15.949999809265135,0.001268199334738096
8267,2005-05-27,15.756667137145994,15.773332595825195,15.720000267028807,15.74666690826416,16855800.0,-0.0008454863811442337,1.4616163394665844,-0.214293012895137,28.846082132322465,42.88845093161547,0.03286786428600763,0.24472587142225954,0.5105402923858993,1.3293386012245865,24.94305198584631,0.053332328796388495,-0.09555107208268154,-0.1999997138977072,-0.6581322487470995,0.2581328209516851,-0.42906598132240426,0.029066553526989836,0.5400307563676225,14.606947453692687,-25.170786944132185,0.22906626742469657,5,0.06999969482422053,0.1866664886474627,0.6008334159851092,1.0633335113525408,0.7033319473266584,4,0.0052887463266544366,1.3333611491923467,15.770000457763672,-1.629611380433899,15.766667366027832,-1.1481599220098546,15.883333206176758,0.0052887463266544366
8268,2005-05-31,15.743332862854006,15.82333278656006,15.710000038146973,15.81666660308838,34217400.0,-0.0008462623583990192,1.6153880012324897,-7.333206179669432,32.21951141237285,41.243663277738676,0.05221569714802676,0.2562331488112797,0.489327713506837,1.324050323234525,23.538267015780416,0.11333274841308771,-0.12563302236811325,-0.20383396148681499,-0.6717785539905012,0.26411063101687127,-0.437806257738659,0.03013833476502903,0.5380977292834803,13.888690206551003,-24.872177545249656,0.23397229625184346,5,0.09000062942504705,0.20000076293945135,0.5258340835571271,0.9600005149841291,0.7599992752075213,1,0.025407617033136765,1.4616163394665844,15.756667137145994,1.3333611491923467,15.770000457763672,-1.629611380433899,15.766667366027832,0.025407617033136765
8269,2005-06-01,15.973333358764648,16.05666732788086,15.74666690826416,15.75,32808600.0,0.014609390394922261,-1.6956611878659213,-3.045437994173949,42.857108511075616,39.884857799471995,-0.14495284314804735,0.014367916195567432,0.22974954802994674,1.0725306344968217,22.71338425649045,0.3133344650268537,-0.12257553896312068,0.03416652679443288,-0.4257795664069164,0.49411261999578215,-0.19580651980623998,0.2641395733951075,0.2931352780242271,75.96139826743365,35.24878917444387,0.22997304660067425,6,-0.10666608810424805,-0.029999732971191406,0.2883334159851074,0.7166666984558105,0.6599998474121094,2,0.012938247876591813,1.6153880012324897,15.743332862854006,1.4616163394665844,15.756667137145994,1.3333611491923467,15.770000457763672,0.012938247876591813
8270,2005-06-02,16.073333740234375,16.14666748046875,15.94333267211914,15.946666717529295,28473600.0,0.0062604579284546436,-2.049981403599119,0.5671657087222838,56.934341120994446,40.259277539906385,-0.23636577787994995,-0.09662456537015451,0.10362510050839191,0.9516934102727923,21.890666937036745,0.20333480834960938,-0.12048943882854424,0.13800020217895437,-0.3157840854646139,0.5917844898225244,-0.08889194164283154,0.3648923460007385,0.1784721803128626,83.20604351804735,40.2530827478642,0.2268921438217846,6,-0.1616663932800293,-0.13000011444091797,0.1399993896484375,0.616666316986084,0.5266666412353516,3,-0.0004147355850014911,-1.6956611878659213,15.973333358764648,1.6153880012324897,15.743332862854006,1.4616163394665844,15.756667137145994,-0.0004147355850014911
8271,2005-06-03,15.783332824707033,16.053333282470707,15.763333320617676,16.033332824707028,31570500.0,-0.0180423625997026,-1.0000065770867697,-1.9736786628519103,52.466352466929884,41.24204786660307,0.05059463337443226,0.17006714241525778,0.3662800062793803,1.220396647947842,22.195843304188962,0.3100004196166992,-0.10802950302956837,-0.1316673278808569,-0.5736963482063455,0.31036169244463174,-0.3526818380435994,0.08934718228188743,0.4541036339234008,16.79373808364259,-28.04015344004593,0.22101451016274404,6,0.1450009346008283,0.160000801086424,0.29000043869018377,0.906667232513426,0.9133338928222603,4,0.019640938285043985,-2.049981403599119,16.073333740234375,-1.6956611878659213,15.973333358764648,1.6153880012324897,15.743332862854006,0.019640938285043985
8272,2005-06-06,15.90999984741211,16.046667098999027,15.736666679382324,15.783332824707033,26655000.0,0.008025366005511403,-1.8181944287906828,-0.5066680908203162,55.36842777326711,42.45832852280584,-0.0528942288346812,0.011709392788372242,0.21306755751336937,1.0736442274823403,22.550517070559646,0.31000041961670277,-0.12345374267492026,0.015499687194823863,-0.3833661365561021,0.41436551094574803,-0.18393322468064,0.21493259907028595,0.31335453853985484,45.801401680356605,-1.4025046560460481,0.19943291187546236,6,0.018333911895751953,0.033333778381347656,0.13416695594787598,0.7800002098083496,0.8033332824707031,0,0.043368984329050786,-1.0000065770867697,15.783332824707033,-2.049981403599119,16.073333740234375,-1.6956611878659213,15.973333358764648,0.043368984329050786
8273,2005-06-07,15.920000076293945,16.030000686645508,15.91333293914795,15.983332633972168,24965100.0,0.0006285499043208187,-2.043499894266771,-0.4999924710134086,58.33332810485409,44.25914401372689,-0.07554142640003114,-0.039429336335430776,0.1725446059257436,1.0408048642000125,23.382106602589975,0.12000083923339844,-0.13399092181053085,0.050333309173584695,-0.2646782526900573,0.36534487103722846,-0.1071724717582363,0.2078390901054057,0.2895538784331215,44.71537529337058,-6.037086449787246,0.15750578093182174,6,0.008333683013916016,0.09000015258789062,0.048332929611206055,0.6949996948242188,0.9166660308837891,1,0.033919535527063616,-1.8181944287906828,15.90999984741211,-1.0000065770867697,15.783332824707033,-2.049981403599119,16.073333740234375,0.033919535527063616
8274,2005-06-08,15.856666564941404,15.960000038146973,15.766667366027832,15.960000038146973,24978000.0,-0.0039782356186574,2.7419176211087835,1.6316011383999438,49.88010464343224,45.57455345251743,-0.018314322168333064,-0.006626406670696028,0.20635433003597647,1.0830409539432946,24.021004328652502,0.19333267211914062,-0.1167125810323455,0.006166458129881036,-0.25622280816642196,0.2685557244261858,-0.12502817501827046,0.13736109127803253,0.33936296718526116,29.268207584254203,-17.393736661884564,0.13119463314815216,6,0.07166719436645685,0.15333366394043146,0.1116664409637469,0.7583332061767596,0.8933334350585955,2,0.04078193676279218,-2.043499894266771,15.920000076293945,-1.8181944287906828,15.90999984741211,-1.0000065770867697,15.783332824707033,0.04078193676279218
8275,2005-06-09,15.9399995803833,16.033332824707028,15.81666660308838,15.850000381469727,28455300.0,0.005255393061372793,-1.7659501938798439,-0.8709588105543767,53.56318845383826,47.829827179898544,-0.08322666710533788,-0.11640493034974853,0.09310489186329818,0.9770180426176829,24.12169593675818,0.21666622161864701,-0.11501395403302439,0.10249953269958567,-0.10751701800656832,0.31251608340574144,-0.002508742653491325,0.20750780805266267,0.24277601759497358,64.21040268153122,18.864522873857055,0.10500827535307779,6,-0.011665821075439453,0.07000064849853516,0.07416725158691406,0.6750001907348633,0.7233343124389648,3,0.04349646449468625,2.7419176211087835,15.856666564941404,-2.043499894266771,15.920000076293945,-1.8181944287906828,15.90999984741211,0.04349646449468625
8276,2005-06-10,15.993332862854006,16.010000228881836,15.880000114440918,15.93333339691162,26068200.0,0.003345877281975662,1.7856909306412718,0.6666666666667062,59.569327393178966,51.243521097771485,-0.11348261436080875,-0.16977945901718527,0.01770268861212365,0.8984134610925114,22.90457539461601,0.13000011444091797,-0.10175056526190573,0.1503328323364279,-0.07023400279186198,0.3708996674647178,0.04004941477228385,0.260616249900572,0.17645387965884218,82.79543098329805,34.9270631251576,0.11028341756414456,6,-0.06499910354614435,0.016667366027830255,0.02250003814697088,0.6216669082641584,0.5933332443237287,4,0.037932526248156906,-1.7659501938798439,15.9399995803833,2.7419176211087835,15.856666564941404,-2.043499894266771,15.920000076293945,0.037932526248156906
8277,2005-06-13,16.093332290649414,16.23666763305664,15.99666690826416,16.0,36819900.0,0.006252569658427243,-3.800087739375906,1.555552023396926,55.64300480666349,53.8461314749149,-0.17958968983303336,-0.25253575924135774,-0.09162319214945569,0.7772465741124179,21.255060126808633,0.24333477020263494,-0.06599447452241058,0.23116564750671387,-0.006682722282736364,0.4690140172961659,0.11224146261198875,0.350089832401439,-0.559999465942381,69.50313596344387,25.078557125876095,0.11892418489472592,6,-0.10666513442993164,-0.08333206176757812,-0.050832271575927734,0.52166748046875,0.5733356475830078,0,0.03748971412405555,1.7856909306412718,15.993332862854006,-1.7659501938798439,15.9399995803833,2.7419176211087835,15.856666564941404,0.03748971412405555
8278,2005-06-14,16.559999465942386,16.569999694824222,16.133333206176758,16.139999389648438,48462300.0,0.028997547982285488,-1.0153879335009033,4.500051090266321,70.2594447908887,56.89083550600523,-0.5791320751863438,-0.6899973081530746,-0.5668996875933345,0.29409284614343534,19.71761105593033,0.47666740417480824,-0.0076910079858887315,0.6568328380584756,0.27099343806621334,1.0426722380507378,0.46391313806234535,0.8497525380546076,-1.0125999450683612,98.75515667384892,54.47840335456163,0.19291969999613137,6,-0.4066662788391149,-0.5083332061767578,-0.5499997138977086,0.0550003051757777,-0.09666633605957387,1,0.009259279522066066,-3.800087739375906,16.093332290649414,1.7856909306412718,15.993332862854006,-1.7659501938798439,15.9399995803833,0.009259279522066066
8279,2005-06-15,16.616666793823242,16.766666412353516,16.463333129882812,16.670000076293945,47348700.0,0.003421940199780815,1.459466147041539,-0.12698398281569911,76.39744084122192,59.053402141586076,-0.5978119999606797,-0.7081511190683436,-0.6344893584696543,0.22301717984160874,18.306018202785857,0.3033332824707031,0.06509452002723037,0.6660001754760749,0.18146727486975323,1.1505330760823949,0.42373372517291585,0.9082666257792358,-1.0283632659912083,84.2105633003964,36.189077390082716,0.24226645030316032,6,-0.36500024795532227,-0.46666717529296875,-0.632500171661377,-0.001667022705078125,-0.10333442687988281,2,0.013239677733459132,-1.0153879335009033,16.559999465942386,-3.800087739375906,16.093332290649414,1.7856909306412718,15.993332862854006,0.013239677733459132
8280,2005-06-16,16.450000762939453,16.649999618530273,16.40999984741211,16.566667556762695,30279600.0,-0.010030051932300998,-1.4406513369087681,2.1875044703526214,69.17290766548466,60.90968605253661,-0.41582532812482853,-0.5217686935242014,-0.47908070262836944,0.3738400908844781,17.221816834770497,0.23999977111816406,0.13043371032862083,0.4698340892791748,-0.061079056686310196,1.0007472352446598,0.2043775162964323,0.7352906622619173,-0.7909954620361308,64.28581416034858,13.164500716211279,0.2654565729827428,6,-0.1983342170715332,-0.3000011444091797,-0.4658341407775879,0.16499900817871094,0.03333282470703125,3,0.018237034841750432,1.459466147041539,16.616666793823242,-1.0153879335009033,16.559999465942386,-3.800087739375906,16.093332290649414,0.018237034841750432
8281,2005-06-17,16.309999465942386,16.583332061767578,16.209999084472653,16.583332061767578,52748700.0,-0.00851071674795778,1.7317120826210093,2.3428482678568203,64.56134345296584,61.93112112805868,-0.21597158067978128,-0.3631049075858961,-0.34574810184818006,0.49590562930890414,16.27421870277178,0.3733329772949254,0.16243171932548428,0.30616617202759144,-0.23979931837174107,0.852131662426924,0.03318342682792519,0.5791489172272577,-0.5845344983520526,40.69256616584329,-14.425969448769067,0.27298274519966625,6,-0.04333257675171254,-0.15999984741211293,-0.32583284378052113,0.3050003051757777,0.20000076293944957,4,0.021663668819713378,-1.4406513369087681,16.450000762939453,1.459466147041539,16.616666793823242,-1.0153879335009033,16.559999465942386,0.021663668819713378
8282,2005-06-20,16.286666870117188,16.319999694824222,16.183332443237305,16.18666648864746,22887600.0,-0.0014305699932070093,-1.5624675905230885,-0.36585604131049637,64.22338316232958,62.58557169000041,-0.14928922522828714,-0.3116456931614824,-0.3259466936032833,0.5009847012915429,14.989284188821102,0.13666725158691762,0.16204402907598414,0.254833602905272,-0.28871534625976025,0.7983825520703061,-0.016940871677245894,0.5266080774877882,-0.49872981584106313,24.21058337775449,-34.63103618191377,0.2717744745825168,6,-0.019999980926513672,-0.11833381652832031,-0.30666685104370117,0.32833290100097656,0.31333351135253906,0,0.018419928365513982,1.7317120826210093,16.309999465942386,-1.4406513369087681,16.450000762939453,1.459466147041539,16.616666793823242,0.018419928365513982
8283,2005-06-21,16.176666259765625,16.363332748413086,16.170000076293945,16.333332061767578,25502100.0,-0.0067540283858443795,-1.2745265236513779,-1.5666520437162639,55.67968101509147,63.22996906462921,0.0010597209365066362,-0.19372552600640347,-0.2201835197940376,0.592971317032184,14.593236045352215,0.19333267211914062,0.18992535940691901,0.13349967002868723,-0.41231250752940696,0.6793118475867832,-0.13940641875036164,0.40640575880773433,-0.33000544400485765,1.117238072404699,-53.263766057056436,0.2729060887790476,6,0.11500024795532227,-0.008333206176757812,-0.19666624069213867,0.43833351135253906,0.4300003051757777,1,0.03029064645325108,-1.5624675905230885,16.286666870117188,1.7317120826210093,16.309999465942386,-1.4406513369087681,16.450000762939453,0.03029064645325108
8284,2005-06-22,16.26333236694336,16.309999465942386,16.100000381469727,16.233333587646484,31806300.0,0.0053574763666410785,2.4054003897187073,-0.191482626798802,55.347047620683504,63.42817563872312,-0.02442275179198461,-0.26399872811065883,-0.31145684740851465,0.4920718193539102,14.074191468907927,0.2099990844726598,0.20745120670479622,0.2011658191680894,-0.3476670522205474,0.749998690556728,-0.07325061652623077,0.4755822548624078,-0.3614712153870272,29.69676582581375,-20.1690039301579,0.27441643569431917,6,0.06000089645385742,-0.05833244323730469,-0.28333234786987305,0.3516674041748047,0.18666839599609375,2,0.01229764960998847,-1.2745265236513779,16.176666259765625,-1.5624675905230885,16.286666870117188,1.7317120826210093,16.309999465942386,0.01229764960998847
8285,2005-06-23,15.960000038146973,16.296667098999027,15.93333339691162,16.26333236694336,33543000.0,-0.01865130232552681,-1.0373912741215794,-10.111489064089522,54.93483846941123,62.91323242497115,0.3151906625294103,0.05750874251047122,-0.015706766425916285,0.7794220699058769,13.022895118108114,0.3633337020874077,0.21380332987445883,-0.11183314323425364,-0.645348313753054,0.42168202728454673,-0.3785907284936556,0.15492444202514655,0.806666374206543,4.102568617008272,-47.883348581086594,0.26675758525940063,6,0.3899998664855957,0.2516665458679199,0.019999980926513672,0.6549997329711914,0.5500001907348633,3,0.034669945330440655,2.4054003897187073,16.26333236694336,-1.2745265236513779,16.176666259765625,-1.5624675905230885,16.286666870117188,0.034669945330440655
8286,2005-06-24,15.789999961853027,15.949999809265135,15.74666690826416,15.9399995803833,47136600.0,-0.01065163382754497,1.3921507029137834,0.4945058745484442,46.727275280913496,61.92259581099893,0.5065878939927195,0.24146393622162066,0.1511343775540066,0.9311715770523747,12.14331914122452,0.2133331298828125,0.2386304726872357,-0.28283319473266744,-0.8140363074673154,0.2483699180019805,-0.5484347510999896,-0.01723163836534347,0.9599997901916488,7.026991081328939,-43.85170288430162,0.26560155636732385,6,0.46666669845581055,0.43166685104370117,0.19000005722045898,0.8033332824707031,0.8100004196166992,4,0.04390966608413405,-1.0373912741215794,15.960000038146973,2.4054003897187073,16.26333236694336,-1.2745265236513779,16.176666259765625,0.04390966608413405
8287,2005-06-27,15.84000015258789,15.899999618530273,15.786666870117188,15.789999961853027,23942700.0,0.0031665732017516213,-3.0,-0.33333545261498165,47.86477031377588,59.43429864687528,0.4658640610432201,0.20872857163281822,0.10128509661835494,0.8606312162400052,11.1531310647797,0.11333274841308594,0.25384894160123395,-0.23699965476989604,-0.7589882782553872,0.2849889687155933,-0.4979939665126416,0.023994656972849526,0.8698662857055659,15.135140986760407,-35.01443680650035,0.26099431174274507,6,0.41666650772094727,0.3816666603088379,0.1399998664855957,0.6516656875610352,0.7199993133544957,0,0.042297984207057215,1.3921507029137834,15.789999961853027,-1.0373912741215794,15.960000038146973,2.4054003897187073,16.26333236694336,0.042297984207057215
8288,2005-06-28,16.143333435058597,16.213333129882812,15.886667251586914,15.899999618530273,28179600.0,0.01914982825433542,-1.4197602379253587,4.866657765740405,56.782341075546476,57.25484311735578,0.1086352811874498,-0.06651123313661245,-0.20030369416922866,0.5363970328212098,10.177248710511341,0.3733329772949219,0.26406303013095567,0.046333599090580435,-0.4519390132308203,0.544606211411983,-0.20280270707011994,0.2954699052512808,0.5280050220336889,70.41427330763507,16.895340513787886,0.24913630616070095,6,0.054999828338619494,0.09499979019164684,-0.20333337783813832,0.3216667175292933,0.2866668701171804,1,0.02828826823457553,-3.0,15.84000015258789,1.3921507029137834,15.789999961853027,-1.0373912741215794,15.960000038146973,0.02828826823457553
8289,2005-06-29,16.180000305175778,16.350000381469727,16.166667938232422,16.200000762939453,30888600.0,0.0022713320185501207,-6.8573530613913185,-0.08219349882817208,55.8064693268335,55.7696833019501,0.0039262168210072446,-0.09159752666921861,-0.2317551629630792,0.4786174078566141,10.408630222170846,0.20666694641112926,0.2770191496963754,0.07266712188720348,-0.42337387830032114,0.5687081220747281,-0.17535337820655883,0.3206876219809658,0.4543512899633839,71.82319830678003,18.844668013051376,0.24802050009376275,6,-0.015000820159908557,0.05833292007446644,-0.2466669082641566,0.27999973297119496,0.26000022888183594,2,0.026369978474545475,-1.4197602379253587,16.143333435058597,-3.0,15.84000015258789,1.3921507029137834,15.789999961853027,0.026369978474545475
8290,2005-06-30,16.066667556762695,16.333332061767578,16.023332595825195,16.113332748413086,31485600.0,-0.007004496061525312,-3.6499299058736017,2.3332061796677146,51.7241704040097,54.343330740954976,0.0638827633593344,0.022356427141851043,-0.11172990546645067,0.5696979210772639,10.846841154736692,0.3099994659423828,0.21757369000192384,-0.04033231735229492,-0.536478456693704,0.4558138219891159,-0.2884053870230012,0.2077407523184096,0.5321766509014658,53.03876922298745,3.673585477130807,0.24807306967070533,6,-0.011667728424072266,0.17166566848754883,-0.20916748046875,0.37166595458984375,0.3166656494140625,3,0.02385891192572842,-6.8573530613913185,16.180000305175778,-1.4197602379253587,16.143333435058597,-3.0,15.84000015258789,0.02385891192572842
8291,2005-07-01,16.093332290649414,16.176666259765625,16.049999237060547,16.083332061767578,28598100.0,0.0016596306478935396,-2.3043910934195795,-0.2142973922995177,49.99999999999999,52.76295483402947,0.0036338097859633933,0.02119346207494388,-0.135875101407418,0.5223600227454313,10.639087119711371,0.12666702270507812,0.1381592005193113,-0.02916755676269389,-0.5015381005526933,0.4432029870273073,-0.2653528286576936,0.20701771513230582,0.4714248250387456,54.43763141232915,7.304998628939309,0.2361852718950005,7,-0.038332462310791016,0.14500093460083008,-0.22666549682617188,0.345001220703125,0.3133354187011719,4,0.025890718634730137,-3.6499299058736017,16.066667556762695,-6.8573530613913185,16.180000305175778,-1.4197602379253587,16.143333435058597,0.025890718634730137
8292,2005-07-05,16.600000381469727,16.633333206176758,16.420000076293945,16.466667175292972,46103400.0,0.03148310627468365,1.133343505917583,13.333015449169967,50.95543635633048,52.2380387608338,-0.5072573220694565,-0.454429910178213,-0.6236605717787143,0.001374371815202835,10.809751332477033,0.5400009155273438,0.08930533296426546,0.4430005073547356,-0.06357346370087669,0.9495744784103497,0.1897135218269277,0.6962874928825418,-0.8533334732055664,95.53577814789459,52.66381992879279,0.253286985527807,7,-0.4100003242492676,-0.3616671562194824,-0.7333335876464844,-0.1616668701171875,-0.31999969482421875,1,0.0,-2.3043910934195795,16.093332290649414,-3.6499299058736017,16.066667556762695,-6.8573530613913185,16.180000305175778,0.0
8293,2005-07-06,16.459999084472653,16.643333435058597,16.406667709350586,16.639999389648438,32560200.0,-0.008433812878303026,1.53568071279677,-1.3500035762821598,46.401200490711446,51.24405574639246,-0.360778369569843,-0.28659272693647253,-0.4682708075454194,0.12748246391461748,10.971388990022415,0.23666572570801137,0.05298614828534909,0.2759992599487262,-0.23493204959369152,0.7869305694911422,0.02053360517751912,0.5314649147199351,-0.6955988502502404,70.42998347992113,31.432680298297164,0.25546565477120814,7,-0.26499891281127574,-0.22166585922240856,-0.5749988555908168,-0.021665573120113635,-0.14333152770995738,2,0.0060753576568584045,1.133343505917583,16.600000381469727,-2.3043910934195795,16.093332290649414,-3.6499299058736017,16.066667556762695,0.0060753576568584045
8294,2005-07-07,16.503332138061527,16.626667022705078,16.333332061767578,16.350000381469727,35145000.0,0.0026326279464834457,-2.142845465320636,-0.8518416479464277,51.29865364715421,50.84003521058614,-0.40955652245762764,-0.2940724592177446,-0.4951796792737717,0.07121871891368059,10.511797779614218,0.2933349609375,0.01835050518639747,0.28699903488159606,-0.21853009074159147,0.7925281605047818,0.034234472070004074,0.5397635976931898,-0.7037745758056673,77.41917621108796,39.90139142537976,0.252764562811593,7,-0.30833196640015004,-0.25166559219360707,-0.6149985790252721,-0.06499862670898793,-0.2699985504150426,3,-0.0044434561622027635,1.53568071279677,16.459999084472653,1.133343505917583,16.600000381469727,-2.3043910934195795,16.093332290649414,-0.0044434561622027635
8295,2005-07-08,16.633333206176758,16.666667938232422,16.416667938232422,16.459999084472653,28125900.0,0.007877261817655024,1.0833022069283404,1.1304515487000841,57.91191968598742,52.082773477816566,-0.4850042687043299,-0.3894339204524613,-0.6100236324229762,-0.07135448076233786,10.426420461265575,0.25,0.015737245263871102,0.3823334217071519,-0.13827388646864947,0.9029407298829533,0.122029767619253,0.6426370757950526,-0.8000246090087888,94.59438560894739,55.103824605484725,0.26030365408790024,7,-0.4066658020019531,-0.3816666603088379,-0.7283327579498291,-0.21000003814697266,-0.2666664123535156,4,-0.0116232068294857,-2.142845465320636,16.503332138061527,1.53568071279677,16.459999084472653,1.133343505917583,16.600000381469727,-0.0116232068294857
8296,2005-07-11,16.600000381469727,16.69333267211914,16.533332824707028,16.616666793823242,26645400.0,-0.002003977452616268,-1.133309597680634,-0.09615194163539532,57.629874653751195,53.16778507114716,-0.3628470091167664,-0.3249827581251523,-0.5590294849807123,-0.05384257797006953,10.36430752635033,0.15999984741211293,0.007022552073614463,0.31866722106933665,-0.20936961070088245,0.8467040528395557,0.05464880518422888,0.5826856369544444,-0.7166902238378903,74.07440766328996,31.302251791957964,0.2640184158851093,7,-0.3100004196166992,-0.34833383560180664,-0.6724998950958252,-0.2733345031738281,-0.7433338165283221,0,-0.013052239175538216,1.0833022069283404,16.633333206176758,-2.142845465320636,16.503332138061527,1.53568071279677,16.459999084472653,-0.013052239175538216
8297,2005-07-12,16.696666717529293,16.74333381652832,16.543333053588867,16.553333282470707,25957500.0,0.00582327312278097,-1.4489805451105868,-8.600137331196644,62.74511545542172,53.830315557799956,-0.3634350142088394,-0.394349748346027,-0.6375142178432895,-0.16539608241565773,11.402445997059917,0.20000076293945312,0.02591802477585503,0.38516683578490785,-0.16607401705157088,0.9364076886213866,0.10954640936666848,0.6607872622031472,-0.7485547587384733,88.61782944654475,38.900428855815704,0.2756204264182394,7,-0.3133335113525355,-0.4450001716613734,-0.7608330249786341,-0.44000053405761363,-0.9933338165283185,1,-0.01736867681944243,-1.133309597680634,16.600000381469727,1.0833022069283404,16.633333206176758,-2.142845465320636,16.503332138061527,-0.01736867681944243
8298,2005-07-13,16.713333129882812,16.746667861938473,16.629999160766598,16.649999618530273,26315700.0,0.0009981879997653653,-1.258079997046562,0.4418613935168154,61.421343141820614,54.45419042613186,-0.3249120157764338,-0.42049899587782136,-0.6425228478107314,-0.19753614687854082,11.453766272806078,0.116668701171875,0.0813220834308126,0.39416656494140767,-0.17558095532912432,0.9639140852119397,0.10929280480614167,0.6790403250766737,-0.6856989853182434,91.93519360242249,38.04595783679335,0.28487376013526633,7,-0.32833290100097656,-0.4566664695739746,-0.7774994373321533,-0.46833324432373047,-0.9666662216186523,2,-0.02592735032981075,-1.4489805451105868,16.696666717529293,-1.133309597680634,16.600000381469727,1.0833022069283404,16.633333206176758,-0.02592735032981075
8299,2005-07-14,16.836666107177734,16.89666748046875,16.703332901000973,16.773332595825195,30251400.0,0.007379316641179523,1.1090708586053384,1.0,74.4878795450707,56.983491441805306,-0.3858806652818565,-0.5549580932853573,-0.7589721225999249,-0.33588913255181296,11.069573043916758,0.193334579467777,0.1402362669732362,0.5064995765686042,-0.09504011984119032,1.1080392729783988,0.20572972836370695,0.8072694247735015,-0.7227479165282951,87.4997019764919,26.184524567644033,0.3007698482048971,7,-0.36333274841308594,-0.5149989128112793,-0.8674991130828857,-0.5916662216186523,-1.3099994659423828,3,-0.03088488820202684,-1.258079997046562,16.713333129882812,-1.4489805451105868,16.696666717529293,-1.133309597680634,16.600000381469727,-0.03088488820202684
8300,2005-07-15,16.75,16.80666732788086,16.65333366394043,16.786666870117188,27285000.0,-0.005147462486102761,2.999950243805354,-0.5789489534708628,78.12501222361362,60.108492799984596,-0.21466456806989243,-0.4686946405217185,-0.6668247441065631,-0.26106733653563907,10.81267552912104,0.1833324432373047,0.1568170592699829,0.4048335075378411,-0.22364627095282685,1.0333132860285072,0.09059361829250889,0.7190733967831733,-0.526496908775858,59.63295046511179,-8.196153921225587,0.31423988924533347,7,-0.13500022888183594,-0.4283328056335449,-0.7808330059051514,-0.505000114440918,-1.1933326721191406,4,-0.03084575596140393,1.1090708586053384,16.836666107177734,-1.258079997046562,16.713333129882812,-1.4489805451105868,16.696666717529293,-0.03084575596140393
8301,2005-07-18,16.663333892822266,16.783332824707028,16.649999618530273,16.726667404174805,24127500.0,-0.005174095950909563,-1.9628923220377705,1.727267998335414,73.61379769104866,62.62608850384217,-0.0431818102041035,-0.37334178462056045,-0.5768609677685923,-0.18474082481327514,11.362126712613936,0.13333320617675426,0.1746931723498868,0.300500679016114,-0.343489998572867,0.9444913566050968,-0.0214946597783765,0.6224960178106045,-0.3455877871038773,33.96239655814606,-38.85779892446353,0.32199533879449116,7,-0.04833412170410156,-0.34166669845581055,-0.694166898727417,-0.4183340072631836,-1.2166671752929705,0,-0.01780358605949872,2.999950243805354,16.75,1.1090708586053384,16.836666107177734,-1.258079997046562,16.713333129882812,-0.01780358605949872
8302,2005-07-19,16.586666107177734,16.716667175292972,16.520000457763672,16.663333892822266,28731000.0,-0.004600987181656135,1.1454431960049494,1.2105405812377654,64.6153652678043,64.64988459018582,0.0350851768587539,-0.2878022041144277,-0.5019093112247077,-0.1182182831625056,11.820655797651748,0.19666671752930043,0.2135372409247438,0.20883293151855398,-0.44163068306876596,0.8592965461058739,-0.11639887577510422,0.5340647388122122,-0.18787100899429632,17.69882824763776,-53.13612170646714,0.3252318072936598,7,0.028333663940429688,-0.2649989128112793,-0.6174991130828857,-0.35666656494140625,-1.403332710266115,1,-0.04401122790555412,-1.9628923220377705,16.663333892822266,2.999950243805354,16.75,1.1090708586053384,16.836666107177734,-0.04401122790555412
8303,2005-07-20,16.666667938232422,16.68666648864746,16.433332443237305,16.516666412353516,27474600.0,0.004823261681265123,1.666693436665529,-1.956513085879192,65.59830784090778,66.23873505615843,-0.013988781453981858,-0.347003149669721,-0.5858494091817263,-0.20816282312878087,12.010655637822017,0.25333404541015625,0.26206502406424903,0.26433467864990234,-0.39111874429045557,0.9197881015902603,-0.06339203282027839,0.5920613901200831,0.22999954223632812,50.359993578159155,-19.509314178895387,0.32772671147017907,7,-0.010000228881835938,-0.3450007438659668,-0.6683342456817627,-0.4850015640258789,-1.5700006484985352,2,-0.05780009782408935,1.1454431960049494,16.586666107177734,-1.9628923220377705,16.663333892822266,2.999950243805354,16.75,-0.05780009782408935
8304,2005-07-21,16.463333129882812,16.566667556762695,16.333332061767578,16.566667556762695,37496100.0,-0.01220008757018376,3.5161230780589547,-0.6888891714561823,62.020143871585944,66.69520441011383,0.2045903462513543,-0.13482930050653863,-0.38320142007269453,-0.016692716138759778,12.345229390931367,0.33333587646484375,0.2680483665705182,0.0509998321533196,-0.6016209365168734,0.7036206008235126,-0.2753105521817787,0.3773102164884179,0.42406764984130874,27.46490224206573,-42.69372847102005,0.32631038433509674,7,0.15166664123535156,-0.14166593551635742,-0.36083340644836426,-0.3466672897338867,-1.2300004959106445,3,-0.043531052671091364,1.666693436665529,16.666667938232422,1.1454431960049494,16.586666107177734,-1.9628923220377705,16.663333892822266,-0.043531052671091364
8305,2005-07-22,16.51333236694336,16.573333740234375,16.420000076293945,16.496667861938473,23209800.0,0.003037005730619269,1.2438976735098322,-0.16126769662406304,62.54976855413868,67.24185928793466,0.15173549589460222,-0.14888203704088454,-0.43203115672598713,-0.08067499050058302,12.921748329823334,0.1533336639404297,0.29897773845246434,0.07333245277404643,-0.5445378236000593,0.6912027291481504,-0.23560268541300644,0.3822675909610993,0.35190566406249957,40.00000000000031,-30.819262426267954,0.308935138187052,7,0.10166740417480469,-0.1916651725769043,-0.3124992847442627,-0.42999935150146484,-1.2966651916503924,4,-0.05974964372927727,3.5161230780589547,16.463333129882812,1.666693436665529,16.666667938232422,1.1454431960049494,16.586666107177734,-0.05974964372927727
8306,2005-07-25,16.483333587646484,16.623332977294922,16.43666648864746,16.51333236694336,19796100.0,-0.0018166399506938102,-2.0270328786613465,-1.800160238067603,45.125350853284786,65.284107665475,0.18265259483159113,-0.06775078946797919,-0.390978649183765,-0.06449665352904077,12.948140433260342,0.18666648864746094,0.3146341596419546,0.0086669921875,-0.5281304832829647,0.5454644676579647,-0.2597317455477324,0.2770657299227324,0.3606282045898439,39.13065111604219,-27.382265829184703,0.26839873773523254,7,0.1316661834716797,-0.1616663932800293,-0.2825005054473877,-0.40000057220458984,-1.42000102996826,0,-0.05621837687372411,1.2438976735098322,16.51333236694336,3.5161230780589547,16.463333129882812,1.666693436665529,16.666667938232422,-0.05621837687372411
8307,2005-07-26,16.510000228881836,16.623332977294922,16.50666618347168,16.546667098999027,22295400.0,0.0016177941854758071,-4.384419014084507,1.222278738555561,52.30774377221709,64.27148551329682,0.14161506740740037,-0.04389983254717578,-0.4004658885469219,-0.10981234736561873,12.975958798761694,0.1399993896484375,0.3047969978234093,0.0018336296081535863,-0.44413586020783313,0.4478031194241403,-0.22115111529983977,0.22481837451614695,0.31353637413574376,50.00026990699005,-15.35551192341844,0.22298474490799294,7,0.10499954223632812,-0.18833303451538086,-0.3016669750213623,-0.4266672134399414,-1.5233335494995117,1,-0.06440542075174505,-2.0270328786613465,16.483333587646484,1.2438976735098322,16.51333236694336,3.5161230780589547,16.463333129882812,-0.06440542075174505
8308,2005-07-27,16.600000381469727,16.670000076293945,16.483333587646484,16.503332138061527,20080500.0,0.005451250838291788,-1.7317311449785073,-2.6363920099871634,54.27735185991621,62.02587132605745,0.03782582174863691,-0.10322591576683493,-0.47285375659945217,-0.21940490560293568,13.624234144281989,0.18666648864746094,0.2999515571348823,0.06900043487548757,-0.3438522095685279,0.48185307931950305,-0.13742588734652017,0.2754267570974953,0.20392803989785335,79.2080946796517,14.742991417001306,0.20642632222200796,7,-0.030000686645507812,-0.2783331871032715,-0.38250041007995605,-0.516667366027832,-1.6000003814697266,2,-0.08534138265078028,-4.384419014084507,16.510000228881836,-2.0270328786613465,16.483333587646484,1.2438976735098322,16.51333236694336,-0.08534138265078028
8309,2005-07-28,16.606666564941403,16.65999984741211,16.516666412353516,16.649999618530273,19548000.0,0.00040157730834256,3.526306279174823,-0.44826565644612876,48.67549731613164,58.75370300300389,-0.005472262982916476,-0.08041111986091565,-0.45910297016015633,-0.24412044580308745,13.855291093905354,0.14333343505859375,0.2745213939020523,0.05433330535888459,-0.324875618478778,0.43354222919654717,-0.13527115655994848,0.24393776727771765,0.17843800204217786,74.66659545898295,13.433795921384437,0.18960446191883176,7,-0.04833412170409801,-0.2849993705749476,-0.37666678428649547,-0.5233335494995082,-1.7566661834716761,3,-0.09092729533061739,-1.7317311449785073,16.600000381469727,-4.384419014084507,16.510000228881836,-2.0270328786613465,16.483333587646484,-0.09092729533061739
8310,2005-07-29,16.450000762939453,16.663333892822266,16.44333267211914,16.566667556762695,20447100.0,-0.009433910254613598,-2.384556698308367,2.692328007394471,43.36284380828596,55.39248590491914,0.11640462293840415,0.11219797292624278,-0.2896523582930044,-0.10468220436789011,14.492890593242697,0.220001220703125,0.24661334175948468,-0.12149915695190572,-0.42939549468055915,0.18639718077674772,-0.27544732581623066,0.03244901191241922,0.31703290383548577,5.714682753772459,-51.66744492555525,0.15394816886432608,7,0.07499885559082031,-0.12833356857299805,-0.18583416938781738,-0.3666677474975586,-1.220001220703125,4,-0.07396158495678262,3.526306279174823,16.606666564941403,-1.7317311449785073,16.600000381469727,-4.384419014084507,16.510000228881836,-0.07396158495678262
8311,2005-08-01,16.510000228881836,16.583332061767578,16.479999542236328,16.540000915527347,20832900.0,0.003647383778702107,-1.2962256553711828,0.25714846240622985,41.46341463414648,52.82004694562384,0.03617122518024729,0.08960905381382389,-0.3351540258665118,-0.18189490964883248,15.164946761800138,0.133331298828125,0.18123390761763503,-0.08233308792114258,-0.2959525513743948,0.13128637553210964,-0.1891428196477669,0.024476643805481757,0.23968537369280796,29.41206169691768,-23.026761328946645,0.10680973172662549,8,-9.5367431640625e-07,-0.18833303451538086,-0.22916698455810547,-0.4266672134399414,-1.2233333587646484,0,-0.07833634377099352,-2.384556698308367,16.450000762939453,3.526306279174823,16.606666564941403,-1.7317311449785073,16.600000381469727,-0.07833634377099352
8312,2005-08-02,16.600000381469727,16.623332977294922,16.483333587646484,16.549999237060547,18990600.0,0.005451250838291788,1.896549002584795,-1.6666666666664693,45.14287956394713,50.54722158151709,-0.057818813596615115,-0.00041223423779257473,-0.4057654970001252,-0.2871629863208369,14.558304004910372,0.1399993896484375,0.1152347119715813,0.007667064666748047,-0.20595239878650418,0.22128652812000027,-0.09914266705987629,0.11447679639337238,0.1330310794726337,69.1178821767265,20.77970902165866,0.10680973172662549,8,-0.09833431243896484,-0.2583332061767578,-0.36083364486694336,-0.516667366027832,-1.313333511352539,1,-0.09257034870353709,-1.2962256553711828,16.510000228881836,-2.384556698308367,16.450000762939453,3.526306279174823,16.606666564941403,-0.09257034870353709
8313,2005-08-03,16.559999465942386,16.579999923706055,16.489999771118164,16.510000228881836,31755900.0,-0.002409693651091227,1.0,0.9999618539005097,37.23077789847867,47.792847584505175,-0.03859915225955746,0.05002963106881353,-0.35364073399546925,-0.25989030484399933,13.971165532382551,0.1100006103515625,0.05984304459912693,-0.03733386993407706,-0.2424223910473664,0.1677546511792123,-0.13987813049072173,0.06521039062256762,0.15704401903298404,53.03006658343898,9.247115170930066,0.1025442605566452,8,-0.014999389648441053,-0.16833209991455433,-0.32083272933960316,-0.47666645050049183,-1.2633323669433612,2,-0.09500802157607602,1.896549002584795,16.600000381469727,-1.2962256553711828,16.510000228881836,-2.384556698308367,16.450000762939453,-0.09500802157607602
8314,2005-08-04,16.430000305175778,16.613332748413086,16.413333892822266,16.56333351135254,27796800.0,-0.007850191120716388,-1.3999954223458189,-2.66670481422129,35.798834599067334,44.82052158949725,0.09630165553569725,0.18367013184790082,-0.21062916719581537,-0.14190781548861864,13.481167935960285,0.1999988555908203,0.028177445223306563,-0.16366643905639933,-0.3782340199579295,0.05090114184513084,-0.2709502295071644,-0.056382648605634245,0.27169472287128116,6.666564941404829,-33.66104965589713,0.10728379045076498,8,0.11166667938232777,0.02999973297119496,-0.21166706085204723,-0.34666728973388317,-1.1333332061767525,3,-0.08703592687854667,1.0,16.559999465942386,1.896549002584795,16.600000381469727,-1.2962256553711828,16.510000228881836,-0.08703592687854667
8315,2005-08-05,16.440000534057614,16.533332824707028,16.343332290649414,16.366666793823242,27855900.0,0.0006086566461405152,-2.1666030898340054,-0.5500035762820559,39.36508974519646,44.180492577487435,0.08359644369619801,0.16700573515507244,-0.20347143473759388,-0.16255151473871265,12.904559684283393,0.19000053405761363,-0.014280316227200274,-0.14399957656860707,-0.36824447184206477,0.08024531870485063,-0.2561220242053359,-0.03187712893187822,0.2469599753382674,34.52428798168823,-6.335494236270364,0.11212244763672836,8,0.06666564941406605,0.01999950408935902,-0.238334178924557,-0.3566675186157191,-1.4166679382324183,4,-0.09671533460683246,-1.3999954223458189,16.430000305175778,1.0,16.559999465942386,1.896549002584795,16.600000381469727,-0.09671533460683246
8316,2005-08-08,16.383333206176758,16.51333236694336,16.366666793823242,16.49333381652832,21678600.0,-0.003446917642335956,-1.0464949166977164,-1.5000000000000726,40.12947740534087,42.827351870056745,0.13922831467919394,0.21777401514519923,-0.13005831677197222,-0.11856195054983232,12.216914484229902,0.1466655731201172,-0.03921115865879088,-0.18983354568481303,-0.4311114534346956,0.05144436206506953,-0.3104724995597543,-0.06919459180987175,0.2894821653139914,14.286006226115624,-28.284722539802054,0.12063895387494086,8,0.12333297729492188,0.09000015258789062,-0.23666667938232422,-0.3000001907348633,-1.4833335876464844,0,-0.07039676538505646,-2.1666030898340054,16.440000534057614,-1.3999954223458189,16.430000305175778,1.0,16.559999465942386,-0.07039676538505646
8317,2005-08-09,16.406667709350586,16.520000457763672,16.363332748413086,16.383333206176758,23391600.0,0.0014242830125088535,-3.9472384508823706,-0.21213066999583854,36.64382420778071,40.86807101981947,0.11141066039889935,0.18087300705513343,-0.13560078044174162,-0.15988959818317028,11.324593465576793,0.15666770935058594,-0.06998597830910569,-0.1519990921020522,-0.39685613097153905,0.09285794676743464,-0.27442761153679385,-0.029570572667310557,0.252568329751238,23.457522711538733,-17.379070912685787,0.12242851943474256,8,0.0966653823852539,0.20833206176757812,-0.26000118255615234,-0.3233346939086914,-1.6333351135253906,1,-0.06826497976765145,-1.0464949166977164,16.383333206176758,-2.1666030898340054,16.440000534057614,-1.3999954223458189,16.430000305175778,-0.06826497976765145
8318,2005-08-10,16.280000686645508,16.583332061767578,16.253332138061527,16.43666648864746,32913300.0,-0.0077204600561811,-2.142813027919638,-6.713912048389734,39.776988838806076,39.879347855672194,0.20999541895238139,0.2881867971506509,0.00818310249152887,-0.0474512599597503,10.600760327207905,0.32999992370605113,-0.0692781443144348,-0.25699949264526367,-0.5202305838828885,0.0062315985923611095,-0.3886150382640743,-0.12538394702645306,0.36619919336294515,7.407917602677847,-33.669329738882766,0.13161554561881175,8,0.17833232879638672,0.2949991226196289,-0.06583404541015625,-0.19666767120361328,-1.656667709350586,2,-0.06101558812237351,-3.9472384508823706,16.406667709350586,-1.0464949166977164,16.383333206176758,-2.1666030898340054,16.440000534057614,-0.06101558812237351
8319,2005-08-11,16.316667556762695,16.433332443237305,16.216667175292972,16.343332290649414,28682700.0,0.002252264654218683,1.09677717070286,0.17020136842874187,38.86802800995842,39.37992387808024,0.1428928643808831,0.22194471453721576,-0.018002660424901507,-0.09678780034734302,9.449566733542786,0.21666526794433238,-0.080646918073775,-0.19433269500732564,-0.43466459564925586,0.04599920563460458,-0.3144986453282925,-0.07416674468635875,0.30596025872894117,27.272963722052168,-13.364678498644778,0.12016595032096543,8,0.10333251953125,0.23999977111816406,-0.10000085830688477,-0.23333454132080078,-1.64666748046875,3,-0.06251279277556376,-2.142813027919638,16.280000686645508,-3.9472384508823706,16.406667709350586,-1.0464949166977164,16.383333206176758,-0.06251279277556376
8320,2005-08-12,16.233333587646484,16.366666793823242,16.18666648864746,16.273332595825195,30896400.0,-0.005107290984896706,-1.7000071525641942,1.500071530758226,36.654828909107096,38.84563657529809,0.21485475244341146,0.2788852784923961,0.07183636120799264,-0.02529966364009084,8.54065144255462,0.18000030517578125,-0.10533776330096956,-0.25183334350585795,-0.4950520860069325,-0.008614601004783395,-0.37344271475639346,-0.13022397225532245,0.35681737662925883,11.764847307505518,-27.862839287148958,0.12160937125053645,8,0.17166614532470703,0.3083333969116211,-0.010000228881835938,-0.15000057220458984,-1.830000877380371,4,-0.057700193468596006,1.09677717070286,16.316667556762695,-2.142813027919638,16.280000686645508,-3.9472384508823706,16.406667709350586,-0.057700193468596006
8321,2005-08-15,16.366666793823242,16.383333206176758,16.166667938232422,16.273332595825195,31035600.0,0.008213544399668038,2.4210209305827437,-2.3334128081636547,43.13099625599621,38.622093985525765,0.06599121501425742,0.12879007808173526,-0.04395930222248268,-0.1684930314881754,7.638775009216466,0.21666526794433594,-0.12185604271655848,-0.10366678237915039,-0.33712417949701035,0.12979061473870956,-0.22039548093808037,0.013061916179779587,0.1831357228896735,48.00001831065863,9.284341429286101,0.11672869855892976,8,0.02333354949951172,0.16500091552734375,-0.12749981880187988,-0.28333377838134766,-2.203333854675293,0,-0.0820774452685149,-1.7000071525641942,16.233333587646484,1.09677717070286,16.316667556762695,-2.142813027919638,16.280000686645508,-0.0820774452685149
8322,2005-08-16,15.856666564941404,16.066667556762695,15.716667175292967,16.020000457763672,89274900.0,-0.031160909872883336,1.7272605671482215,-1.7499897821555754,24.60137980654538,37.218827530866506,0.5134563404126187,0.612710441859301,0.4739303268443056,0.3285280717636656,7.998824189558198,0.6499996185302752,-0.13323458319071335,-0.5771670341491717,-0.9311801676080673,-0.22315390069027607,-0.7541736008786177,-0.40016046741972566,0.647159802353853,16.15380890968389,-16.71942725679918,0.17700656672944703,8,0.30833339691162287,0.4500007629394549,0.41416668891906916,0.22666645050049006,-1.460000038146969,1,-0.06033216013549103,2.4210209305827437,16.366666793823242,-1.7000071525641942,16.233333587646484,1.09677717070286,16.316667556762695,-0.06033216013549103
8323,2005-08-17,15.703332901000975,15.869999885559082,15.703332901000975,15.770000457763672,35434800.0,-0.009669980970618774,-3.999942780304768,0.40816731672000084,21.946203375172544,35.679646283767084,0.5950706333439175,0.7274708559672209,0.6332119161496426,0.4661028195466361,8.799687222018349,0.16666698455810725,-0.15313940258026548,-0.6823339462280291,-1.1476157260175466,-0.21705216643851166,-0.9149748361227861,-0.44969305633327217,0.690291179413963,0.0,-26.447080936494057,0.2326408898947583,8,0.43999958038330256,0.5966672897338885,0.6141669750213641,0.38000011444091975,-1.3033332824707013,2,-0.059223115948621285,1.7272605671482215,15.856666564941404,2.4210209305827437,16.366666793823242,-1.7000071525641942,16.233333587646484,-0.059223115948621285
8324,2005-08-18,15.74666690826416,15.81999969482422,15.5,15.726667404174805,25431600.0,0.0027595420371189228,2.8400329592986386,-0.2999885560609882,26.5033870214411,34.25056820334982,0.4968626272371317,0.6616144322180162,0.5984937532799393,0.4082728548265102,10.301688236767507,0.3199996948242205,-0.1872092861929957,-0.6031666278839118,-1.1470168851858027,-0.05931637058201922,-0.8750917565348573,-0.3312414992329664,0.5365105834445423,27.924559672310263,-1.0977301841619855,0.2719251286509462,8,0.2949991226196289,0.45166683197021484,0.5741665363311768,0.3366661071777344,-1.3766670227050781,3,-0.07133788613891934,-3.999942780304768,15.703332901000975,1.7272605671482215,15.856666564941404,2.4210209305827437,16.366666793823242,-0.07133788613891934
8325,2005-08-19,15.526666641235352,15.793333053588867,15.50333309173584,15.793333053588867,43331400.0,-0.013971227581714318,1.1750017881410486,-13.333651232654619,20.32201093057239,32.049738595042214,0.6411004606770128,0.8473502315848052,0.8220445992485033,0.6119781222724399,11.857360465403072,0.28999996185302734,-0.2182982869544361,-0.7738336086273208,-1.4238730637439154,-0.12379415351072431,-1.0988533361856199,-0.4488138810690234,0.6155389019657846,3.01886548007972,-24.881982899454897,0.3250197275582979,8,0.5149993896484375,0.6266670227050781,0.8708336353302002,0.6883335113525391,-1.1599998474121094,4,-0.055173887913989916,2.8400329592986386,15.74666690826416,-3.999942780304768,15.703332901000975,1.7272605671482215,15.856666564941404,-0.055173887913989916
8326,2005-08-22,15.55666732788086,15.729999542236328,15.44333267211914,15.619999885559082,30666600.0,0.0019322039519953371,1.023541291506084,0.23749731778842714,17.32788526321329,29.90352315675694,0.5380915766753631,0.7845929620976335,0.7942969532366888,0.5695768057569026,13.344255459085957,0.2866668701171875,-0.24077930724102004,-0.6974996089935317,-1.4206567967267851,0.025657578739721743,-1.0590782028601602,-0.335921015126905,0.46994121754407203,18.181985085998768,-4.319081144365569,0.3615785938666271,8,0.4566650390625,0.5566654205322266,0.9116661548614502,0.6583328247070312,-1.1800003051757812,0,-0.07413764100667786,1.1750017881410486,15.526666641235352,2.8400329592986386,15.74666690826416,-3.999942780304768,15.703332901000975,-0.07413764100667786
8327,2005-08-23,15.446666717529295,15.550000190734865,15.43333339691162,15.476667404174805,26470200.0,-0.007070962439006401,-3.1176035005047478,0.4737008537999648,16.60011947595376,27.32831544977335,0.5560722478811027,0.8546659256176117,0.9020950666729579,0.6723723075833217,14.921190682413643,0.12333393096924006,-0.2772750681855385,-0.7543335437774683,-1.5509202799850197,0.0422531924300813,-1.152626911881244,-0.3560401756736926,0.46328665323447815,3.053433447337488,-14.942081298367478,0.39829336810377514,8,0.4866662025451678,0.6283335685729998,1.0216667652130145,0.7683334350585955,-0.9333333969116193,1,-0.08308159953532135,1.023541291506084,15.55666732788086,1.1750017881410486,15.526666641235352,2.8400329592986386,15.74666690826416,-0.08308159953532135
8328,2005-08-24,15.18333339691162,15.486666679382324,15.15666675567627,15.449999809265135,46920300.0,-0.017047905896670823,-1.0625014901175633,8.888676966113023,15.370477413092814,24.717476494566064,0.7235755705701639,1.0608127534155418,1.1450761438907566,0.9246607105025877,16.612155846582898,0.3299999237060547,-0.32281753557238346,-0.9468335151672367,-1.8401080374991228,-0.05355899283534882,-1.3934707763331797,-0.5001962540012936,0.6312959790817239,4.020099057586828,-14.77194440326785,0.4466372611659438,8,0.5866665840148944,0.7383332252502459,1.2850000858306903,1.0316667556762713,-0.5766668319702148,2,-0.05181120967001862,-3.1176035005047478,15.446666717529295,1.023541291506084,15.55666732788086,1.1750017881410486,15.526666641235352,-0.05181120967001862
8329,2005-08-25,15.096667289733887,15.31666660308838,15.053333282470705,15.276666641235352,37700700.0,-0.005707976299549666,1.0256465746490375,0.6749982118589515,14.209691574437556,22.22357234626945,0.691727972232405,1.084137505846293,1.2081364839156912,0.9982819695332665,18.46747222052299,0.2633333206176758,-0.3754205059323734,-0.957999658584594,-1.9331948269404862,0.01719550977129991,-1.4455972427625419,-0.47040207440664794,0.5863695621960421,5.855948738700663,-10.49390066938678,0.4875975841779466,8,0.6216659545898438,0.7649993896484375,1.3925001621246338,1.118332862854004,-0.5100002288818359,3,-0.04614711696517049,-1.0625014901175633,15.18333339691162,-3.1176035005047478,15.446666717529295,1.023541291506084,15.55666732788086,-0.04614711696517049
8330,2005-08-26,15.233332633972168,15.350000381469727,15.06999969482422,15.106666564941404,43791000.0,0.009052683060135847,-1.800009536752291,-0.7037029187837528,20.613320453064475,19.72160836816592,0.4451023252355206,0.8976730714005896,1.0543397023363,0.8501388612347185,20.735236519719233,0.28000068664550604,-0.42684489818430826,-0.7605009078979492,-1.7825281855198085,0.26152636972391186,-1.2715145467088789,-0.24948726908701957,0.3237635040659157,26.600905380417434,9.577317355540892,0.5110136388109304,8,0.32666778564453125,0.6283340454101562,1.2350008487701416,0.9816675186157227,-0.6166658401489258,4,-0.056673924817196575,1.0256465746490375,15.096667289733887,-1.0625014901175633,15.18333339691162,-3.1176035005047478,15.446666717529295,-0.056673924817196575
8331,2005-08-29,15.216667175292967,15.31666660308838,15.096667289733887,15.146666526794435,31727400.0,-0.0010940126549875417,-1.5882405740027248,0.5526393061233351,19.487177731566746,19.153363693168295,0.31456520504327834,0.8563845211558583,1.0578402072281907,0.8583065644232182,23.12555361954937,0.21999931335449396,-0.48760039039803615,-0.7124997138977065,-1.7603534436608275,0.33535401586541447,-1.2364265787792679,-0.18857284901614513,0.23967639163164023,32.886002692047754,15.987384864787252,0.5239268648815607,8,0.2449994087219256,0.6449995040893572,1.2516663074493426,0.9983329772949237,-0.716667175292967,0,-0.055859826049810435,-1.800009536752291,15.233332633972168,1.0256465746490375,15.096667289733887,-1.0625014901175633,15.18333339691162,-0.055859826049810435
8332,2005-08-30,15.063332557678224,15.166666984558105,14.916666984558105,15.119999885559082,68980500.0,-0.010076754380467068,2.3332994252581254,-0.8095257557799097,19.224272647051933,18.850926945599337,0.38390233015193864,0.9367191888280271,1.196708870957229,1.0039218879841467,25.56971876257822,0.3000001907348615,-0.5502270515994425,-0.7890009403228735,-1.8549398099413157,0.27693792929556693,-1.3219703751320946,-0.2560315055136524,0.31240895235560195,25.730816077954028,7.316431321311629,0.5329694348092203,8,0.3050007820129377,0.730000972747801,1.4050009250640851,1.1516675949096662,-0.4199991226196289,1,-0.04558523370202916,-1.5882405740027248,15.216667175292967,-1.800009536752291,15.233332633972168,1.0256465746490375,15.096667289733887,-0.04558523370202916
8333,2005-08-31,14.986666679382324,15.100000381469727,14.899999618530273,15.096667289733887,65643600.0,-0.005089569522703119,2.428580770676999,1.9411645910468465,17.024783070694724,17.797748728849744,0.3891405852112495,0.9375394878737513,1.2612658655287952,1.0726636463697972,28.157349238129047,0.20000076293945312,-0.6405680356420689,-0.7870001792907715,-1.865194680461805,0.29119432188026195,-1.3260974298762882,-0.24790292870525477,0.32999992370605646,19.259314203365406,1.8842881525185717,0.5390972505855167,8,0.3599996566772461,0.7983331680297852,1.4816668033599854,1.2283334732055664,-0.3099994659423846,2,-0.031583631563370185,2.3332994252581254,15.063332557678224,-1.5882405740027248,15.216667175292967,-1.800009536752291,15.233332633972168,-0.031583631563370185
8334,2005-09-01,15.0,15.046667098999025,14.90666675567627,14.983332633972168,50821800.0,0.0008896788660830435,1.5454245957778339,-0.1515206686086836,18.32191210389047,17.575515525885084,0.28916277651114797,0.8554399904872447,1.232935001460838,1.0507646211080797,31.352931934419924,0.14000034332275568,-0.6630240481443384,-0.7021668434143074,-1.7867412530582882,0.38240756622967353,-1.244454048236296,-0.1598796385923169,0.23333320617675923,22.222269317170348,3.9666736712282074,0.5422872048219902,9,0.3149995803833008,0.7816667556762695,1.445833444595337,1.2333335876464844,-0.15333271026611328,3,-0.02622222900390636,2.428580770676999,14.986666679382324,2.3332994252581254,15.063332557678224,-1.5882405740027248,15.216667175292967,-0.02622222900390636
8335,2005-09-02,14.850000381469727,15.0600004196167,14.84333324432373,15.050000190734865,35389200.0,-0.009999974568684844,-1.0312476251357863,-11.999485037477935,11.375214698179121,16.91410768532573,0.372226797017424,0.9277810065171845,1.37566365469349,1.1915586536335354,34.603377470423204,0.21666717529296875,-0.6721265027570826,-0.7726664543151855,-1.8626029022271169,0.3172699935967458,-1.3176346782711512,-0.22769823035921988,0.3166661071777348,1.4085500255880155,-12.544065850755578,0.5449682239559657,9,0.3466663360595703,0.9033331871032715,1.5899994373321533,1.3833332061767578,0.15666675567626775,4,-0.017732883087752005,1.5454245957778339,15.0,2.428580770676999,14.986666679382324,2.3332994252581254,15.063332557678224,-0.017732883087752005
8336,2005-09-06,15.229999542236328,15.243332862854006,14.93333339691162,14.949999809265135,50834400.0,0.025589168417852415,1.0217375755295228,-1.3999999999999964,32.90906934500222,18.72621322633112,-0.06591488314753491,0.4816407026718146,0.998139689570408,0.8077167884146625,37.50046504888178,0.3933324813842791,-0.6917378450901932,-0.33500061035156214,-1.376445182661577,0.7064439619584526,-0.8557228965065704,0.18572167580344612,-0.38666629791259766,96.66666666666623,79.56415287961325,0.5207222861550075,9,-0.06499958038330078,0.503333568572998,1.1933338642120361,1.0400009155273438,-0.25,1,-0.040271356982787276,-1.0312476251357863,14.850000381469727,1.5454245957778339,15.0,2.428580770676999,14.986666679382324,-0.040271356982787276
8337,2005-09-07,15.286666870117188,15.326666831970215,15.119999885559082,15.276666641235352,40037100.0,0.003720770163105236,3.5925910227609883,0.0357151372100229,38.00385057654317,21.241032466714493,-0.16501842419186907,0.3549626326445061,0.9430451676023921,0.7488810877840919,40.384089443630025,0.2066669464111328,-0.6789337976859784,-0.2223332405090339,-1.19113362000191,0.746467138983844,-0.706733430255472,0.26206694923740415,-0.44333362579345703,91.72415017797526,69.46510647237625,0.4844001897464388,9,-0.19000005722045898,0.44666624069213867,1.1291663646697998,0.9900002479553223,-0.3666667938232422,2,-0.05146098078810013,1.0217375755295228,15.229999542236328,-1.0312476251357863,14.850000381469727,1.5454245957778339,15.0,-0.05146098078810013
8338,2005-09-08,15.286666870117188,15.286666870117188,15.106666564941404,15.199999809265135,31632900.0,0.0,3.15383430350918,8.666507724585339,36.4173087547949,23.708545486754197,-0.1663081847458745,0.29168368155821156,0.9348715669390373,0.7457326656625298,42.78796503198742,0.18000030517578303,-0.666265592545539,-0.1726665496826172,-1.074580527464441,0.729247428099205,-0.6236235385735291,0.27829043920829477,-0.42400028228759723,91.72415017797526,67.28262018717407,0.45095698889091107,9,-0.19000005722045898,0.4416661262512207,1.1349997520446777,1.0000004768371582,-0.2733335494995117,3,-0.042084611414944795,3.5925910227609883,15.286666870117188,1.0217375755295228,15.229999542236328,-1.0312476251357863,14.850000381469727,-0.042084611414944795
8339,2005-09-09,15.296667098999025,15.373332977294922,14.966667175292967,15.216667175292967,32341500.0,0.0006541798134809262,2.4857315687508836,0.9230718443610815,42.247197801703315,26.112309636602955,-0.16198993185972022,0.21223067333778012,0.9154633553219238,0.7341004678918726,45.27032092204273,0.4066658020019549,-0.6420508267856562,-0.11166629791259552,-0.9199523824396874,0.6966197866144981,-0.5158093401761423,0.2924767443509513,-0.4154405014038094,85.53473265616458,55.9716224898408,0.40414304226354647,9,-0.18833398818969904,0.431665897369383,1.1716666221618635,0.9900002479553205,-0.21666717529297053,4,-0.04053169762710318,3.15383430350918,15.286666870117188,3.5925910227609883,15.286666870117188,1.0217375755295228,15.229999542236328,-0.04053169762710318
8340,2005-09-12,15.296667098999025,15.376667022705078,15.18333339691162,15.239999771118164,34302900.0,0.0,-1.2745122238552842,0.7083422740385669,41.05502359691541,28.50873695497503,-0.1699312362101768,0.14594254610019242,0.9095150125641549,0.7337825368110753,47.710903748115705,0.1933336257934588,-0.5891353095576228,-0.06483297348022354,-0.7743587180403875,0.6446927710799404,-0.4195958457603055,0.2899298987998584,-0.3859141186218267,81.954916331268,48.84738878455691,0.3547628722800821,9,-0.18666696548462092,0.4166655540466291,1.2041664123535138,1.0066666603088361,-0.253334045410158,0,-0.029418160593596587,2.4857315687508836,15.296667098999025,3.15383430350918,15.286666870117188,3.5925910227609883,15.286666870117188,-0.029418160593596587
8341,2005-09-13,15.023332595825195,15.493332862854006,15.010000228881836,15.493332862854006,49302300.0,-0.01786889270746539,1.0567334441218106,-8.29402558061236,36.90717769508665,30.47350418253444,0.0816847257193789,0.33041845947386683,1.172742744643223,1.0029178129014866,50.342766986663136,0.48333263397216975,-0.5280102269016815,-0.27100076675415075,-0.8148751682019508,0.27287363469364934,-0.5429379674780517,0.0009364339697501833,-0.07530649206176676,10.759277065237141,-25.06966622549311,0.2719372007239005,9,0.14500045776367188,0.690000057220459,1.4600005149841309,1.280001163482666,0.3066673278808594,1,-0.0011093050475253774,-1.2745122238552842,15.296667098999025,2.4857315687508836,15.296667098999025,3.15383430350918,15.286666870117188,-0.0011093050475253774
8342,2005-09-14,14.899999618530273,15.100000381469727,14.856666564941404,15.0600004196167,46088700.0,-0.008209428667591001,1.0277756805836618,0.3404270429416968,40.406291676219645,33.07144958314832,0.20049680039857343,0.39885505438107494,1.2679935052104696,1.1264544744012746,51.34380921401358,0.2433338165283221,-0.49071417889905966,-0.3465003967285156,-0.8488248610703959,0.15582406761336465,-0.5976626288994549,-0.09533816455757638,0.5933332443237322,6.806242725732837,-31.681196643810843,0.2511622321709399,9,0.26833343505859375,0.8133330345153809,1.5900001525878906,1.403334140777588,0.3000001907348615,2,0.005369122533839699,1.0567334441218106,15.023332595825195,-1.2745122238552842,15.296667098999025,2.4857315687508836,15.296667098999025,0.005369122533839699
8343,2005-09-15,14.773332595825195,14.93333339691162,14.743332862854006,14.899999618530273,55333200.0,-0.00850114268107427,-1.035721949175923,0.7916649282065649,39.34060599658315,35.40686001566973,0.3282376893405985,0.476717999593518,1.3690407856083517,1.2514729910580265,52.44285522151244,0.19000053405761363,-0.4526674421553061,-0.426667404174804,-0.9230783043157977,0.06974349596618978,-0.6748728542453009,-0.1784619541043071,0.7200002670288104,3.9999643961586173,-37.01998751537471,0.2482054500704972,9,0.34500026702881037,0.8899998664855957,1.7858338356018066,1.530001163482666,0.46666717529296875,3,0.009927853415430343,1.0277756805836618,14.899999618530273,1.0567334441218106,15.023332595825195,-1.2745122238552842,15.296667098999025,0.009927853415430343
8344,2005-09-16,14.623332977294922,14.82333278656006,14.609999656677244,14.736666679382324,290360400.0,-0.010153404288255286,-2.0476086675158625,0.8947372383677157,30.065367217657865,37.48354362894515,0.46845079719969007,0.5673326890762596,1.4897524620090934,1.3990415670597365,53.096294209413855,0.21333312988281605,-0.40465565089136923,-0.5205003261566166,-1.010638685550731,-0.030361966762502135,-0.7655695058536729,-0.27543114645956024,0.8399998855590844,1.5094327400400551,-39.626948852447256,0.24506917969705697,9,0.4283332824707031,0.8983330726623535,1.8933334350585938,1.6800007820129395,0.7799997329711914,4,0.02666973007646689,-1.035721949175923,14.773332595825195,1.0277756805836618,14.899999618530273,1.0567334441218106,15.023332595825195,0.02666973007646689
8345,2005-09-19,14.670000076293945,14.74666690826416,14.606666564941404,14.666666984558105,102286500.0,0.003191276507994667,-1.2702648366518094,-0.02940953727311741,32.47863404614321,37.435717484627475,0.43981696797234626,0.4776868599311008,1.409544878550367,1.3486466262480015,53.787303417387434,0.14000034332275568,-0.3412290449504525,-0.4309998989105228,-0.9299212272465631,0.06792142942551749,-0.6804605630785439,-0.18153923474250178,0.7421327941894553,7.142880190849842,-33.589771607477836,0.2494606641680204,9,0.37999963760375977,0.8249998092651367,1.818333625793457,1.633333683013916,0.46000003814697266,0,0.027948183045660047,-2.0476086675158625,14.623332977294922,-1.035721949175923,14.773332595825195,1.0277756805836618,14.899999618530273,0.027948183045660047
8346,2005-09-20,14.403332710266113,14.716667175292967,14.363332748413086,14.69333267211914,78952500.0,-0.01817773446768789,1.0990020480252112,-87.00629470672389,30.27889831290915,36.5773894553348,0.6446854742291563,0.6888360193966108,1.6399561108678533,1.611275017632046,54.500737956246425,0.35333442687988104,-0.28970436456135573,-0.6400005340576165,-1.1819229747382352,-0.0980780933769978,-0.9109617543979258,-0.36903931371730714,0.9443628557739281,5.429851951965947,-35.66371973298362,0.27096122034030956,9,0.5250000953674316,0.9700002670288086,2.070000648498535,1.9133343696594238,0.7899999618530273,1,0.044434184518044706,-1.2702648366518094,14.670000076293945,-2.0476086675158625,14.623332977294922,-1.035721949175923,14.773332595825195,0.044434184518044706
8347,2005-09-21,14.16333293914795,14.380000114440918,14.143333435058596,14.34000015258789,81564000.0,-0.016662794364744604,-1.184619989348189,0.6091973678585405,27.586212268015913,35.59615651235937,0.7918551099365381,0.8724953210485182,1.8370470853153549,1.8453202124792654,55.33586825851198,0.25999927520751775,-0.2136380658755357,-0.8158336162567146,-1.4523297886192204,-0.1793374438942088,-1.1340817024379675,-0.4975855300754617,1.085926345129396,2.531582918364054,-39.616828823700104,0.31824808618125305,9,0.6550002098083514,0.9416675567626953,2.2975010871887207,2.153334140777588,0.75,2,0.08237234763672019,1.0990020480252112,14.403332710266113,-1.2702648366518094,14.670000076293945,-2.0476086675158625,14.623332977294922,0.08237234763672019
8348,2005-09-22,14.396666526794435,14.510000228881836,14.103333473205565,14.149999618530273,66570000.0,0.016474482994150552,-1.3921630225937052,-1.3962234613952134,35.33226095291009,34.827830195826785,0.46823877616592924,0.6083977043568218,1.5620940807510522,1.6038156429740287,55.22765744458269,0.4066667556762713,-0.21594525821893384,-0.543166685104369,-1.2223356802332184,0.13600231002448027,-0.8827511826687946,-0.2035821875399435,0.7198816555766605,40.74074074074103,-3.765924364388937,0.3395844975644249,9,0.4016666412353498,0.5900001525878888,1.839167118072508,1.910000801086424,0.7700004577636701,3,0.05579995070216914,-1.184619989348189,14.16333293914795,1.0990020480252112,14.403332710266113,-1.2702648366518094,14.670000076293945,0.05579995070216914
8349,2005-09-23,14.399999618530273,14.550000190734865,14.289999961853027,14.43333339691162,54646200.0,0.0002315182983252395,-1.0526353434548532,-0.1351368070241829,38.21988613838153,34.512814922656354,0.36245327260550475,0.5799292132217033,1.5123462019056841,1.5890545710246453,54.811103113815264,0.2600002288818377,-0.23934662503542015,-0.5050002098083493,-1.2207759872678565,0.210775567651158,-0.862888098538102,-0.1471123210785965,0.5746985045576487,46.113901308065564,-3.6855779030171334,0.3578878887297535,9,0.3983335494995117,0.5616669654846191,1.8216667175292969,1.9000005722045898,1.3700008392333984,4,0.05833334547502056,-1.3921630225937052,14.396666526794435,-1.184619989348189,14.16333293914795,1.0990020480252112,14.403332710266113,0.05833334547502056
8350,2005-09-26,14.369999885559082,14.609999656677244,14.34000015258789,14.59000015258789,46870500.0,-0.002083314844855022,1.0769250519937499,6.599919892427325,22.435949555594604,32.904900684935015,0.27623035182176103,0.5712207257361044,1.4974195110110937,1.6070697426016274,54.495322666521986,0.2699995040893537,-0.26577465523570964,-0.49183330535888636,-1.228075029520637,0.24440841880286435,-0.8599541674397617,-0.12371244327801101,0.4827071865453103,43.47819326509412,-0.3766715598575274,0.3681208620808754,9,0.23166704177856445,0.5783333778381348,1.75,1.828333854675293,1.2933330535888672,0,0.07190903499905121,-1.0526353434548532,14.399999618530273,-1.3921630225937052,14.396666526794435,-1.184619989348189,14.16333293914795,0.07190903499905121
8351,2005-09-27,14.366666793823242,14.483332633972168,14.300000190734865,14.483332633972168,43078500.0,-0.00023194793057645935,2.142864149493565,0.5302986297450658,19.469052875705202,30.57854081821119,0.19737581715530794,0.5350406670883459,1.4576550976517844,1.5976385209758561,54.19334924917123,0.1833324432373029,-0.3131814636372994,-0.4526663780212399,-1.2007029637861741,0.2953702077436944,-0.8266846709037061,-0.07864808513877364,0.381127974435314,51.97373126687005,13.58849540389771,0.37401829288246685,9,0.1516666412353498,0.5499997138977051,1.7308330535888672,1.8316669464111328,1.4866666793823224,1,0.05313224922470261,1.0769250519937499,14.369999885559082,-1.0526353434548532,14.399999618530273,-1.3921630225937052,14.396666526794435,0.05313224922470261
8352,2005-09-28,14.376667022705078,14.466667175292967,14.25333309173584,14.350000381469727,55667700.0,0.0006960716097441644,1.0645205947228225,-0.22857282989871908,20.00003772773411,28.42958878833908,0.11771285253479746,0.49641075998179574,1.4062566000383399,1.5727268278114774,53.53320708155196,0.21333408355712713,-0.3653796820624784,-0.4083328723907478,-1.1720834690847006,0.35541772430320506,-0.7902081707377242,-0.02645757404377136,0.2809031642460589,53.94746253373975,21.387668889101718,0.38187529834697675,9,0.08666610717773438,0.4499998092651367,1.6866655349731445,1.7933330535888672,1.4399995803833026,2,0.05680493595103098,2.142864149493565,14.366666793823242,1.0769250519937499,14.369999885559082,-1.0526353434548532,14.399999618530273,0.05680493595103098
8353,2005-09-29,14.513333320617676,14.526666641235352,14.33666706085205,14.43000030517578,48048000.0,0.00950611833026116,2.4545486071976628,3.124991059294824,26.166330366112007,27.996362471500646,-0.06673026014420991,0.33989174721509485,1.2263474723775634,1.4202488731218086,52.65674046648723,0.18999958038330078,-0.3894097576417952,-0.247999906539917,-1.0147671653531116,0.5187673522732776,-0.6313835359465134,0.13538372286667943,0.06664372640908134,72.89728122526722,45.095350781568584,0.3833836294065972,9,-0.0883331298828125,0.2849998474121094,1.4908332824707031,1.6516671180725098,1.3833332061767596,3,0.02756083731378456,1.0645205947228225,14.376667022705078,2.142864149493565,14.366666793823242,1.0769250519937499,14.369999885559082,0.02756083731378456
8354,2005-09-30,14.606666564941404,14.623332977294922,14.449999809265135,14.493332862854006,40959900.0,0.0064308620398829675,1.363636363636388,1.3600096130737087,30.134352684307885,27.735886764630052,-0.1817938168796207,0.2272302690914998,1.0965194567936454,1.3143070641198893,51.503292658593494,0.17333316802978693,-0.41444899687188297,-0.1349999904632586,-0.8961489180067481,0.6261489370802309,-0.5155744542350025,0.24557447330848525,-0.5033330917358398,95.49556283555766,71.46430081985248,0.3805744637717446,9,-0.19666624069213867,0.19166660308838068,1.239166736602785,1.4200005531311053,1.4099998474121112,4,0.038338687141719285,2.4545486071976628,14.513333320617676,1.0645205947228225,14.376667022705078,2.142864149493565,14.366666793823242,0.038338687141719285
8355,2005-10-03,14.58666706085205,14.80666732788086,14.563332557678224,14.716667175292967,49841700.0,-0.0013692038495186631,-1.7546949814036445,-1.1470561011116083,35.28093008363831,28.29166807248885,-0.1954073889671175,0.2387297707185958,1.07742747905273,1.3220923728638816,49.765522016494415,0.24333477020263494,-0.43096383179980613,-0.14183282852172852,-0.9042007367464784,0.6205350797030214,-0.5230167826341034,0.23935112559064642,-0.4729335975646993,60.24098046751797,33.10446568863616,0.3811839541123754,10,-0.1316666603088379,0.21166610717773438,1.2033329010009766,1.3883333206176758,1.2833328247070312,0,0.0811243166087936,1.363636363636388,14.606666564941404,2.4545486071976628,14.513333320617676,1.0645205947228225,14.376667022705078,0.0811243166087936
8356,2005-10-04,14.616666793823242,14.763333320617676,14.58666706085205,14.58666706085205,41394600.0,0.002056654398570945,-10.7778554852656,-0.23076697355390405,39.80816729787581,29.649663075806618,-0.21452263541606342,0.16909427120702425,1.0088459803768544,1.28498516858191,49.44956697405778,0.176666259765625,-0.41918910941548937,-0.0811664581298821,-0.8070660911816869,0.6447331749219227,-0.4441162746557836,0.2817833583960194,-0.4752159759521497,65.66261011042496,34.46921129501257,0.362949816525902,10,-0.1616663932800293,0.18166637420654297,1.0941667556762695,1.3583335876464844,1.4500007629394531,1,0.07160771741523253,-1.7546949814036445,14.58666706085205,1.363636363636388,14.606666564941404,2.4545486071976628,14.513333320617676,0.07160771741523253
8357,2005-10-05,14.5,14.65666675567627,14.5,14.65666675567627,42729600.0,-0.007981764616303844,1.0,-5.222271672441746,40.096639056165884,30.179038420612816,-0.05037487170775279,0.235898824733475,1.0839201806516776,1.3965615593997107,49.83174955599555,0.15666675567626953,-0.41855791045770196,-0.15849990844726491,-0.8335265425383653,0.5165267256438355,-0.4960132254928151,0.1790134085982853,-0.3319405217285176,34.751669436378805,0.11358959961781778,0.3375133170455501,10,0.03000020980834961,0.29833316802978516,1.1616666316986084,1.4750003814697266,1.8466663360595703,2,0.09333334297969409,-10.7778554852656,14.616666793823242,-1.7546949814036445,14.58666706085205,1.363636363636388,14.606666564941404,0.09333334297969409
8358,2005-10-06,14.643333435058596,14.81666660308838,14.43333339691162,14.649999618530273,61397100.0,0.0098850644867996,1.2549002008324985,0.042550083091352636,50.72817219473856,31.568847982430263,-0.17325900815076878,0.04416143523093119,0.8969007320867615,1.2484405092934612,49.868757148771216,0.38333320617676137,-0.38728468706373853,0.01700019836425959,-0.5898609128121794,0.6238613095406986,-0.28643035722395993,0.3204307539524791,-0.44972964280273864,54.78263681913893,15.29496240005819,0.30343055558821924,10,-0.10833358764648615,0.15499973297118963,0.9374999999999982,1.2633337974548322,1.6899986267089826,3,0.08012746368396062,1.0,14.5,-10.7778554852656,14.616666793823242,-1.7546949814036445,14.58666706085205,0.08012746368396062
8359,2005-10-07,14.67666721343994,14.743332862854006,14.583333015441895,14.673333168029785,36778200.0,0.0022763791133471045,1.3414838385529713,-0.5001430615163188,50.24511539812751,34.65875529826725,-0.18240182232143276,-0.04005647242868804,0.8191526667566418,1.2116352608552763,49.47025649087159,0.15999984741211115,-0.323644291605488,0.08133397102355744,-0.4384428978214423,0.6011108398685572,-0.17855446339894243,0.3412224054460573,-0.4456796525341318,63.478407977031615,19.077313633207396,0.2598884344224997,10,-0.14166736602783025,0.12166595458984553,0.8891658782959002,1.221666336059572,1.756665229797365,4,0.08312509206703944,1.2549002008324985,14.643333435058596,1.0,14.5,-10.7778554852656,14.616666793823242,0.08312509206703944
8360,2005-10-10,14.846667289733887,15.0,14.81666660308838,14.890000343322756,56706300.0,0.01158301634980674,-2.5483507761597126,-12.997139588108144,67.5462368838228,40.00066463250254,-0.3103082031219291,-0.25876498441580864,0.6108485726335307,1.036030042076547,48.62155751297214,0.32333278656006037,-0.28291655226169077,0.27383403778076243,-0.1478100131786544,0.6954780887401792,0.06301201230105491,0.48465606326046995,-0.5805389862971246,72.94128338772092,22.635259902646965,0.21082202547970819,10,-0.2200007438659668,-0.04833412170410156,0.7016658782958984,1.051666259765625,1.4133329391479492,0,0.07880550562540423,1.3414838385529713,14.67666721343994,1.2549002008324985,14.643333435058596,1.0,14.5,0.07880550562540423
8361,2005-10-11,15.006667137145994,15.06666660308838,14.850000381469727,14.99666690826416,51459900.0,0.010776819086041112,2.333348005340547,-0.23077600246484678,85.6338661556044,47.29331223559923,-0.4134561840634472,-0.44277888617629024,0.41167991567841256,0.8716710940009644,47.178467318794304,0.21999931335449396,-0.24475987806858512,0.43466715812683,0.016722085846375023,0.852612230407285,0.2256946219866034,0.6436396942670566,-0.6818290979841723,90.52639821231153,32.76540321002595,0.20897253614022715,10,-0.3050003051757795,-0.20833396911620916,0.46833300590515314,0.8633332252502459,1.2866659164428729,1,0.05752994589158855,-2.5483507761597126,14.846667289733887,1.3414838385529713,14.67666721343994,1.2549002008324985,14.643333435058596,0.05752994589158855
8362,2005-10-12,14.979999542236328,15.050000190734865,14.866666793823242,15.020000457763672,47223900.0,-0.0017770498049933803,2.6666539510575262,-4.0000000000007105,79.86347156406221,53.2596612575937,-0.3265454506340255,-0.43195727157100094,0.39515982744170763,0.8955366439104075,45.283111515632,0.18333339691162287,-0.17532632922499936,0.40399956703186035,-0.028442890845916224,0.8364420249096369,0.18777833809297206,0.6202207959707486,-0.5809786466818494,86.31572448644607,25.311151416430945,0.2162212289388885,10,-0.22999954223632812,-0.18166637420654297,0.46916699409484863,0.8900008201599121,1.4333343505859375,2,0.07254125819313217,2.333348005340547,15.006667137145994,-2.5483507761597126,14.846667289733887,1.3414838385529713,14.67666721343994,0.07254125819313217
8363,2005-10-13,14.920000076293945,15.033332824707033,14.869999885559082,14.966667175292967,37367700.0,-0.004005304924957653,-1.227254993757827,1.1666507724584718,75.16132485731812,58.26265816570595,-0.2266260362760626,-0.3798832717583256,0.4116735210897353,0.9487907422442596,43.0372114566,0.163332939147951,-0.09806506937282933,0.3366667270660404,-0.11443744247219101,0.7877708966042718,0.1111146422969238,0.562218811835157,-0.4542146099860762,69.65521731924238,6.487533553278219,0.22555208476911584,10,-0.1700000762939453,-0.12166690826416016,0.49499988555908203,0.9500002861022949,1.5799999237060547,3,0.0956210624980105,2.6666539510575262,14.979999542236328,2.333348005340547,15.006667137145994,-2.5483507761597126,14.846667289733887,0.0956210624980105
8364,2005-10-14,15.013333320617676,15.08666706085205,14.866666793823242,15.0600004196167,35573400.0,0.006255579346277962,3.399988555951859,1.000000000000038,79.3313204711908,63.15714598654512,-0.28631641297777577,-0.4664138594549314,0.2792333651900911,0.8502508538366769,40.49458085796212,0.2200002670288086,-0.014078154894026085,0.41049995422363317,-0.07989110512869146,0.9008910135759578,0.16530442454747174,0.6556954838997946,-0.48745974063175623,72.83940151739905,6.884484565547055,0.24519552967616212,10,-0.25333309173583984,-0.21500015258789062,0.3991665840148926,0.8566670417785645,1.5266675949096715,4,0.08792176347254999,-1.227254993757827,14.920000076293945,2.6666539510575262,14.979999542236328,2.333348005340547,15.006667137145994,0.08792176347254999
8365,2005-10-17,15.079999923706055,15.096667289733887,14.946666717529295,15.09333324432373,29382900.0,0.0044404931046742036,13.998998712630703,0.285711366330159,80.74712171187869,67.7059186992121,-0.3080379816020553,-0.527852669820982,0.1731058358880624,0.7805752316505234,37.82530067261868,0.15000057220459162,0.059112370109239976,0.4566665649414059,-0.07784111221179302,0.9911742420946048,0.18941272636480555,0.7239204035180062,-0.4868311260161988,93.24296633661835,24.46533823594416,0.2672538385765998,10,-0.3149995803833008,-0.28166675567626953,0.3383331298828125,0.7900004386901855,1.6533336639404297,0,0.08974353623197207,3.399988555951859,15.013333320617676,-1.227254993757827,14.920000076293945,2.6666539510575262,14.979999542236328,0.08974353623197207
8366,2005-10-18,15.043333053588867,15.166666984558105,15.013333320617676,15.06666660308838,35964300.0,-0.0024314900731230438,-2.6800219727400694,1.7500178814106189,78.0898650657796,71.92738825583584,-0.2285144827790795,-0.46460048403679366,0.17089894558689878,0.8139360984813351,34.70093054295824,0.1533336639404297,0.12337184109662402,0.3879996776580814,-0.1672787459675149,0.9432781012836777,0.11036046584528236,0.6656388894708805,-0.37967446701284757,58.88871581477113,-11.278835562020276,0.27763921181279827,10,-0.2433328628540039,-0.24499988555908203,0.3683333396911621,0.826667308807373,1.8133335113525355,1,0.08087750041555508,13.998998712630703,15.079999923706055,3.399988555951859,15.013333320617676,-1.227254993757827,14.920000076293945,0.08087750041555508
8367,2005-10-19,15.329999923706055,15.356666564941404,14.92666721343994,15.043333053588867,51174600.0,0.01905607414899313,1.5294068148414361,-12.285609187884788,80.548617041846,75.24077101662556,-0.4303168186679134,-0.6950159556433988,-0.15286433947300182,0.5258095108576502,31.38308335517274,0.42999935150146484,0.18508104027925043,0.6163331985473626,0.03420605833173873,1.1984603387629864,0.32526962843955154,0.9073967686551736,-0.5858599934529014,94.55782577724527,23.713766115720702,0.29106357010781153,10,-0.3600001335144043,-0.5999999046325701,0.11083292961120605,0.5400004386901855,1.5,2,0.06283973481259642,-2.6800219727400694,15.043333053588867,13.998998712630703,15.079999923706055,3.399988555951859,15.013333320617676,0.06283973481259642
8368,2005-10-20,15.199999809265135,15.523332595825195,15.133333206176758,15.383333206176758,56780400.0,-0.008480111877880003,-1.4631545344211245,-0.6395346516208078,71.60192910638214,77.61375031754275,-0.23808693932898528,-0.528861314357842,-0.058152618894045105,0.6537920544688429,29.00577969511468,0.3899993896484375,0.23675529232555093,0.44616641998290874,-0.15443074947804725,1.0467635894438647,0.14586783525242986,0.7464650047133876,-0.3456050847680956,50.76143974997214,-16.263589902896612,0.30029858473047805,10,-0.030000209808347833,-0.3866667747497541,0.2408330440521258,0.6700005531311053,1.466668128967287,3,0.0798246117620045,1.5294068148414361,15.329999923706055,-2.6800219727400694,15.043333053588867,13.998998712630703,15.079999923706055,0.0798246117620045
8369,2005-10-21,15.239999771118164,15.366666793823242,15.199999809265135,15.260000228881836,40101900.0,0.0026315764707212086,-2.3333269755287276,0.10909336815110252,73.44493595899294,78.26916132589498,-0.21207685799092957,-0.5298706624828462,-0.13488580546056994,0.6083141847109168,26.76768388624118,0.16666698455810725,0.30288496814956645,0.44416637420654226,-0.1695856690773443,1.0579184174904288,0.13729035256459987,0.7510423958484846,-0.31333255767822443,52.51394951482394,-14.734330244919214,0.3068760216419432,10,-0.053333282470703125,-0.4266667366027832,0.1508328914642334,0.5800004005432129,1.0966663360595703,4,0.08267718161451065,-1.4631545344211245,15.199999809265135,1.5294068148414361,15.329999923706055,-2.6800219727400694,15.043333053588867,0.08267718161451065
8370,2005-10-24,15.403332710266113,15.449999809265135,15.236666679382324,15.363332748413086,31100400.0,0.010717384619485903,2.1999771119583453,-1.9999523173755485,75.76415190398463,77.17252640904834,-0.32200506966357345,-0.6448830965071419,-0.33112487189712425,0.438800776964964,24.91412337706382,0.21333312988281072,0.3497724740095318,0.5558326721191413,-0.08054149132501287,1.1922068355632955,0.23764559039706334,0.8740197538412193,-0.35733242034912216,79.88824404738126,11.92552946516544,0.31818708172207727,10,-0.20833301544189453,-0.5899996757507324,-0.11666655540466309,0.35000085830688477,0.7833337783813477,0,0.07379365405148075,-2.3333269755287276,15.239999771118164,-1.4631545344211245,15.199999809265135,1.5294068148414361,15.329999923706055,0.07379365405148075
8371,2005-10-25,15.130000114440918,15.359999656677244,15.083333015441895,15.31999969482422,44937300.0,-0.017745029661212386,1.0493862917895693,-4.7499940395298825,68.71287397959213,75.93357112188501,-0.03278564195744593,-0.3282614619032085,-0.0988513904465993,0.7089312308916931,22.546031999658677,0.31999969482421875,0.3932090879054435,0.24433341026306188,-0.3614438906378652,0.850110711163989,-0.05855524018740077,0.5472220607135245,0.39333248138427734,34.07821318343052,-36.512203555486025,0.3028886504504634,10,0.06499958038330078,-0.3166670799255371,0.14249968528747559,0.6216669082641602,0.880000114440918,1,0.10597048652202301,2.1999771119583453,15.403332710266113,-2.3333269755287276,15.239999771118164,-1.4631545344211245,15.199999809265135,0.10597048652202301
8372,2005-10-26,15.19333267211914,15.326666831970215,15.020000457763672,15.05666732788086,35736300.0,0.004185892742841091,-1.920644868301544,-0.7192928740293766,67.15175206517185,75.04361858942431,-0.0700399664405289,-0.34496077601773933,-0.18691233550004682,0.6407097870815264,19.82164366624878,0.30666637420654297,0.4017466902813531,0.2668326854705807,-0.30354478692090225,0.8372101578620637,-0.018356050725161666,0.5520214216663231,0.3211999320983878,34.43694555706712,-36.576985928395985,0.28518873619574153,10,0.001667022705078125,-0.37999963760375977,-0.04249978065490723,0.43666744232177734,0.7966670989990234,2,0.10947788274751602,1.0493862917895693,15.130000114440918,2.1999771119583453,15.403332710266113,-2.3333269755287276,15.239999771118164,0.10947788274751602
8373,2005-10-27,14.91333293914795,15.226667404174805,14.90666675567627,15.146666526794435,37290900.0,-0.018429118812425593,-1.594607342797934,-1.7073354546977186,56.39637624080867,72.49529145271518,0.23346602315093,-0.035265663872090514,0.06953870151608754,0.9139831410536807,17.16222945292601,0.32000064849853516,0.3673259478300981,-0.03316702842712438,-0.5695852435668733,0.5032511867126246,-0.30137613599699975,0.235042079142751,0.5814183792114243,1.2269055651313128,-67.81801348935612,0.26820910756987487,10,0.3016667366027832,-0.09999990463256836,0.04833388328552246,0.6066675186157227,0.8000001907348633,3,0.12852036445366255,-1.920644868301544,15.19333267211914,1.0493862917895693,15.130000114440918,2.1999771119583453,15.403332710266113,0.12852036445366255
8374,2005-10-28,15.166666984558105,15.18333339691162,14.920000076293945,14.99666690826416,37059000.0,0.0169870844058706,1.590169316636208,-0.7285709614661445,58.2758579866479,69.99848437213399,0.004659719605308865,-0.25770758048919973,-0.20628279751269574,0.6563388098266394,15.016988191400523,0.2700004577636701,0.3568087780498832,0.19216699600219656,-0.3277708813817988,0.7121048733861919,-0.06780194268980111,0.4521359346941942,0.29279926004028134,47.852827499535024,-19.844163927998068,0.25996893869199733,10,0.04833269119262695,-0.2783341407775879,-0.2741670608520508,0.33333349227905273,0.7066659927368164,4,0.09890115970776825,-1.594607342797934,14.91333293914795,-1.920644868301544,15.19333267211914,1.0493862917895693,15.130000114440918,0.09890115970776825
8375,2005-10-31,15.770000457763672,15.850000381469727,15.329999923706055,15.366666793823242,67505100.0,0.039780228168776244,-1.1818167267547246,2.3725498995837495,66.058909801514,68.66171156499335,-0.5481477426564965,-0.8093384006593798,-0.818464227994987,0.05082905599380361,14.669893657285705,0.6833333969116211,0.37136052894212845,0.7363337993621819,0.13870940528275355,1.3339581934416103,0.43752160232246773,1.035145996401896,-0.8633337020874023,91.51944534588543,25.60684868966372,0.29881219703971423,10,-0.39166688919067383,-0.7183337211608887,-0.890000581741333,-0.26999998092651367,0.1466665267944336,0,0.035933140961647236,1.590169316636208,15.166666984558105,-1.594607342797934,14.91333293914795,-1.920644868301544,15.19333267211914,0.035933140961647236
8376,2005-11-01,15.66333293914795,15.743332862854006,15.609999656677244,15.706666946411133,35350500.0,-0.006763951523109157,1.285728298987182,-0.10743959936253623,63.9077391662503,66.8127251343716,-0.3847444300191025,-0.6537551353621218,-0.7230337380227283,0.15382635308137083,14.304041703250498,0.16000080108642756,0.37173976775271456,0.5773329734802246,-0.04915281246457859,1.2038187594250278,0.2640900805078239,0.8905758664526253,-0.7433328628540039,80.21193804421341,16.182896196244002,0.3132428929724014,11,-0.28499937057495117,-0.611666202545166,-0.8883328437805176,-0.16333246231079102,0.23666667938232422,1,0.03341137876163791,-1.1818167267547246,15.770000457763672,1.590169316636208,15.166666984558105,-1.594607342797934,14.91333293914795,0.03341137876163791
8377,2005-11-02,15.853333473205565,15.923333168029785,15.536666870117188,15.583333015441895,37675200.0,0.012130274878007663,-1.128441763652876,-6.230682893549553,68.0412355930372,66.41709252177773,-0.5506053495668013,-0.7770063422163229,-0.9187489701087035,-0.040373525217479056,13.775179667318277,0.38666629791259766,0.3698391584240355,0.6996668338775613,0.04784666696042095,1.3514870007947017,0.37375675041899115,1.0255769173361315,-0.9147333908081041,93.114782393354,28.566513472507324,0.3259100834585702,11,-0.4383335113525373,-0.7650003433227521,-1.1358335018157941,-0.39833307266235174,0.17333316802978338,2,0.009882259522330905,1.285728298987182,15.66333293914795,-1.1818167267547246,15.770000457763672,1.590169316636208,15.166666984558105,0.009882259522330905
8378,2005-11-03,15.81666660308838,16.043333053588867,15.710000038146973,16.0,48085500.0,-0.0023128807691553677,1.4691379827985094,-0.6790114299439078,65.87614751867585,65.57611602840916,-0.46630183839671524,-0.6829441242703549,-0.8798513761351359,-0.015613192166396672,14.2345995366767,0.33333301544189453,0.3755830120718109,0.6043333053588889,-0.06506134716105372,1.2737279578788314,0.2696359790989167,0.939030631618861,-0.8386771972656266,79.82197130486475,15.648210295314911,0.33469732625997145,11,-0.3416666984558123,-0.6266665458679217,-1.171666622161867,-0.3733334541320854,0.410000801086424,3,0.010958893702414985,-1.128441763652876,15.853333473205565,1.285728298987182,15.66333293914795,-1.1818167267547246,15.770000457763672,0.010958893702414985
8379,2005-11-04,15.896666526794435,15.916666984558105,15.69333267211914,15.800000190734865,31394100.0,0.005057950939576283,2.2682930233208114,-0.5272707411087292,66.0550403674108,64.49732585767873,-0.4954608074189206,-0.7028962910571668,-0.9538510420630946,-0.10808015045281927,14.68657009631619,0.22333431243896484,0.35441010283327046,0.6233332633972193,-0.06267388743569136,1.30934041423013,0.28032968798076396,0.9663368388136746,-0.8547565021057153,79.43926608055813,18.160066261898557,0.34300357541645526,11,-0.421666622161867,-0.6583333015441912,-1.2849998474121112,-0.4866662025451678,0.5933332443237287,4,-0.011532820204953498,1.4691379827985094,15.81666660308838,-1.128441763652876,15.853333473205565,1.285728298987182,15.66333293914795,-0.011532820204953498
8380,2005-11-07,16.016666412353516,16.06333351135254,15.916666984558105,15.973333358764648,36525300.0,0.007548745226353848,1.1463302304160328,0.44827450129239754,68.52791675440956,64.47677505488068,-0.5803387741860266,-0.7702390713496214,-1.0707383549569158,-0.23731466360711906,16.577741331763594,0.1666669845581037,0.3615159757096702,0.6848331928253177,-0.04605423059329539,1.4157206162439326,0.3193894811160103,1.0502769045346252,-0.9146710059307868,91.13915799004074,28.336584963042696,0.36544371170930706,11,-0.5316662788391113,-0.7683329582214355,-1.4124996662139893,-0.621666431427002,0.48666572570801137,0,-0.008949017939715698,2.2682930233208114,15.896666526794435,1.4691379827985094,15.81666660308838,-1.128441763652876,15.853333473205565,-0.008949017939715698
8381,2005-11-08,15.869999885559082,15.949999809265135,15.789999961853027,15.93333339691162,22518600.0,-0.009157119404154646,2.3103529922457,-1.4615520049297535,60.85790802463243,63.77745905037631,-0.3549960178160312,-0.585601641107317,-0.9220620991050392,-0.09859395333898036,18.486959934666736,0.22666645050048828,0.3611226174173119,0.49500002861022985,-0.25670767349919643,1.2467077307196544,0.1191461775555176,0.8708538796649421,-0.6910974307419675,63.29108193752829,4.319224082731893,0.3758538510547124,11,-0.38499975204467773,-0.621666431427002,-1.243333101272583,-0.48333311080932617,0.5500001907348633,1,0.0029405859694735526,1.1463302304160328,16.016666412353516,2.2682930233208114,15.896666526794435,1.4691379827985094,15.81666660308838,0.0029405859694735526
8382,2005-11-09,16.066667556762695,16.123332977294922,15.773332595825195,15.84333324432373,40248600.0,0.01239241793458179,1.0792195320931735,-3.5263213371481186,66.97129453772654,64.95244997225606,-0.4634946480682913,-0.7343344099048394,-1.1094501201651727,-0.3017719406262085,20.6385393195119,0.35000038146972656,0.3468626102345578,0.6373342990875237,-0.1503863058498176,1.4250549040248632,0.24347399661885305,1.0311946015561944,-0.8170106174227474,86.82200457763346,25.70402517050259,0.3938603024686701,11,-0.5450010299682617,-0.7883343696594238,-1.4400007724761963,-0.6800007820129395,0.356664657592777,2,-0.010373522551804348,2.3103529922457,15.869999885559082,1.1463302304160328,16.016666412353516,2.2682930233208114,15.896666526794435,-0.010373522551804348
8383,2005-11-10,16.34666633605957,16.433332443237305,16.049999237060547,16.083332061767578,56812800.0,0.01742730894926736,-1.3232320897032048,1.1791035216048988,69.80906937537517,66.23391790433688,-0.5797615751190826,-0.9507143643556937,-1.374252764220664,-0.5849625546742558,23.117799324187736,0.3833332061767578,0.3731304412815337,0.8459997653961189,-0.003483504853086572,1.695483035645326,0.42125813027151615,1.2707414005207216,-1.0096417929241248,88.2883602724932,25.00460723779493,0.42474163512460344,11,-0.4650001525878906,-0.9133334159851074,-1.682499647140503,-0.9599995613098145,-0.02666664123534801,3,-0.019575838170644344,1.0792195320931735,16.066667556762695,2.3103529922457,15.869999885559082,1.1463302304160328,16.016666412353516,-0.019575838170644344
8384,2005-11-11,16.333332061767578,16.49333381652832,16.25666618347168,16.386667251586914,36355800.0,-0.0008157182643765415,-1.2903288326119258,-0.20253797179548466,67.5914056781001,66.40419522395754,-0.4286045795658655,-0.8784576245310802,-1.3459938272678826,-0.5763138680472473,25.507916042574188,0.23666763305664062,0.4052275246556203,0.7666655540466305,-0.12734044678119005,1.660671554874451,0.3196625536327211,1.2136685544605417,-0.8647505706199095,77.77757173737973,15.908686885992374,0.44700300041391033,11,-0.3183317184448242,-0.7949986457824707,-1.6666655540466309,-0.9466652870178223,-0.133331298828125,4,-0.006530489748778789,-1.3232320897032048,16.34666633605957,1.0792195320931735,16.066667556762695,2.3103529922457,15.869999885559082,-0.006530489748778789
8385,2005-11-14,16.433332443237305,16.56333351135254,16.336666107177734,16.469999313354492,41502600.0,0.006122472811521673,1.0298397841013904,0.6874798841326037,76.3832222966543,67.79036001622467,-0.4745166093044553,-0.9189882396154943,-1.4247641428269127,-0.6756225564473439,28.020464060471785,0.23000144958496094,0.48853802495725773,0.7989993095397949,-0.14346241656492964,1.7414610356445177,0.32776844648743264,1.2702301725921572,-0.8212856265363442,83.54418766357307,17.40980013161618,0.47123086305236167,11,-0.3833322525024414,-0.7433323860168457,-1.7666659355163574,-1.0466656684875488,-0.21666526794433238,0,0.0034483162850016402,-1.2903288326119258,16.333332061767578,-1.3232320897032048,16.34666633605957,1.0792195320931735,16.066667556762695,0.0034483162850016402
8386,2005-11-15,16.260000228881836,16.373332977294922,16.10333251953125,16.266666412353516,50548800.0,-0.010547599822140707,1.454557276991235,0.1818039950062422,70.67183720421338,68.08264908413312,-0.23204881671205158,-0.6849506194385171,-1.244028663028919,-0.4998851286872039,29.904971428343575,0.3299999237060547,0.5532150345351301,0.5648337364196774,-0.37406553715377555,1.5037330099931303,0.0953840996329518,1.034283373206403,-0.4957475410366232,61.603426463345144,-8.187676116788325,0.46944963678672624,11,-0.1316671371459961,-0.5533332824707031,-1.5475003719329834,-0.8766665458679199,-0.05999946594238281,1,0.014965061854517847,1.0298397841013904,16.433332443237305,-1.2903288326119258,16.333332061767578,-1.3232320897032048,16.34666633605957,0.014965061854517847
8387,2005-11-16,16.293333053588867,16.399999618530273,16.110000610351562,16.260000228881836,35256600.0,0.002049989190518131,1.3513500974297115,-5.000286123032904,79.57141087980901,69.60434501314792,-0.21948526361231657,-0.6771293071487197,-1.271245089507234,-0.5313928535200834,31.071869245051765,0.28999900817871094,0.5513828608738791,0.5499999046325676,-0.40865401393858036,1.5086538232037174,0.07067294534699187,1.0293268639181417,-0.4012274339824824,47.402604640793655,-29.77829302684937,0.47932695928557467,11,-0.16499996185302734,-0.5783329010009766,-1.5433330535888672,-0.9099993705749512,-0.18000030517578125,2,0.0077741627381253675,1.454557276991235,16.260000228881836,1.0298397841013904,16.433332443237305,-1.2903288326119258,16.333332061767578,0.0077741627381253675
8388,2005-11-17,16.413333892822266,16.433332443237305,16.286666870117188,16.34666633605957,20110500.0,0.00736502708431197,1.7500312930279134,2.0000572213321126,78.33331671629391,70.96859794080159,-0.2748517056520292,-0.7394831625239,-1.3836090033939499,-0.6536956327125996,31.702418185396652,0.1466655731201172,0.568523916501082,0.6093340396881111,-0.3580730474219358,1.5767411267981597,0.12563049613308763,1.0930375832431345,-0.41383181053649665,67.39145758438963,-12.941603883344854,0.4837035435550242,11,-0.24500083923339844,-0.698333740234375,-1.639167308807373,-1.0500006675720215,-0.5033340454101562,3,0.0006091584804461814,1.3513500974297115,16.293333053588867,1.454557276991235,16.260000228881836,1.0298397841013904,16.433332443237305,0.0006091584804461814
8389,2005-11-18,16.5,16.600000381469727,16.336666107177734,16.553333282470707,39458400.0,0.005280225683804263,2.590901997503121,-0.7999885560610495,71.68314161658472,71.31917848104328,-0.29830470913527307,-0.7661965268673949,-1.4617960472203126,-0.742768555781602,32.49258787333588,0.2633342742919922,0.5613007840475532,0.6330001354217529,-0.34382105987290146,1.6098213307164073,0.14458953777442574,1.1214107330690801,-0.4102848890635471,79.86574346094616,0.9085364591519607,0.48841059764732686,11,-0.31333351135253906,-0.7666664123535156,-1.7258334159851074,-1.1366667747497559,-0.5533332824707049,4,-0.010909109404592554,1.7500312930279134,16.413333892822266,1.3513500974297115,16.293333053588867,1.454557276991235,16.260000228881836,-0.010909109404592554
8390,2005-11-21,16.540000915527347,16.600000381469727,16.469999313354492,16.51333236694336,29520600.0,0.0024242979107482743,-1.2941097273645237,-0.5000357628210046,77.1134244416144,73.12534697181906,-0.2863797120960605,-0.7554048817463723,-1.4926782653446509,-0.7831585174490971,33.02647943887118,0.13000106811523438,0.5687758331687363,0.6161676406860384,-0.379157831618663,1.6114931129907397,0.11850490453368678,1.1138303768383881,-0.35843445589490486,87.91959968816917,8.744324173184566,0.49766273615235046,11,-0.35333442687988637,-0.7866673469543493,-1.7608342170715368,-1.1816678047180211,-0.7133340835571325,0,-0.020556235415241764,2.590901997503121,16.5,1.7500312930279134,16.413333892822266,1.3513500974297115,16.293333053588867,-0.020556235415241764
8391,2005-11-22,16.733333587646484,16.74333381652832,16.239999771118164,16.446666717529293,46448100.0,0.011688794523441626,2.2826062618949883,10.749249034471594,77.16049927797445,74.25748083184659,-0.38483980588935296,-0.8669078366918939,-1.6656459535855888,-0.9761857250964425,34.11282603238115,0.5033340454101562,0.577764759122374,0.7293336391448975,-0.2549942414767834,1.7136615197665783,0.2371696988340588,1.221497579455738,-0.1333332061767578,98.42101617532352,20.141134638816297,0.4921639403108401,11,-0.3366670608520508,-0.9083333015441895,-1.9516668319702148,-1.3750004768371582,-1.1333332061767578,1,-0.03087647835664642,-1.2941097273645237,16.540000915527347,2.590901997503121,16.5,1.7500312930279134,16.413333892822266,-0.03087647835664642
8392,2005-11-23,16.856666564941403,16.906667709350586,16.690000534057614,16.766666412353516,35713800.0,0.007370496539073956,1.2806778027626458,0.3139537978389149,80.46876091394067,75.44189100279831,-0.4294923919146818,-0.9056730517780274,-1.762784926388191,-1.106583006296665,35.75529805118377,0.2166671752929723,0.5744796281303444,0.7694999217987011,-0.20747785444442357,1.7464776980418257,0.28101103367713876,1.2579888099202634,-0.6166667938232386,92.49984264403739,13.819555274911096,0.4884888881215624,11,-0.35166645050048473,-0.949999332427975,-2.0574998855590785,-1.5133337974548304,-1.4466667175292933,2,-0.038955851649085105,2.2826062618949883,16.733333587646484,-1.2941097273645237,16.540000915527347,2.590901997503121,16.5,-0.038955851649085105
8393,2005-11-25,16.829999923706055,16.956666946411133,16.773332595825195,16.89666748046875,18951900.0,-0.0015819640931149515,-1.037023301156051,-0.7407493748145929,78.22581901138939,76.62349248427492,-0.36548996678190093,-0.7673969650010086,-1.7056106042483616,-1.084972030862506,38.1349826071366,0.1833343505859375,0.6129086651086144,0.6469999313354506,-0.21433826670173772,1.5083381293726372,0.21633083231685646,1.0776690303540448,-0.5900001525878906,82.32554425932825,3.586714894248118,0.4306690990185937,11,-0.3000001907348633,-0.8983330726623535,-1.9800000190734863,-1.4866671562194824,-1.390000343322754,4,-0.04258272005595798,1.2806778027626458,16.856666564941403,2.2826062618949883,16.733333587646484,-1.2941097273645237,16.540000915527347,-0.04258272005595798
8394,2005-11-28,16.666667938232422,16.886667251586914,16.610000610351562,16.873332977294922,50079300.0,-0.009704812015095099,1.3714257687969003,3.099934197350728,69.1552722134225,75.82038691947137,-0.16751809387129413,-0.5121868737263071,-1.5082041916521867,-0.9283887101465726,40.37095231239252,0.27666664123535156,0.6171198296434142,0.408667898178102,-0.3329581020721335,1.1502938984283375,0.037854898052984254,0.7794808983032198,-0.3980014801025398,59.53505083302284,-16.906727596281826,0.3708130001251181,11,-0.13666820526123047,-0.7350010871887207,-1.675001621246338,-1.3233351707458496,-1.4366683959960938,0,-0.04540008198546741,-1.037023301156051,16.829999923706055,1.2806778027626458,16.856666564941403,2.2826062618949883,16.733333587646484,-0.04540008198546741
8395,2005-11-29,16.336666107177734,16.700000762939453,16.273332595825195,16.670000076293945,55448700.0,-0.01980010835265289,1.1694880734745734,1.6129190047253397,62.41133492583412,74.90255333298478,0.16464364329628722,-0.14498881924112084,-1.1487644929663894,-0.6091987485645056,39.981145362991484,0.4266681671142578,0.5786999348746065,0.05033278465270996,-0.6552140506853021,0.7558796199907203,-0.3024406330162961,0.403106202321716,0.6200008392333984,13.488316388992388,-61.9476777013879,0.3527734176690054,11,0.19666767120361328,-0.4049992561340332,-1.3366663455963135,-0.9933333396911621,-1.0433330535888672,1,-0.02387264250183141,1.3714257687969003,16.666667938232422,-1.037023301156051,16.829999923706055,1.2806778027626458,16.856666564941403,-0.02387264250183141
8396,2005-11-30,16.18666648864746,16.393333435058597,16.176666259765625,16.373332977294922,35310000.0,-0.00918177659665631,-1.096776277537343,0.5599983978302043,53.272700412195675,71.98047439213886,0.3387724645436876,0.048726105833861055,-0.9618662689117876,-0.47046077403587105,39.44939407991114,0.2166671752929723,0.5476517010586583,-0.12583351135253906,-0.7702659748343947,0.5185989521293148,-0.4480497430934669,0.19638272038838878,0.7563337707519544,1.2820794972429055,-69.70993451829183,0.3222162317409272,11,0.38000011444091797,-0.25499963760375977,-1.1825001239776611,-0.9183335304260254,-0.9499998092651367,2,-0.022240506217245715,1.1694880734745734,16.336666107177734,1.3714257687969003,16.666667938232422,-1.037023301156051,16.829999923706055,-0.022240506217245715
8397,2005-12-01,16.010000228881836,16.25,15.84333324432373,16.196666717529293,71648400.0,-0.010914307766180853,1.7727305238928155,0.999999999999981,40.269763113852164,67.75119065853423,0.5263753616247513,0.25057853447496115,-0.741856417996825,-0.30774128015237245,38.48787739846071,0.40666675567626953,0.4795503442563689,-0.31033310890197896,-0.934763407322361,0.3140971895184048,-0.6225482581121717,0.001882040308213817,0.9023466705322285,14.97008347502816,-51.61022961490643,0.3122151492101916,12,0.3899998664855957,-0.07833337783813477,-1.0058338642120361,-0.7666668891906738,-0.7233333587646484,3,-0.025608984481616415,-1.096776277537343,16.18666648864746,1.1694880734745734,16.336666107177734,1.3714257687969003,16.666667938232422,-0.025608984481616415
8398,2005-12-02,15.989999771118164,16.15333366394043,15.83666706085205,15.94333267211914,32855100.0,-0.0012492478124760398,-1.4359126722126854,-0.250002554487217,40.11518781170611,64.24364023576994,0.5364212470507965,0.2995906642181012,-0.6853733149831882,-0.302211595363552,37.21252426136914,0.3166666030883789,0.4361447168672683,-0.33900022506713867,-0.9383025483522331,0.260302098217954,-0.6386513867096859,-0.039349063424591435,0.8582063089904821,14.603112610751086,-48.472207140681945,0.2996511616425467,12,0.40666723251342773,-0.05833292007446289,-0.9858334064483643,-0.746666431427002,-0.46666717529296875,4,-0.03627266616686731,1.7727305238928155,16.010000228881836,-1.096776277537343,16.18666648864746,1.1694880734745734,16.336666107177734,-0.03627266616686731
8399,2005-12-05,15.713333129882812,15.963333129882812,15.696666717529295,15.963333129882812,60200100.0,-0.01730247937433238,1.1333312988281392,-5.357093227612703,31.184673678669938,59.14044570655389,0.7708245954091595,0.5921795506142757,-0.37479417787575287,-0.04374071626104836,36.10366085240395,0.29333305358886896,0.3617424522207173,-0.6065001964569099,-1.2383693467332293,0.025368953819409512,-0.9224347715950678,-0.29056562131875197,1.0539498286853046,1.6611030423775017,-56.39504074982723,0.3159345751381594,12,0.6133337020874023,0.22500038146972656,-0.6991667747497559,-0.6283326148986816,-0.46666622161865234,0,-0.01739500761806545,-1.4359126722126854,15.989999771118164,1.7727305238928155,16.010000228881836,-1.096776277537343,16.18666648864746,-0.01739500761806545
8400,2005-12-06,15.873332977294922,15.973333358764648,15.773332595825195,15.803333282470705,61566000.0,0.010182425720220323,-2.0769095337304497,-0.2799987792968679,39.82454396790831,54.992006227657654,0.5658143615670532,0.4436364111737525,-0.4973559859840311,-0.21980685084721507,34.59699608323666,0.26000022888183594,0.2866530943481962,-0.4393336772918701,-1.088690220319016,0.21002286573527584,-0.7640119488054431,-0.11465540577829714,0.7868883571693139,25.358791416384275,-30.916486716074598,0.3246782715135727,12,0.45333385467529297,0.2700004577636719,-0.8216667175292969,-0.8866662979125977,-0.7399997711181641,1,-0.04052919673384359,1.1333312988281392,15.713333129882812,-1.4359126722126854,15.989999771118164,1.7727305238928155,16.010000228881836,-0.04052919673384359
8401,2005-12-07,15.916666984558105,16.020000457763672,15.80666732788086,15.93333339691162,32310600.0,0.0027299879190569865,1.2456055814887317,-0.2380926430517518,40.139635836369486,50.51099233014975,0.44080946408027444,0.42580931085876017,-0.5018690657749918,-0.27773445764432125,33.644540605798326,0.2133331298828125,0.23413384910805846,-0.398333024978637,-1.0412960016032997,0.24462995164602752,-0.7198145132909701,-0.07685153666630562,0.6471988882126354,39.759088057468844,-16.90989438403051,0.32148148831233203,12,0.4099998474121094,0.3299999237060547,-0.7016668319702148,-0.940000057220459,-0.9333343505859375,2,-0.03916234043056743,-2.0769095337304497,15.873332977294922,1.1333312988281392,15.713333129882812,-1.4359126722126854,15.989999771118164,-0.03916234043056743
8402,2005-12-08,15.899999618530273,15.960000038146973,15.833333015441895,15.920000076293945,37084200.0,-0.0010471643368553663,1.533330790211524,1.200045777065818,35.79333709172367,45.79627211685355,0.3436400450744941,0.45255273312759314,-0.44609643168619684,-0.27468160223995675,32.24182519987087,0.12666702270507812,0.1647564331992193,-0.40666699409484863,-1.0672606675313787,0.25392667934168145,-0.7369638308131137,-0.07637015737658359,0.5771463387163216,44.525425498590586,-10.341626360427185,0.33029683671826476,12,0.39166736602783203,0.3466672897338867,-0.6849994659423828,-0.923332691192627,-0.8399991989135742,3,-0.04171905377751606,1.2456055814887317,15.916666984558105,-2.0769095337304497,15.873332977294922,1.1333312988281392,15.713333129882812,-0.04171905377751606
8403,2005-12-09,16.026666641235348,16.15333366394043,15.859999656677244,15.866666793823242,33551400.0,0.00796647960654373,-2.3846077665416097,-7.999809269502016,37.18412577748473,42.243922512860465,0.10173506715966951,0.31693221542806427,-0.5357858758738452,-0.4156421913461301,29.90020014928718,0.29333400726318537,0.07775897374006391,-0.26399998664856383,-0.9359185315935683,0.4079185582964424,-0.5999592591210678,0.0719592858239384,0.37243139203951614,72.26271274929451,19.708604613790044,0.33595927247250307,12,0.171667098999027,0.2983331680297887,-0.7750000953674281,-1.0133333206176722,-0.759999275207516,4,-0.04617303071708001,1.533330790211524,15.899999618530273,1.2456055814887317,15.916666984558105,-2.0769095337304497,15.873332977294922,-0.04617303071708001
8404,2005-12-12,16.226667404174805,16.293333053588867,16.100000381469727,16.116666793823242,46386000.0,0.01247924895529251,-1.6976632777984777,0.6875044703526367,42.192692135138905,39.99740664722766,-0.18689773707938073,0.11439581057477,-0.6987315061574471,-0.6256719599908749,27.45203558433884,0.2666664123535192,-0.03135753027795474,-0.05866599082946777,-0.7308518542823066,0.613519872623371,-0.3947589225558872,0.27742694089695163,0.10218749752550238,87.17969409089243,37.48394001122004,0.3360929317264198,12,-0.18166732788085938,0.09833240509033203,-0.894167423248291,-1.153334140777588,-1.2266674041748047,0,-0.043344378166564,-2.3846077665416097,16.026666641235348,1.533330790211524,15.899999618530273,1.2456055814887317,15.916666984558105,-0.043344378166564
8405,2005-12-13,16.489999771118164,16.569999694824222,16.120000839233402,16.133333206176758,60882600.0,0.016228370273714265,-1.3478325770241657,3.2424053266749895,44.141243529407426,38.98280032691786,-0.4762781132288616,-0.15228103665488746,-0.9205400563351525,-0.8984022294730565,25.046243608934233,0.4499988555908203,-0.13379352745756634,0.20183300971984863,-0.47345013000810354,0.877116149447799,-0.13580856014412745,0.5394745795838247,-0.793333053588869,89.51964738159805,44.0876228688863,0.33764156986397553,12,-0.35666656494140625,-0.16333293914794922,-1.1333332061767578,-1.4166665077209473,-1.4066667556762695,1,-0.07539920437304504,-1.6976632777984777,16.226667404174805,-2.3846077665416097,16.026666641235348,1.533330790211524,15.899999618530273,-0.07539920437304504
8406,2005-12-14,16.503332138061527,16.56333351135254,16.379999160766598,16.48666763305664,36879600.0,0.0008085122576360071,1.6829302332073148,0.04672292455454589,41.01692367374667,39.06581816690614,-0.49167220943533607,-0.15436316759481983,-0.8923046811187589,-0.9206713862840701,23.708610522244804,0.18333435058594105,-0.21315850063846753,0.20299878120422576,-0.4788836024126404,0.8848811648210937,-0.1379424106042073,0.5439399730126588,-0.7891987609863342,90.95010557303964,49.34559474319248,0.3409411918084338,12,-0.3699989318847692,-0.17666530609131215,-1.1366653442382848,-1.4199986457824743,-1.263332366943363,2,-0.08301347391083225,-1.3478325770241657,16.489999771118164,-1.6976632777984777,16.226667404174805,-2.3846077665416097,16.026666641235348,-0.08301347391083225
8407,2005-12-15,16.420000076293945,16.516666412353516,16.273332595825195,16.459999084472653,27640200.0,-0.005049408269218181,2.1739125026433306,-2.40025180267754,39.8682043610113,39.038375561273384,-0.3844997909677019,-0.06435445648828875,-0.7637550713392791,-0.8472772045403794,22.093140715609877,0.2433338165283203,-0.26303523287510444,0.11333336830139018,-0.5706250671741451,0.7972918037769254,-0.22864584943637922,0.4553125860391578,-0.6887493728637715,78.87329429984828,40.66740544346051,0.34197921773776785,12,-0.2866668701171875,-0.09333324432373047,-1.0533332824707031,-1.3366665840148926,-1.096667289733885,3,-0.08749497172024612,1.6829302332073148,16.503332138061527,-1.3478325770241657,16.489999771118164,-1.6976632777984777,16.226667404174805,-0.08749497172024612
8408,2005-12-16,16.423332214355472,16.543333053588867,16.350000381469727,16.526666641235348,37848000.0,0.0002029316715008722,1.8292465074735182,2.5834247293882546,43.47041680869437,40.403458131276096,-0.3574938146052524,-0.07051445190574768,-0.7255194257371969,-0.862065783547731,20.34548761498619,0.19333267211914062,-0.2820535644895301,0.11616559028625772,-0.5681356477291786,0.8004668283016922,-0.22598502872146042,0.4583162092939759,-0.6753065310974176,68.79410750157278,31.911195015415956,0.34215061900771765,12,-0.25166606903076527,-0.09666538238525746,-1.0233323574066198,-1.3099989891052282,-0.9833326339721715,4,-0.08301188680498706,2.1739125026433306,16.420000076293945,1.6829302332073148,16.503332138061527,-1.3478325770241657,16.489999771118164,-0.08301188680498706
8409,2005-12-19,16.319999694824222,16.579999923706055,16.299999237060547,16.373332977294922,28374000.0,-0.006291812050232326,-4.999959128622226,0.516123078058956,49.49084179502461,41.47749122317791,-0.1777478271190276,0.0196488775974899,-0.5820374295126598,-0.7710133265164991,18.072331980050148,0.2800006866455078,-0.26155526814266494,0.021833086013796077,-0.6564982795247971,0.7001644515523893,-0.31733259675549874,0.36099876878309267,-0.5555345313348443,43.47809861841375,3.485730667506459,0.3391656827692965,12,-0.12666606903076527,0.006667137145992541,-0.662500143051151,-1.0516667366027868,-1.0399999618530291,0,-0.06454242331453275,1.8292465074735182,16.423332214355472,2.1739125026433306,16.420000076293945,1.6829302332073148,16.503332138061527,-0.06454242331453275
8410,2005-12-20,16.200000762939453,16.316667556762695,16.14666748046875,16.280000686645508,28017600.0,-0.007352875865728525,1.217387518503315,1.5000000000001,50.4149680538111,42.61919480289364,-0.007306373174429837,0.11896944958564859,-0.42793607281889834,-0.6616154085262309,15.466135489497375,0.1733322143554723,-0.24022217554310643,-0.08116583824157786,-0.7509665223733677,0.5886348458902138,-0.41606618030747455,0.25373450382431884,-0.4029142090414073,12.307705851024028,-31.23535528371971,0.3349003420658958,12,0.006665706634521484,0.12666606903076172,-0.42333388328552246,-0.9016671180725098,-0.7300004959106463,1,-0.07407411768057937,-4.999959128622226,16.319999694824222,1.8292465074735182,16.423332214355472,2.1739125026433306,16.420000076293945,-0.07407411768057937
8411,2005-12-21,16.216667175292972,16.31333351135254,16.156667709350586,16.283332824707028,23397300.0,0.0010287908375687937,1.4736636048787832,0.8333214123929208,57.14288539529687,44.99136683662399,0.02576716210234764,0.06494057592261981,-0.41476133952797767,-0.6898515643822609,13.894342014981712,0.15666580200195312,-0.1706102528772817,-0.03866610527038361,-0.6740051405659884,0.5966729300252211,-0.35633562291818777,0.27900341237741877,-0.3882640866026055,16.15380890968474,-29.722817406081305,0.3176695176478028,12,0.003332614898678088,0.10999965667724254,-0.34666705131531117,-0.8833336830139196,-0.8466672897338903,2,-0.06988699636000284,1.217387518503315,16.200000762939453,-4.999959128622226,16.319999694824222,1.8292465074735182,16.423332214355472,-0.06988699636000284
8412,2005-12-22,16.200000762939453,16.266666412353516,16.120000839233402,16.216667175292972,20097000.0,-0.001027733514745388,1.514305333028092,0.25000000000007994,57.27488370863717,47.223673273418704,0.0999777027447557,0.03150404221766934,-0.3669724790978961,-0.686406314048579,11.79700536262869,0.14666557312011363,-0.12914551033726696,-0.02249922752380229,-0.5913880791670643,0.5463896241194597,-0.3069436533454315,0.2619451982978287,-0.34153380084845963,17.391322375731207,-31.10108087378474,0.28444442582163054,12,0.1399993896484375,0.12666606903076172,-0.2825007438659668,-0.8666672706604004,-0.8200006484985352,3,-0.05925931769197634,1.4736636048787832,16.216667175292972,1.217387518503315,16.200000762939453,-4.999959128622226,16.319999694824222,-0.05925931769197634
8413,2005-12-23,16.113332748413086,16.19333267211914,16.05666732788086,16.166667938232422,21472200.0,-0.00534987718794655,1.562523469770935,3.2001602197292334,65.95747109294363,49.86420426873035,0.2237632336299491,0.06506412046804755,-0.2476131708871243,-0.6129589550993337,9.556997673703355,0.14333343505859375,-0.08999529456342614,-0.07333388328552104,-0.5663257636667574,0.4196579970957153,-0.3198298234761374,0.17316205690509712,-0.2260044678574893,10.827802621939886,-41.78785143804463,0.246495940190618,12,0.2050008773803711,0.2133340835571289,-0.1916661262512207,-0.7799992561340332,-0.6866655349731463,4,-0.04902771972674791,1.514305333028092,16.200000762939453,1.4736636048787832,16.216667175292972,1.217387518503315,16.200000762939453,-0.04902771972674791
8414,2005-12-27,15.90999984741211,16.149999618530273,15.786666870117188,16.136667251586914,39196500.0,-0.01261892273781795,1.8684299686038894,4.249865894217359,51.413893281359144,50.67227646339165,0.42181090207350636,0.220086754319766,-0.016286568385222466,-0.42208758334821184,8.314567906207348,0.36333274841308594,-0.04253990039032729,-0.2388333797454827,-0.6911864433790456,0.2135196838880784,-0.46500991156226235,-0.012656847928701254,0.6700000762939453,23.270342926444815,-31.43847094523346,0.2261765318167806,12,0.2733335494995117,0.41666698455810547,0.03166675567626953,-0.5766663551330566,-0.7466669082641602,1,-0.0295411861430821,1.562523469770935,16.113332748413086,1.514305333028092,16.200000762939453,1.4736636048787832,16.216667175292972,-0.0295411861430821
8415,2005-12-28,15.946666717529295,16.100000381469727,15.916666984558105,15.946666717529295,21787500.0,0.0023046430212976254,-5.111167625648071,-0.0,51.16278382060806,51.799594257487364,0.33521896777351223,0.1609563366590141,-0.026105687974437686,-0.4712889537022775,8.374999876581342,0.1900005340576172,-0.0030990099634280455,-0.1826665401458758,-0.6345504977584238,0.26921741746667394,-0.40860851895215156,0.04327543866039818,0.6174665451049837,30.379719330013245,-25.137007612383506,0.22594197880627467,12,0.236666679382326,0.38000011444091975,0.013333320617677558,-0.5949997901916486,-0.9200000762939435,2,-0.041806039868210965,1.8684299686038894,15.90999984741211,1.562523469770935,16.113332748413086,1.514305333028092,16.200000762939453,-0.041806039868210965
8416,2005-12-29,15.826666831970215,16.00666618347168,15.80666732788086,15.956666946411133,23161800.0,-0.007525076411559528,-1.352939856499324,-100.0,47.36843185985598,52.6329528684701,0.3901703624090196,0.2662540863859846,0.12108314508032159,-0.3637437989305887,8.912412412013115,0.1999988555908203,0.009777926568467876,-0.28466644287109233,-0.7552284039315218,0.18589551818933536,-0.5199474234013053,-0.049385462340877595,0.7219171028137232,8.333333333333332,-46.56718908049527,0.23528098053021418,12,0.35666656494140625,0.5,0.14333319664001465,-0.47499990463256836,-0.9133338928222656,3,-0.02253579788644655,-5.111167625648071,15.946666717529295,1.8684299686038894,15.90999984741211,1.562523469770935,16.113332748413086,-0.02253579788644655
8417,2005-12-30,15.600000381469727,15.82333278656006,15.583333015441895,15.82333278656006,31269600.0,-0.01432180590562615,1.1492606146527502,1.717940065289967,35.71424922151836,51.771156469895,0.5456706795605655,0.48552245187925536,0.36362369237622616,-0.151349161938807,9.598895604737153,0.2433338165283203,-0.008916537938180369,-0.490832901000978,-1.0128882729547222,0.031222470952764425,-0.7518605869778483,-0.2298052150241059,0.9333452120208747,2.7323566243662363,-47.90767513288769,0.26102768597687126,12,0.48166608810424805,0.6699995994567871,0.5108330249786377,-0.1766667366027832,-0.46666717529296875,4,-0.014743621172205068,-1.352939856499324,15.826666831970215,-5.111167625648071,15.946666717529295,1.8684299686038894,15.90999984741211,-0.014743621172205068
8418,2006-01-03,15.40999984741211,15.553333282470705,15.1899995803833,15.453332901000975,70240500.0,-0.01217952111612175,1.9862984707274531,0.19402940460582957,22.471778637016826,48.76903834122746,0.6446003256418251,0.6638804136535157,0.5718087233438798,0.02515233569380726,10.630555256712343,0.4100008010864258,-0.030827148790436354,-0.6518334388732896,-1.2555273972032452,-0.048139480543333946,-0.9536804180382674,-0.34998645970831177,1.0853452429565422,22.916693571539977,-22.147025083279505,0.30184697916497755,1,0.34333372116088867,0.6633334159851074,0.7958338260650635,0.0950007438659668,-0.1766672134399414,1,-0.0019467704911255712,1.1492606146527502,15.600000381469727,-1.352939856499324,15.826666831970215,-5.111167625648071,15.946666717529295,-0.0019467704911255712
8419,2006-01-04,15.4399995803833,15.5,15.366666793823242,15.41333293914795,42261600.0,0.0019467704911255712,-1.2222398830149093,-0.6153880012324738,7.999832152680625,44.056245463324075,0.5326601525596786,0.6454456050518651,0.5594274961204739,-0.018894496970951025,11.30844059308032,0.1333332061767578,-0.04694482122237176,-0.6081670284271254,-1.2558527246374886,0.03951866778323776,-0.9320098765323088,-0.28432418032194384,0.9770247793862303,27.47250328807751,-11.473460267552838,0.32384284810518194,1,0.31166696548461914,0.5983338356018066,0.7908337116241455,0.09000062942504883,-0.18999958038330078,2,-0.000863495291819838,1.9862984707274531,15.40999984741211,1.1492606146527502,15.600000381469727,-1.352939856499324,15.826666831970215,-0.000863495291819838
8420,2006-01-05,15.229999542236328,15.466667175292967,15.096667289733887,15.333333015441895,62274600.0,-0.013601039109727653,-1.0000103100489373,-3.875008940705243,5.990694399764038,38.37266868604265,0.660001849399908,0.8482686856040758,0.7797035622413908,0.17702529845332649,12.248261710129965,0.36999988555908025,-0.08396412164080047,-0.7860003948211656,-1.5273712828661665,-0.04462950677616462,-1.1566858388436643,-0.4153149507986651,1.11340333077003,14.651913691321447,-16.98405109906099,0.37068544402250037,1,0.45166730880737305,0.6683344841003418,1.0008337497711182,0.3000006675720215,-0.05999946594238281,3,-0.00437732141117253,-1.2222398830149093,15.4399995803833,1.9862984707274531,15.40999984741211,1.1492606146527502,15.600000381469727,-0.00437732141117253
8421,2006-01-06,15.293333053588867,15.293333053588867,15.033332824707033,15.229999542236328,63389400.0,0.004158470995150099,7.210510465291316,-0.6129041189445609,10.513942161787398,33.17700851417045,0.5050288062576573,0.7756080014475479,0.7364055638922906,0.09770792911921333,13.457592885857226,0.26000022888183416,-0.13187207324045502,-0.691500186920166,-1.4998382349288946,0.11683786108856076,-1.0956692109245303,-0.28733116291580174,0.9503309727556939,32.91142296665136,6.951145273624938,0.40416902400436355,1,0.31999969482421875,0.5133333206176758,0.9391672611236572,0.23666715621948242,0.18999958038330078,4,-0.01743677532027177,-1.0000103100489373,15.229999542236328,-1.2222398830149093,15.4399995803833,1.9862984707274531,15.40999984741211,-0.01743677532027177
8422,2006-01-09,15.236666679382324,15.383333206176758,15.186667442321776,15.296667098999025,44632200.0,-0.0037052991658509393,-1.4583390454845866,-0.9473723836771851,9.909909909909985,26.949501716055597,0.45893801929457645,0.8221849558203651,0.8108203617614578,0.14604191136246314,14.57639775007116,0.19666576385498225,-0.1799664221722992,-0.7149999141693115,-1.5897035126516599,0.1597036843130386,-1.1523517134104857,-0.27764811492813735,0.8859642267984853,39.10262993801088,17.793826728908705,0.43735179924117507,1,0.3549995422363281,0.5699996948242188,1.0125000476837158,0.2933335304260254,0.39333343505859375,0,-0.021220766131997748,7.210510465291316,15.293333053588867,-1.0000103100489373,15.229999542236328,-1.2222398830149093,15.4399995803833,-0.021220766131997748
8423,2006-01-10,15.286666870117188,15.34333324432373,15.153332710266113,15.166666984558105,40266600.0,0.0032815701614397064,-1.5908851508196082,-1.9999841055391603,13.785054225758898,22.76851959876668,0.31217174763668964,0.7524835335941731,0.7885421446213634,0.09036378666158384,16.517174185533307,0.1900005340576172,-0.24640966073953052,-0.6279997348785393,-1.5506361143731588,0.2946366446160802,-1.089317924625849,-0.16668154513122957,0.7270342279162456,54.285807706769816,34.30318386256752,0.46131818974731015,1,0.2799997329711914,0.5199995040893555,0.8791666030883789,0.2433333396911621,0.2566661834716797,1,-0.01003054918663604,-1.4583390454845866,15.236666679382324,7.210510465291316,15.293333053588867,-1.0000103100489373,15.229999542236328,-0.01003054918663604
8424,2006-01-11,15.523332595825195,15.533332824707033,15.25333309173584,15.353333473205565,42537900.0,0.015481839678906706,1.947372119520716,1.4166607061965195,28.077701195450587,20.20351041819363,0.016638959694232014,0.4853059280993648,0.5747530729927384,-0.1513532374087383,17.883143776938894,0.2799997329711932,-0.3128563276970908,-0.35616726875305105,-1.2823409238417014,0.5700063863355993,-0.8192540962973744,0.10691955879127413,0.3923316748755976,97.99995422363246,73.86379322911952,0.463086827544325,1,-0.0033330917358398438,0.28333377838134766,0.6408343315124512,0.006667613983154297,-0.15666580200195312,2,-0.01868155307907393,-1.5908851508196082,15.286666870117188,-1.4583390454845866,15.236666679382324,7.210510465291316,15.293333053588867,-0.01868155307907393
8425,2006-01-12,15.24666690826416,15.463333129882812,15.223333358764648,15.416666984558105,34275000.0,-0.017822570369679602,-1.2153773020176766,-1.0000056098778625,23.105338058342596,17.507611106914368,0.20514016449992312,0.699934273476277,0.8521019853161391,0.12211384951768878,18.498202051650324,0.2999992370605469,-0.3984163680587205,-0.5706663131713867,-1.491193893177968,0.3498612668351928,-1.0309301031746756,-0.11040252316809607,0.5807642178372561,42.666816711425426,16.79716982757168,0.46026379000329,1,0.18166589736938654,0.5599994659423828,0.8858332633972168,0.28333330154418945,0.0,3,0.00021861117291366305,1.947372119520716,15.523332595825195,-1.5908851508196082,15.286666870117188,-1.4583390454845866,15.236666679382324,0.00021861117291366305
8426,2006-01-13,15.133333206176758,15.296667098999025,15.103333473205565,15.226667404174805,30777900.0,-0.0074333428262916,-1.52173750792998,0.5490244477106216,21.92979550206941,15.976005138086705,0.2344350995897706,0.7434875730178749,0.9682547903093024,0.23107842277090107,19.247588668545422,0.19333362579346058,-0.45581895532877326,-0.6155000686645504,-1.5249161942458223,0.2939160569167214,-1.0702081314551855,-0.1607920058739154,0.6146880897852203,6.976692608126117,-19.1406550074385,0.4547080627906355,1,0.15999984741211115,0.6733331680297852,1.1016669273376465,0.4716668128967285,0.026666641235351562,4,0.002422920953212282,-1.2153773020176766,15.24666690826416,1.947372119520716,15.523332595825195,-1.5908851508196082,15.286666870117188,0.002422920953212282
8427,2006-01-17,14.983332633972168,15.140000343322756,14.899999618530273,15.133333206176758,51353700.0,-0.009911932167287918,1.9387571597895286,1.607134098990477,21.222390990832537,15.837184288510676,0.3215798143116011,0.8225084562106737,1.1132643472344697,0.37754965997776146,20.616231895032815,0.24000072479248225,-0.5257763496049215,-0.6936672687530514,-1.606817364650361,0.21948282714425815,-1.150242316701707,-0.23709222080439574,0.6932198148643156,13.157847185204558,-14.278288887180127,0.4565750479486548,1,0.23333358764648438,0.7566671371459961,1.3033342361450195,0.6216673851013184,0.25,1,0.03337041312600464,-1.52173750792998,15.133333206176758,-1.2153773020176766,15.24666690826416,1.947372119520716,15.523332595825195,0.03337041312600464
8428,2006-01-18,15.0600004196167,15.130000114440918,14.869999885559082,14.883333206176758,39574800.0,0.005116871360828057,-1.5573727434325622,-1.177776930070508,26.86027462698962,17.93278900787834,0.2123772598578615,0.6729698848359575,1.0335755924207142,0.3019672105567519,21.995439723297707,0.26000022888183594,-0.5853237481383395,-0.548832893371582,-1.4303981851497447,0.33273239840657887,-0.9896155392606616,-0.1080502474825007,0.5233656895830396,28.64331361287022,0.652133011989509,0.44078264588908084,1,0.14166593551635742,0.6649994850158691,1.2091665267944336,0.5449995994567871,0.08999919891357422,2,0.0378485842591183,1.9387571597895286,14.983332633972168,-1.52173750792998,15.133333206176758,-1.2153773020176766,15.24666690826416,0.0378485842591183
8429,2006-01-19,15.266667366027832,15.296667098999025,15.020000457763672,15.0600004196167,54424800.0,0.013722904425814919,1.0750017881410343,1.1698092837208298,33.05649853645882,20.940100578622207,-0.023984786795722357,0.4040601813681999,0.8236478477455691,0.09898218775065537,23.367726752486266,0.27666664123535334,-0.6056721091241144,-0.2894993305206306,-1.1163311966195515,0.5373325355782903,-0.702915263570091,0.12391660252882986,0.2168274718622154,66.85407977111812,37.54716613137636,0.4134159330494607,1,-0.06500101089477539,0.45833253860473633,0.9949994087219238,0.3383326530456543,-0.013334274291992188,3,0.018122205778628997,-1.5573727434325622,15.0600004196167,1.9387571597895286,14.983332633972168,-1.52173750792998,15.133333206176758,0.018122205778628997
8430,2006-01-20,15.0,15.233332633972168,14.936667442321776,15.213333129882812,58060800.0,-0.0174672939178091,1.3421046687597546,-1.0322556828145044,30.804961170272833,23.194658246231697,0.23090865701082208,0.6073564751771308,1.080019939978662,0.3656360433982009,25.4865996500745,0.32999992370605646,-0.5961646729787908,-0.49616665840148855,-1.3001227894428595,0.3077894726398842,-0.898144723922174,-0.09418859288080306,0.3976055445637119,30.468737776406744,-1.4295930834616968,0.4019780655206862,1,0.20166635513305664,0.7249999046325684,1.184999942779541,0.6466670036315918,0.11999988555908203,4,0.02444445292154951,1.0750017881410343,15.266667366027832,-1.5573727434325622,15.0600004196167,1.9387571597895286,14.983332633972168,0.02444445292154951
8431,2006-01-23,15.083333015441895,15.15666675567627,14.846667289733887,15.0,46833000.0,0.00555553436279288,1.6956417177710605,-0.39062388241184465,37.147585521049855,26.221066647469463,0.12812856530008432,0.4582586421026402,0.991875945337565,0.283040057692693,27.793953786575177,0.3099994659423828,-0.5735079665247031,-0.35616693496704066,-1.104108565684232,0.3917746957501489,-0.7301377503256354,0.017803880391554117,0.24040773686116879,52.59240578223559,16.302325606145246,0.3739708153585949,1,0.10666704177856445,0.6300005912780762,1.1466670036315918,0.6116671562194824,-0.033332824707029474,0,0.010828766603180329,1.3421046687597546,15.0,1.0750017881410343,15.266667366027832,-1.5573727434325622,15.0600004196167,0.010828766603180329
8432,2006-01-24,15.239999771118164,15.303333282470705,15.166666984558105,15.18333339691162,54557400.0,0.010386746451588547,-2.0370558752159424,0.6799990844691851,45.69983104049528,29.76715296021795,-0.031308045662314044,0.23819583720017334,0.8257793430146876,0.13047714040941472,30.092671720274904,0.22000026702881037,-0.5168363790579207,-0.1515001296997074,-0.8120561928245316,0.509055933425115,-0.4817781612621186,0.17877790186270381,-0.39333248138427734,86.13132741219015,46.160593307525254,0.3302780315624116,1,-0.04999971389770508,0.47333383560180664,0.9900002479553223,0.4550004005432129,-0.2199993133544922,1,-0.005249338904693812,1.6956417177710605,15.083333015441895,1.3421046687597546,15.0,1.0750017881410343,15.266667366027832,-0.005249338904693812
8433,2006-01-25,15.32333278656006,15.390000343322756,15.220000267028807,15.233332633972168,56959500.0,0.005468045714792202,-1.9143314913513765,1.5882461838805584,47.12643462165455,31.883678896462836,-0.12169004872019684,0.09764998124545166,0.7247638162812944,0.052998339238559566,32.123815977837815,0.17000007629394887,-0.4700625985381368,-0.02866711616515971,-0.5952797812538009,0.5379455489234815,-0.3119734487094803,0.25463921637916087,-0.47666549682617365,87.7298912108628,44.27064053717715,0.2833063325443202,1,-0.16833257675171076,0.39000082015991033,0.906667232513426,0.3716673851013166,-0.21333312988281605,2,-0.005873405860298941,-2.0370558752159424,15.239999771118164,1.6956417177710605,15.083333015441895,1.3421046687597546,15.0,-0.005873405860298941
8434,2006-01-26,15.4399995803833,15.50333309173584,15.276666641235352,15.403332710266113,50395500.0,0.007613669653221189,1.7754980498400168,0.40740897723900354,55.421685560408186,35.474384174470124,-0.2809674759174001,-0.0590615608629399,0.5918354837086603,-0.057289290572787976,33.12080258840106,0.22666645050048828,-0.4103401285410495,0.11149969100952184,-0.3932820910417476,0.6162814730607913,-0.140891200016112,0.3638905820351557,-0.5715989685058585,90.35529014005961,41.46540523363052,0.2523908910256343,1,-0.2649993896484375,0.2733340263366699,0.8091669082641602,0.25500059127807617,-0.39999961853027344,3,-0.018782381459483743,-1.9143314913513765,15.32333278656006,-2.0370558752159424,15.239999771118164,1.6956417177710605,15.083333015441895,-0.018782381459483743
8435,2006-01-27,15.279999732971193,15.506667137145994,14.960000038146973,15.329999923706055,40157700.0,-0.010362684699511848,1.7107373140045596,-1.3636339991676585,49.672131531983695,38.55686595557171,-0.12934403470104527,0.051049780042212944,0.7301554980555753,0.1106191582943179,34.472519548673134,0.5466670989990217,-0.36558762649607957,-0.015166807174681551,-0.42768714030182586,0.39735352595246276,-0.2214269737382537,0.1910933593888906,-0.3735031723022466,65.65644597289297,14.13627611416269,0.20626016656357182,1,-0.10333251953125178,0.30166769027709783,0.9800004959106428,0.41500043869018377,-0.18999958038330256,4,-0.0017451990642258774,1.7754980498400168,15.4399995803833,-1.9143314913513765,15.32333278656006,-2.0370558752159424,15.239999771118164,-0.0017451990642258774
8436,2006-01-30,15.470000267028807,15.649999618530273,15.403332710266113,15.466667175292967,45807000.0,0.012434590142539781,-2.7948164939076867,-0.06666158042305068,55.38461809327455,42.35266896695415,-0.29789274782694086,-0.17606848811960596,0.525823832795588,-0.07635514390213949,35.323588773576205,0.36999988555908025,-0.3559476959959298,0.19266705513000382,-0.1476224778840507,0.5329565881440583,0.02252228862297656,0.3628118216370311,-0.5154900602416959,73.91312159907758,19.962072170176135,0.17014476650702737,1,-0.22166681289672674,0.11000013351440607,0.7966663837432879,0.29999971389770685,-0.3800001144409162,0,-0.022624458657294233,1.7107373140045596,15.279999732971193,1.7754980498400168,15.4399995803833,-1.9143314913513765,15.32333278656006,-0.022624458657294233
8437,2006-01-31,15.369999885559082,15.510000228881836,15.34333324432373,15.479999542236328,38776200.0,-0.006464148658281266,-1.040825144365231,-33.00228898426323,51.87969083763383,45.13260410147017,-0.15340803334673048,-0.0992724049617113,0.6089610120401048,0.02521587934050551,35.610474867325635,0.16666698455810547,-0.30953271963688955,0.10416669845580984,-0.20426348250553694,0.4125968794171566,-0.05004839202486444,0.2583817889364841,-0.4099998474121094,59.420303876757565,5.2839206443653595,0.15421509048067378,1,-0.12166643142700195,0.18666696548461914,0.9033334255218506,0.5166668891906738,-0.28999996185302734,1,-0.020819759089580336,-2.7948164939076867,15.470000267028807,1.7107373140045596,15.279999732971193,1.7754980498400168,15.4399995803833,-0.020819759089580336
8438,2006-02-01,15.380000114440918,15.460000038146973,15.1899995803833,15.350000381469727,45579000.0,0.0006506329834934377,1.8421163585622575,-0.27272569640116867,46.398686135654465,46.61506939026969,-0.12655091727219236,-0.11766828956497832,0.5779975241797253,0.01686038854017724,35.1117380847513,0.2700004577636719,-0.24578323735581797,0.11566691398620677,-0.19009138431715122,0.42142521228956475,-0.03721223516547312,0.26854606313788665,-0.35100011825561594,60.86961329174021,11.77433339030928,0.152879149151679,2,-0.1316666603088379,0.1399998664855957,0.9533333778381348,0.5233335494995117,-0.27000045776367365,2,-0.023406999609787205,-1.040825144365231,15.369999885559082,-2.7948164939076867,15.470000267028807,1.7107373140045596,15.279999732971193,-0.023406999609787205
8439,2006-02-02,15.42666721343994,15.493332862854006,15.15666675567627,15.43333339691162,55539300.0,0.0030342716938736025,4.315845743799516,-0.2222080935880726,55.1136332848911,49.316032958560605,-0.165543970353621,-0.17432306314992196,0.5076832898565744,-0.028033582909236188,34.53511313578622,0.33666610717773615,-0.16130038414624082,0.1630006313323964,-0.14119923987271932,0.4672005025375121,0.010900695729839427,0.31510056693495336,-0.3355672550201412,67.63296508582357,16.99234586362931,0.1520999356025578,2,-0.17833375930785955,0.07166624069214045,0.8958330154418963,0.48499965667724787,-0.336667060852049,3,-0.02052728255438152,1.8421163585622575,15.380000114440918,-1.040825144365231,15.369999885559082,-2.7948164939076867,15.470000267028807,-0.02052728255438152
8440,2006-02-03,15.16333293914795,15.403332710266113,15.146666526794435,15.329999923706055,33988500.0,-0.017070069033612745,-1.5666642824786297,25.001859799713877,50.78533142598932,50.831338059109434,0.13789692153874888,0.08828716181999496,0.742533362486915,0.2355605441149784,33.39761625898786,0.28000068664550426,-0.1017159672594925,-0.09700031280517507,-0.40419973931684794,0.2101991137064978,-0.2506000260610115,0.056599400450661363,0.4866666793823242,3.311209341717751,-50.66931643093235,0.1535997132558368,2,0.14166688919067383,0.3100008964538574,1.0916671752929688,0.7483339309692383,0.016667366027830255,4,-0.008133632479737196,4.315845743799516,15.42666721343994,1.8421163585622575,15.380000114440918,-1.040825144365231,15.369999885559082,-0.008133632479737196
8441,2006-02-06,15.026666641235352,15.170000076293945,15.016667366027832,15.146666526794435,36554400.0,-0.009012945798991145,-1.1904917608430574,0.7199979400674162,51.14237056158906,51.4360646725643,0.2969022184152106,0.21497292111470045,0.8423074584522627,0.3760589976439874,32.20351586790946,0.15333271026611328,-0.06932497914355018,-0.22033329010009695,-0.5441981467807473,0.1035315665805534,-0.3822657184404221,-0.05840086175977177,0.6132663154602049,2.0268820426176837,-54.75797557565172,0.16193242834032517,2,0.2783331871032715,0.40000009536743164,1.2283334732055664,0.8850002288818359,0.07999992370605291,0,0.004214741224027874,-1.5666642824786297,15.16333293914795,4.315845743799516,15.42666721343994,1.8421163585622575,15.380000114440918,0.004214741224027874
8442,2006-02-07,14.91333293914795,15.15666675567627,14.893333435058596,15.0,48569400.0,-0.007542171846442569,-3.157914153848559,0.7222261958689862,46.20688124306324,51.333892074943044,0.4012175124706694,0.31920718167669193,0.9126953749956748,0.49457400619058234,31.499379665464232,0.263333320617674,-0.008543519640404895,-0.31750030517578054,-0.6741572288777231,0.039156618526162035,-0.4958287670267527,-0.13917184332480836,0.7016693939208984,3.3332538603975457,-54.65624099840199,0.1783284618509715,2,0.3583335876464844,0.42166709899902344,1.3416671752929688,1.018333911895752,0.5399999618530256,1,0.011846259596081543,-1.1904917608430574,15.026666641235352,-1.5666642824786297,15.16333293914795,4.315845743799516,15.42666721343994,0.011846259596081543
8443,2006-02-08,15.133333206176758,15.170000076293945,14.84000015258789,14.92666721343994,37033800.0,0.014751918161184596,1.357144560134332,-2.3845967626572384,46.57532635943701,50.35096327483514,0.1692275909034091,0.0918391907179128,0.6522799727573592,0.2831094492774895,30.73368136438319,0.3299999237060547,0.03522499371043253,-0.08983335494995082,-0.44802561995241774,0.2683589100525161,-0.2689294874511834,0.08926277755128176,0.4383689930114745,44.89795918367335,-11.475747641932344,0.1790961325012332,2,0.11166667938232422,0.11166667938232422,1.0425000190734863,0.7983336448669434,0.4299993515014666,2,-0.00352422574353517,-3.157914153848559,14.91333293914795,-1.1904917608430574,15.026666641235352,-1.5666642824786297,15.16333293914795,-0.00352422574353517
8444,2006-02-09,15.233332633972168,15.32333278656006,15.109999656677244,15.15999984741211,39395400.0,0.00660789176006471,-1.4615384615384521,0.35483722110703186,56.554281431174545,51.11564659696746,0.04115769040261341,-0.032675563350363035,0.5174596229630168,0.19470894582437026,30.58565880323107,0.21333312988281605,0.05002063986732175,0.02466607093811035,-0.3046815363795421,0.3540136782557628,-0.14000773272071498,0.1893398745969357,0.2798334014880375,69.82243011222336,9.751727445009593,0.1646738036588258,2,0.011667251586914062,0.011667251586914062,0.6800007820129395,0.6983342170715332,0.6866674423217773,3,-0.008096257086901426,1.357144560134332,15.133333206176758,-3.157914153848559,14.91333293914795,-1.1904917608430574,15.026666641235352,-0.008096257086901426
8445,2006-02-10,15.25,15.31666660308838,15.103333473205565,15.199999809265135,24113100.0,0.0010941378638751331,1.327269700737097,0.6818258664412753,54.86381496223625,51.05777958240764,0.022112733904847914,-0.05173278609838228,0.4760856521976944,0.18911003811980365,30.36270424245887,0.21333312988281605,0.056050906299979886,0.04116678237915039,-0.2882651503448006,0.3705987151031014,-0.12354918398282422,0.205882748741125,0.20931276483042005,84.8276773787464,22.827411756904127,0.16471596636197544,2,-0.07499980926513672,-0.005000114440917969,0.6449999809265137,0.6816668510437012,0.7866668701171875,4,-0.010491793272925154,-1.4615384615384521,15.233332633972168,1.357144560134332,15.133333206176758,-3.157914153848559,14.91333293914795,-0.010491793272925154
8446,2006-02-13,15.170000076293945,15.273332595825195,15.15666675567627,15.15666675567627,21484200.0,-0.005245896636462577,-16.499892711537086,0.2666653951057526,47.861519707814814,50.61131612353886,0.06155563497940264,0.032838627818049915,0.5347756442618277,0.28408351116326536,29.838060267759293,0.11666584014892578,0.02995336176442187,-0.04066648483276403,-0.3687345715033832,0.2874016018378551,-0.2047005281680736,0.12336755850254555,0.23976767955707246,68.27594507617214,8.942762436317388,0.1640340433353098,2,-0.003333568572998047,0.07499980926513672,0.6200003623962402,0.7616667747497559,0.8633327484130824,0,0.0006592108656255924,1.327269700737097,15.25,-1.4615384615384521,15.233332633972168,1.357144560134332,15.133333206176758,0.0006592108656255924
8447,2006-02-14,15.483332633972168,15.546667098999025,15.09333324432373,15.140000343322756,44617200.0,0.020654749907870196,-1.0763391121652575,25.749946355768408,54.28570552749029,51.487651611520626,-0.2615106823914246,-0.2541446874587159,0.20903009495329883,-0.008469357171279057,28.391330600764693,0.45333385467529475,0.03632787725485187,0.24766607284545827,-0.08364781964008117,0.5789799653309977,0.08200912660268855,0.413323019088228,-0.6433324813842773,91.03757925165364,33.838331835176504,0.16565694624276964,2,-0.28999900817871094,-0.23833274841308594,0.22666692733764648,0.4483342170715332,0.6966676712036097,1,-0.024327196084666936,-16.499892711537086,15.170000076293945,1.327269700737097,15.25,-1.4615384615384521,15.233332633972168,-0.024327196084666936
8448,2006-02-15,15.630000114440918,15.643333435058596,15.296667098999025,15.43000030517578,35505900.0,0.009472604117988448,2.058823529411717,0.5825254854031914,55.00879423894387,51.476002828637604,-0.41234923573548343,-0.37515405034429605,0.05204275597331076,-0.1370189966380071,26.66419689024132,0.3466663360595703,0.016387707810004315,0.36583356857299876,0.0017058789039960942,0.7299612582420014,0.18376972373849654,0.547897413407501,-0.7758666229248039,97.57576072839854,42.72936712116305,0.18206384483450164,2,-0.3883333206176758,-0.38500022888183594,0.06916618347167969,0.3016667366027832,0.4333333969116211,2,-0.01130308459030116,-1.0763391121652575,15.483332633972168,-16.499892711537086,15.170000076293945,1.327269700737097,15.25,-0.01130308459030116
8449,2006-02-16,15.543333053588867,15.673333168029785,15.449999809265135,15.616666793823242,27223200.0,-0.005544917480325373,1.392859697344374,-0.3666690508547282,57.2211932902594,52.19109859133428,-0.3435172847174499,-0.2811097922792207,0.13608926371897567,-0.0326073435860188,25.619947610780645,0.2233333587646502,0.010270545635673756,0.2653332233428962,-0.11962012123153798,0.6502865679173304,0.07285655105567912,0.4578098956301133,-0.6576315643310533,77.58618421701684,23.11134639962141,0.1924766722872172,2,-0.2866663932800293,-0.2866663932800293,0.14333343505859375,0.388333797454834,0.4399995803833008,3,0.0012866934022712773,2.058823529411717,15.630000114440918,-1.0763391121652575,15.483332633972168,-16.499892711537086,15.170000076293945,0.0012866934022712773
8450,2006-02-17,15.366666793823242,15.543333053588867,15.266667366027832,15.543333053588867,46065600.0,-0.011366047369411159,2.132071601312835,2.4090719933416564,47.14548783539922,51.74700051064652,-0.15083702632869667,-0.07964895943433348,0.302870000419599,0.1614353595001834,24.545105717657297,0.27666568756103516,0.012728569494715458,0.07033362388610875,-0.2932027540949491,0.4338700018671666,-0.11143456510441929,0.2521018128766368,-0.4337074038391098,47.12648025071772,-4.68756332178684,0.1817681889905289,2,-0.1100001335144043,-0.1100001335144043,0.29666614532470703,0.565000057220459,0.5500001907348633,4,0.03600867318168954,1.392859697344374,15.543333053588867,2.058823529411717,15.630000114440918,-1.0763391121652575,15.483332633972168,0.03600867318168954
8451,2006-02-21,15.24666690826416,15.486666679382324,15.15666675567627,15.236666679382324,46122900.0,-0.007809103117100036,-2.882350301248752,-0.05660519951632406,46.63024989368886,51.79404147182714,0.004080881285613458,0.05609069784233256,0.4099891373812543,0.2983435239554133,23.325257250424492,0.3299999237060547,-0.012632868451614598,-0.057832956314086914,-0.4083266201220841,0.29266070749391027,-0.2330797882180864,0.11741387558991256,-0.269285091597288,26.436842087955092,-23.40649973788296,0.1752468319039987,2,0.009999752044677734,0.009999752044677734,0.3708326816558838,0.6916666030883789,0.7699995040893555,1,0.051814600962051705,2.132071601312835,15.366666793823242,1.392859697344374,15.543333053588867,2.058823529411717,15.630000114440918,0.051814600962051705
8452,2006-02-22,15.15999984741211,15.329999923706055,15.146666526794435,15.3100004196167,29732100.0,-0.005684328343598444,-1.0754659944183451,-14.99971390425329,44.23076826888784,51.53353501732168,0.14462627422225083,0.14383137443169858,0.48304011891478815,0.4014268800177696,22.75656161420932,0.18333339691161932,-0.012093918129599146,-0.14050002098083425,-0.4958849370693468,0.21488489510767828,-0.3181924790250914,0.0371924370634229,-0.14086094966346252,2.531643277500803,-44.020167550077595,0.17769245804425657,2,0.22333335876464844,0.09666681289672852,0.3899998664855957,0.8350000381469727,0.7266674041748047,2,0.057607716760234684,-2.882350301248752,15.24666690826416,2.132071601312835,15.366666793823242,1.392859697344374,15.543333053588867,0.057607716760234684
8453,2006-02-23,15.233332633972168,15.31666660308838,15.113332748413086,15.166666984558105,44479200.0,0.004837255098823601,-1.346149190664325,-0.4444359673717472,44.999970403226484,50.249722680883,0.09719078957667016,0.06683705957021147,0.39257917087980054,0.34292130561157563,22.592342554156588,0.20333385467529475,0.0007583108138486949,-0.06266722679138148,-0.4191124472449186,0.2937779936621556,-0.24088983701815003,0.11555538343538707,-0.17494208000665346,21.428534935959114,-21.528990541707252,0.17822261022676816,2,0.15000057220458984,0.023334026336669922,0.24500036239624023,0.6950006484985352,0.5133342742919922,3,0.06214448892768387,-1.0754659944183451,15.15999984741211,-2.882350301248752,15.24666690826416,2.132071601312835,15.366666793823242,0.06214448892768387
8454,2006-02-24,15.149999618530273,15.25,15.08666706085205,15.233332633972168,28956600.0,-0.005470438901600039,1.7999673028977807,-1.2500143053330282,49.61977217333885,49.6670512598944,0.18713963526007404,0.1342111155445096,0.4510149335258191,0.4392572187812682,22.950597034712686,0.16333293914794922,0.03462694922190934,-0.131500244140625,-0.4868733852376952,0.2238728969564452,-0.3091868146891592,0.046186326407909206,0.5233335494995117,13.868463753709415,-32.69525078292629,0.1776865705485347,2,0.23000049591064453,0.10666704177856445,0.31333351135253906,0.763333797454834,0.4400005340576172,4,0.060286067050796976,-1.346149190664325,15.233332633972168,-1.0754659944183451,15.15999984741211,-2.882350301248752,15.24666690826416,0.060286067050796976
8455,2006-02-27,15.25333309173584,15.293333053588867,15.18333339691162,15.18333339691162,27155100.0,0.006820691472439133,-2.1428610354222344,-0.8399995422346032,56.58913997996176,50.636786845688505,0.0942389104444441,0.030332578188527748,0.3149823360243591,0.34997886545121304,22.388001664391542,0.14333343505859375,0.05644075932115733,-0.02683343887329137,-0.38243031021727525,0.3287634324706925,-0.2046318745452833,0.15096499679870057,0.40826675415039126,41.666547457263434,-10.09576133240975,0.17779843567199213,2,0.12666702270507812,0.003333568572998047,0.21000003814697266,0.6600003242492676,0.24666690826416016,0,0.047858362355689854,1.7999673028977807,15.149999618530273,-1.346149190664325,15.233332633972168,-1.0754659944183451,15.15999984741211,0.047858362355689854
8456,2006-02-28,15.119999885559082,15.270000457763672,15.07333278656006,15.1899995803833,36906900.0,-0.008741250543397472,-1.408167316720025,-0.9999999999999746,55.93870613782679,50.820453580170344,0.24555661748222946,0.14345521701705977,0.41296308149881256,0.49625554556908114,22.529661799754,0.1966676712036115,0.0456975012777594,-0.1426666259765632,-0.4933426300399457,0.2080093780868193,-0.3180046280082536,0.032671376055127155,0.5301013046264647,18.181953294814303,-38.06607872714068,0.17533800203169095,2,0.25333309173583984,0.13666677474975586,0.34333324432373047,0.7933335304260254,0.5033330917358398,1,0.05268962334847038,-2.1428610354222344,15.25333309173584,1.7999673028977807,15.149999618530273,-1.346149190664325,15.233332633972168,0.05268962334847038
8457,2006-03-01,15.050000190734865,15.170000076293945,15.010000228881836,15.119999885559082,36126000.0,-0.004629609481086927,-1.1333367241839707,0.9999999999999746,47.37946360291146,49.97275017616674,0.27672443471246844,0.19842551678590148,0.44875447432663407,0.5807859102756936,22.594236733684554,0.15999984741210938,0.035721397620521955,-0.19666633605956818,-0.5558207244314346,0.16248805231229824,-0.3762435302455014,-0.017089141873634972,0.5770302633056623,13.04347826087007,-42.796218480329344,0.17957719418593346,3,0.2916665077209455,0.20666646957397283,0.4016666412353498,0.8516669273376447,0.4700002670288068,2,0.06423031291479675,-1.408167316720025,15.119999885559082,-2.1428610354222344,15.25333309173584,1.7999673028977807,15.149999618530273,0.06423031291479675
8458,2006-03-02,15.020000457763672,15.15999984741211,14.976667404174805,15.00333309173584,37555800.0,-0.001993337713687371,-4.238164007684029,-0.2381062670299788,42.98249191415674,48.39067224548867,0.23590391329771165,0.21088427489863548,0.44338458349659504,0.6230007581016395,22.307233489330564,0.1833324432373047,0.04575953561507973,-0.20866608619689941,-0.5756828155953109,0.15835064320151204,-0.39217445089610514,-0.025157721497693686,0.5700081827673333,13.684166144653783,-38.71847145024891,0.18350836469920606,3,0.23999977111816406,0.23666620254516602,0.43166637420654297,0.8816666603088379,0.31999969482421875,3,0.05770085002728953,-1.1333367241839707,15.050000190734865,-1.408167316720025,15.119999885559082,-2.1428610354222344,15.25333309173584,0.05770085002728953
8459,2006-03-03,15.109999656677244,15.166666984558105,14.953332901000975,14.956666946411133,28525800.0,0.005991957135197845,-1.6666626930435398,9.199576586370553,45.60667828235453,48.219693406261484,0.08713537191700205,0.10112970930078724,0.32166353992530894,0.5453317798556476,22.178997829951168,0.21333408355713068,0.01926108530313897,-0.1028335094451922,-0.4611026603491659,0.2554356414587815,-0.2819680848971782,0.07630106600679376,0.43094168494526564,46.07843687239819,-2.1308358303235693,0.17913457545198655,3,0.11000013351440607,0.14666700363159357,0.32416725158691584,0.7916674613952654,0.12333297729492365,4,0.04213549080430101,-4.238164007684029,15.020000457763672,-1.1333367241839707,15.050000190734865,-1.408167316720025,15.119999885559082,0.04213549080430101
8460,2006-03-06,15.039999961853027,15.18000030517578,14.989999771118164,15.16333293914795,29247900.0,-0.004632673488730643,1.425522589756421,-0.8043487725539803,45.89472745857081,48.13796869124837,0.11837248207746498,0.17013896687316077,0.3623424679014544,0.6246654128714262,21.988055314534716,0.1900005340576154,-0.025578925812787645,-0.1666665554046638,-0.5326850246504815,0.19935191384115392,-0.34967579002757176,0.01634267921824417,0.4421805357073296,27.368468604126296,-17.546447397639138,0.1830092346229088,3,0.10166645050048828,0.21666669845581055,0.40416693687438965,0.8616671562194824,0.12666702270507812,0,0.03656916171076241,-1.6666626930435398,15.109999656677244,-4.238164007684029,15.020000457763672,-1.1333367241839707,15.050000190734865,0.03656916171076241
8461,2006-03-07,15.09000015258789,15.119999885559082,15.016667366027832,15.063332557678224,33739500.0,0.003324480775377836,1.3845857587728467,-0.21622436670686135,35.10102816304085,47.123553123932034,0.04896079974029277,0.1318888541645329,0.28246069572116816,0.5818299276228789,21.440514349793887,0.10333251953125,-0.07193122790714845,-0.11983304023742747,-0.4803489710576869,0.240682890582832,-0.3000910056475572,0.06042492517270226,0.3392955853165276,60.29417952019197,20.33716365328212,0.1802579654101295,3,0.04499959945678711,0.16666650772094727,0.2891671657562256,0.8116669654846191,0.21000003814697443,1,0.027170301077948933,1.425522589756421,15.039999961853027,-1.6666626930435398,15.109999656677244,-4.238164007684029,15.020000457763672,0.027170301077948933
8462,2006-03-08,15.09000015258789,15.210000038146973,15.053333282470705,15.06666660308838,43434300.0,0.0,-5.266646321692567,0.8749776490362181,26.9885973403818,45.12228945028262,0.04245134027721065,0.15368231441302171,0.252500311284372,0.5894931760683573,20.352129388152008,0.15666675567626775,-0.08566640838596129,-0.12866640090942383,-0.466539855784486,0.20920705396563832,-0.2976031283469549,0.04027032652810725,0.29169930162618307,53.24688353428609,19.728185045511275,0.16893672743753124,3,0.03333282470703125,0.16666650772094727,0.32416677474975586,0.8116669654846191,0.1666669845581037,2,0.03534346052445647,1.3845857587728467,15.09000015258789,1.425522589756421,15.039999961853027,-1.6666626930435398,15.109999656677244,0.03534346052445647
8463,2006-03-09,15.079999923706055,15.130000114440918,15.036666870117188,15.06666660308838,21701100.0,-0.0006627056846066903,-1.5454710969503869,0.5714227326602853,28.875346106218018,42.81735322060253,0.031753182457242346,0.16810069070366396,0.2346002305854089,0.6081343217603035,19.1000617906256,0.09333324432373047,-0.09102804547965526,-0.13599996566772532,-0.47753124550836645,0.2055313141729158,-0.3067656055880459,0.03476567425259525,0.2588628751867095,49.35069760529138,20.52197000908383,0.17076563992032048,3,0.04333305358886719,0.1766667366027832,0.32250022888183594,0.8216671943664551,0.19333267211914062,3,0.02917775439547099,-5.266646321692567,15.09000015258789,1.3845857587728467,15.09000015258789,1.425522589756421,15.039999961853027,0.02917775439547099
8464,2006-03-10,15.109999656677244,15.15999984741211,15.06999969482422,15.146666526794435,27965700.0,0.0019893722230084343,1.8421020930582184,-2.7500178814111185,36.4911734737411,40.58424583102246,-0.005048103233034951,0.1353256221967012,0.18302857362695057,0.5855474110841694,18.45942912789503,0.09000015258788885,-0.08372719869799283,-0.09983358383178853,-0.4444866499424478,0.24481948227887074,-0.27216011688711816,0.0724929492235411,0.1903101524263402,54.54533632150842,26.873213427764533,0.17232653305532988,3,0.0016670227050799014,0.14666700363159357,0.27416706085205256,0.7916674613952654,0.35666751861572266,4,0.015221740644382198,-1.5454710969503869,15.079999923706055,-5.266646321692567,15.09000015258789,1.3845857587728467,15.09000015258789,0.015221740644382198
8465,2006-03-13,15.09000015258789,15.153332710266113,15.07333278656006,15.116666793823242,26513100.0,-0.0013235939473046354,-1.666603089834163,0.7272679983353436,40.78428160626142,38.90042088307074,-0.01190591658822271,0.15043670725198055,0.1795969277363909,0.6118542221976533,17.765534541005685,0.07999992370605291,-0.0844896178601271,-0.11183309555053711,-0.45997065116436,0.23630446006328576,-0.28590187335744943,0.06223568225637521,0.17561196570543203,37.93088139539472,9.685179776964532,0.17406877780691155,3,-0.008333683013916016,0.16666650772094727,0.28333330154418945,0.8116669654846191,0.39999961853027344,0,0.009498507616628293,1.8421020930582184,15.109999656677244,-1.5454710969503869,15.079999923706055,-5.266646321692567,15.09000015258789,0.009498507616628293
8466,2006-03-14,15.18000030517578,15.19333267211914,15.053333282470705,15.063332557678224,41142900.0,0.005964224763274961,-1.0487770838421822,-4.375044703526081,51.17190555911933,39.321803322649394,-0.10337046728279198,0.06453278983493504,0.07059688209305826,0.5293342215256036,16.937234078341255,0.13999938964843572,-0.08856980761992261,-0.022332954406740768,-0.37030669058338894,0.3256407817699074,-0.19631982249506486,0.15165391368158332,0.05438389138830857,82.69244524161809,49.07931320545576,0.17398686808832378,3,-0.09833383560180486,0.07666635513305842,0.20916652679443537,0.7216668128967303,0.2866668701171875,1,-0.0008783478491187768,-1.666603089834163,15.09000015258789,1.8421020930582184,15.109999656677244,-1.5454710969503869,15.079999923706055,-0.0008783478491187768
8467,2006-03-15,15.106666564941404,15.1899995803833,15.07333278656006,15.166666984558105,41972100.0,-0.0048309445823510044,1.1875240283601374,-0.5142845465320944,42.578144645126066,39.276875848312656,-0.0236392003423731,0.11404808781951381,0.13099410331449057,0.6052203689845577,17.337869601985417,0.11666679382324041,-0.11828118401519916,-0.07683339118957733,-0.40070951330215543,0.24704273092300078,-0.2387714522458655,0.08510466986671084,0.09961250206637295,44.68090287077731,9.132971307975403,0.16193806105628886,3,-0.025000095367429864,0.15000009536743342,0.25916671752929865,0.7950005531311053,0.16666603088379084,2,0.012797901175772175,-1.0487770838421822,15.18000030517578,-1.666603089834163,15.09000015258789,1.8421020930582184,15.109999656677244,0.012797901175772175
8468,2006-03-16,15.453332901000975,15.479999542236328,15.140000343322756,15.186667442321776,55668300.0,0.022947904130226293,1.1250033527744234,-4.444393228959576,63.5821089274307,41.27414591998779,-0.33790773663800877,-0.25985525010990607,-0.21872195941739925,0.26522393168540503,17.969672439369365,0.37333297729492365,-0.12944257803974324,0.2786663055419911,-0.000483395215194804,0.557816006299177,0.13909145516339727,0.418241155920585,-0.5,93.74999999999956,53.16877602022849,0.1395748503785932,3,-0.2183332443237287,-0.1966662406921369,-0.14999961853027166,0.448334217071535,-0.2733325958251953,3,-0.012726430286261525,1.1875240283601374,15.106666564941404,-1.0487770838421822,15.18000030517578,-1.666603089834163,15.09000015258789,-0.012726430286261525
8469,2006-03-17,15.563332557678224,15.596667289733887,15.43000030517578,15.533332824707033,37314900.0,0.007118183331838113,2.448192176787023,0.11249950825945304,63.79822361528772,43.26342327073411,-0.4211253997361464,-0.38818206738019256,-0.33152314492776647,0.16196284519567783,18.954910547806453,0.16666698455810725,-0.11360857255593437,0.3876659870147723,0.10286950857132027,0.6724624654582243,0.24526774779304716,0.5300642262364974,-0.5994663238525426,93.8647808511799,51.21408307281819,0.14239823922172598,3,-0.25666522979736506,-0.24999952316284357,-0.3183326721191424,0.3350009918212873,-0.3533325195312518,4,-0.018633538850260978,1.1250033527744234,15.453332901000975,1.1875240283601374,15.106666564941404,-1.0487770838421822,15.18000030517578,-0.018633538850260978
8470,2006-03-20,15.920000076293945,16.023332595825195,15.66333293914795,15.67666721343994,59106000.0,0.022917168755078654,-1.6666501834930436,8.111167625647768,79.7030057057635,48.21919855325885,-0.7150306883807929,-0.7391672396351279,-0.6801354814436529,-0.18843164904667198,19.89011567527302,0.4600000381469709,-0.07571442529190797,0.7166668415069584,0.28441196824762827,1.1489217147662885,0.5005394048772942,0.9327942781366225,-0.9308218002319357,89.34715539396608,41.800200199150325,0.21612743662966466,3,-0.3900003433227539,-0.4316673278808594,-0.6750001907348633,-0.021666526794433594,-0.5933332443237305,0,-0.02847568459977734,2.448192176787023,15.563332557678224,1.1250033527744234,15.453332901000975,1.1875240283601374,15.106666564941404,-0.02847568459977734
8471,2006-03-21,16.036666870117188,16.149999618530273,15.90666675567627,16.066667556762695,41670900.0,0.0073283161598074464,1.474594846230688,-0.12329073144348594,85.40672067021906,54.710101145462986,-0.7635907055948401,-0.8365025482469015,-0.7892670751664639,-0.2937189795913291,20.64238273541519,0.2433328628540039,-0.042197138324603145,0.7938336372375492,0.22280087903862622,1.3648663954364721,0.5083172581380886,1.0793500163370098,-0.9854393348693868,89.47374015360944,36.010666187025095,0.2855163790994614,3,-0.44333362579345703,-0.4850006103515625,-0.8266668319702148,-0.17333316802978516,-0.823333740234375,1,-0.03408857360613293,-1.6666501834930436,15.920000076293945,2.448192176787023,15.563332557678224,1.1250033527744234,15.453332901000975,-0.03408857360613293
8472,2006-03-22,16.033332824707028,16.073333740234375,15.91333293914795,15.970000267028807,27077400.0,-0.00020790139479498482,1.232552878633528,-2.1110369381396827,87.07313192664056,61.17652179217661,-0.6843383180468372,-0.805694256757798,-0.7764544059513998,-0.27992057202269116,21.40286761844365,0.16000080108642578,0.00037367647506769686,0.7468329429626426,0.07738459781223206,1.416281288113053,0.4121087703874373,1.0815571155378478,-0.8942035227966301,88.44882400541574,28.716617476161737,0.3347241725752052,3,-0.4316663742065394,-0.4816665649414027,-0.827499628067013,-0.2633323669433558,-1.0233325958251918,2,-0.035342973018113955,1.474594846230688,16.036666870117188,-1.6666501834930436,15.920000076293945,2.448192176787023,15.563332557678224,-0.035342973018113955
8473,2006-03-23,16.180000305175778,16.290000915527347,16.016666412353516,16.06333351135254,44199600.0,0.009147660194687601,-1.6031734498324604,1.8421298317999022,87.58779879059949,66.85392460516087,-0.7359551225452865,-0.9252409645342325,-0.9133554471922363,-0.410693792439087,22.290244450916376,0.2733345031738317,0.0646745575332961,0.8461670398712116,0.06757554115895559,1.6247585385834658,0.4568712905150836,1.2354627892273395,-0.9600013779357894,87.20924043221302,24.686221075022836,0.38929574935612715,3,-0.5083332061767507,-0.5583333969116175,-0.9608335494995082,-0.47000026702880504,-0.8699998855590785,3,-0.05603632214151133,1.232552878633528,16.033332824707028,1.474594846230688,16.036666870117188,-1.6666501834930436,15.920000076293945,-0.05603632214151133
8474,2006-03-24,16.06333351135254,16.239999771118164,16.00666618347168,16.233333587646484,29178900.0,-0.007210555724521117,1.5454696782113837,-1.4571419229323446,84.80721210269314,71.74536132698661,-0.5250514065877283,-0.7764501417279419,-0.7957061406504771,-0.28269481099032845,23.112594422758622,0.23333358764648438,0.14177231585180472,0.6838335514068596,-0.15422677655314132,1.5218938793668588,0.26480338742685916,1.1028637153868601,-0.7363343852838149,63.8297451412167,-3.010374642695332,0.41903016397999987,3,-0.3916664123535121,-0.4416666030883789,-0.820000171661377,-0.3533334732055664,-0.676666259765625,4,-0.05499065343768628,-1.6031734498324604,16.180000305175778,1.232552878633528,16.033332824707028,1.474594846230688,16.036666870117188,-0.05499065343768628
8475,2006-03-27,15.983332633972168,16.100000381469727,15.966667175292967,16.06333351135254,25991400.0,-0.004980340931341032,-1.3529708760739076,0.47059318515859033,79.77769258303474,74.92378210742166,-0.34084901845124094,-0.6734853609468772,-0.7067129838460815,-0.20134541587254873,24.113685360178586,0.1333332061767596,0.2199095113270637,0.5673326969146721,-0.3102465262215546,1.444911920050897,0.12854308534655878,1.0061223084827855,-0.5600333289575818,19.999751215931948,-45.69925413310075,0.43878961156811286,3,-0.30166578292846324,-0.3616657257080078,-0.7266659736633301,-0.2733325958251953,-0.42000007629394354,0,-0.04838368903000223,1.5454696782113837,16.06333351135254,-1.6031734498324604,16.180000305175778,1.232552878633528,16.033332824707028,-0.04838368903000223
8476,2006-03-28,15.916666984558105,16.106666564941403,15.886667251586914,15.983332633972168,30132900.0,-0.004170948008199837,-2.4737159119998235,0.8333114785366028,76.38295294961995,78.6798719190321,-0.17734808127317336,-0.5734777107790343,-0.6279906714109309,-0.13200203966819402,24.600650318567773,0.21999931335448863,0.28830872535225716,0.46083369255065953,-0.432357826938663,1.354025212039982,0.014237932805997389,0.9074294522953217,-0.4066975184922441,7.437944226649513,-57.364400293551874,0.44659575974466137,3,-0.2016663551330531,-0.2950000762939453,-0.6600003242492676,-0.2066669464111328,-0.4499998092651385,1,-0.03706807167356663,-1.3529708760739076,15.983332633972168,1.5454696782113837,16.06333351135254,-1.6031734498324604,16.180000305175778,-0.03706807167356663
8477,2006-03-29,16.016666412353516,16.059999465942386,15.833333015441895,15.93333339691162,26045400.0,0.006282686437583118,1.6666778864223428,-1.2500143053330548,78.26959454091842,80.31181476497517,-0.15051773005875724,-0.6296249166520766,-0.7096871452123583,-0.23174883085246023,24.782469886167814,0.22666645050049183,0.3616152862703501,0.5124998092651367,-0.39276186077448827,1.4177614793047617,0.059868974245324225,0.9651306442849492,-0.42869380134150603,40.14589089299145,-25.51171078371396,0.4526308350198128,3,-0.15666580200195312,-0.39499950408935547,-0.7599997520446777,-0.30666637420654297,-0.2666664123535156,2,-0.050156085029722464,-2.4737159119998235,15.916666984558105,-1.3529708760739076,15.983332633972168,1.5454696782113837,16.06333351135254,-0.050156085029722464
8478,2006-03-30,15.886667251586914,16.059999465942386,15.770000457763672,16.016666412353516,29380800.0,-0.008116492996715907,1.6769312029578216,-1.5599958801112037,72.10628235954533,81.23493240322601,0.0529862032540791,-0.45467983829686,-0.5649898748200286,-0.10166494206755416,24.725634890694504,0.2899990081787145,0.42125028413220633,0.33916730880737234,-0.5513621737450087,1.2296967913597534,-0.1060974324688182,0.7844320500835629,-0.22849181012337105,24.82275835480795,-40.49555990475095,0.44526474127619053,3,0.0899996757507342,-0.2650003433227539,-0.5666673183441162,-0.1766672134399414,-0.03000068664550959,3,-0.05518256339242633,1.6666778864223428,16.016666412353516,-2.4737159119998235,15.916666984558105,-1.3529708760739076,15.983332633972168,-0.05518256339242633
8479,2006-03-31,15.74666690826416,15.979999542236328,15.733332633972168,15.979999542236328,30273000.0,-0.00881244260395575,1.1142941222150924,1.794878002259489,67.49554966412224,79.87854839859921,0.24778459680683085,-0.27883225577075343,-0.4182777076244406,0.03632952360285735,24.50702485186451,0.24666690826416016,0.4993444825571416,0.16733360290527344,-0.7026266898352844,1.0372938956458313,-0.2676465434650055,0.6023137492755524,-0.025308919394236185,3.57167489635198,-62.51717203355014,0.43498014637027865,3,0.2649998664855957,-0.125,-0.4266669750213623,-0.0366668701171875,0.21000003814697266,4,-0.02773072493317874,1.6769312029578216,15.886667251586914,1.6666778864223428,16.016666412353516,-2.4737159119998235,15.916666984558105,-0.02773072493317874
8480,2006-04-03,15.59000015258789,15.770000457763672,15.510000228881836,15.756667137145994,42327000.0,-0.009949201096903115,1.6896534714514737,0.7142892175896142,60.548874386941606,77.11656547823505,0.39416922113396957,-0.08310922848597535,-0.24798442468980753,0.18814297199988772,23.93136229960361,0.26000022888183594,0.5267758198667991,-0.016833162307738903,-0.8489585504696322,0.8152922258541562,-0.43289585638868644,0.39922953177320863,0.7000007629394567,13.407815871493725,-48.4913473797955,0.4160626940809472,4,0.310000419616701,0.03166675567626953,-0.2716667652130127,0.11999988555908203,0.336667060852049,0,-0.013042520783248635,1.1142941222150924,15.74666690826416,1.6769312029578216,15.886667251586914,1.6666778864223428,16.016666412353516,-0.013042520783248635
8481,2006-04-04,15.5,15.59000015258789,15.449999809265135,15.563332557678224,26145300.0,-0.005772941097306639,1.3999836514489208,0.37999462128712924,60.03401112295097,74.11221872226955,0.4470495280261044,0.04129944152256826,-0.14780908818329408,0.2750590453236885,23.221628228165486,0.14000034332275568,0.5462758626414139,-0.1273333072662357,-0.9253501898839396,0.6706835753514682,-0.5263417485750885,0.2716751340426171,0.7744009017944364,8.196757192819204,-53.572038506611044,0.3990084413088521,4,0.37000036239624023,0.12166690826416016,-0.18166661262512207,0.21000003814697266,0.25,1,0.004085971463111182,1.6896534714514737,15.59000015258789,1.1142941222150924,15.74666690826416,1.6769312029578216,15.886667251586914,0.004085971463111182
8482,2006-04-05,15.623332977294922,15.65666675567627,15.5,15.526666641235352,23291100.0,0.007956966277091748,-1.0888953880192769,-1.526329262599906,54.894433254183944,70.4796225515567,0.2899313077255563,-0.042192123765355305,-0.2643745618460578,0.14618763187413997,23.155262666122116,0.15666675567626953,0.5118896611284498,-0.030666971206665394,-0.787671299485531,0.7263373570722003,-0.40916913534609733,0.34783519293276655,0.6180918807983424,28.415289440317977,-28.09741166366331,0.3785021641394326,4,0.22166681289672852,-0.0016660690307617188,-0.308333158493042,0.08666706085205078,-0.1099996566772461,2,-0.01002768117594588,1.3999836514489208,15.5,1.6896534714514737,15.59000015258789,1.1142941222150924,15.74666690826416,-0.01002768117594588
8483,2006-04-06,15.520000457763672,15.696666717529295,15.449999809265135,15.626667022705078,26291700.0,-0.0066139868926445855,1.0000077325168084,-1.103450997415205,48.747627529096654,66.47300204337931,0.3238540707172213,0.10097112802170471,-0.15802222349978123,0.23885383224183698,22.924157051700934,0.24666690826416016,0.45165792052227616,-0.15599951744079554,-0.8669386574018425,0.5549396225202514,-0.5114690874213181,0.19947005253972705,0.6897673983764676,13.207676182422084,-36.98652820407612,0.3554695699805231,4,0.25833272933959606,0.10166645050048828,-0.22083377838134766,0.18999958038330078,0.28999996185302734,3,0.014819557696679864,-1.0888953880192769,15.623332977294922,1.3999836514489208,15.5,1.6896534714514737,15.59000015258789,0.014819557696679864
8484,2006-04-07,15.34000015258789,15.59000015258789,15.270000457763672,15.5,37372500.0,-0.01159795746563519,-1.1333367241839707,1.5,31.330473947499613,61.08997775054208,0.43634568312829813,0.315248961887141,0.019207448446477926,0.4072457490225325,22.883869489593554,0.31999969482421875,0.3810279074074785,-0.3474998474121094,-1.0266181918434611,0.3316184970192424,-0.6870590196277853,-0.007940675196433489,0.8393769816772476,13.99993896484375,-29.95111884601716,0.33955917221567594,4,0.34833335876464666,0.28166675567626953,-0.08166670799255371,0.36999988555908203,0.6833324432373047,4,0.0336809913438203,1.0000077325168084,15.520000457763672,-1.0888953880192769,15.623332977294922,1.3999836514489208,15.5,0.0336809913438203
8485,2006-04-10,15.233332633972168,15.333333015441895,15.170000076293945,15.326666831970215,28747500.0,-0.006953553947502855,2.0624955296473786,0.5833392938034953,23.974064189462666,55.26676788830238,0.4754346734131687,0.45661611242237043,0.1269657859483928,0.4999700412111636,22.989092793852706,0.1700000762939453,0.2869238404847536,-0.4613339900970459,-1.1165065934662124,0.1938386132721206,-0.7889202917816291,-0.13374768841246265,0.8914818997028817,12.02516976007247,-25.08661936627739,0.3275863016845834,4,0.38166713714599787,0.4066677093505877,0.005000591278076172,0.4766674041748047,0.38000011444091797,0,0.04748365507530772,-1.1333367241839707,15.34000015258789,1.0000077325168084,15.520000457763672,-1.0888953880192769,15.623332977294922,0.04748365507530772
8486,2006-04-11,15.166666984558105,15.25333309173584,15.09000015258789,15.199999809265135,28961100.0,-0.004376301037725017,1.3333378746594005,0.35713409899045795,23.029053647777033,49.12893001128668,0.4744145138162068,0.5504536933163422,0.18784486167463754,0.5549308735554455,23.49024146295199,0.16333293914794922,0.19540007052888875,-0.5273329734802239,-1.1847339528759804,0.13006800591553436,-0.8560334631781039,-0.19863248378234566,0.8817623925264542,12.637392004225548,-17.23784712473112,0.32870048969787896,4,0.408332824707033,0.4866671562194842,0.03249955177307129,0.5433330535888672,0.5733327865600586,1,0.05010990415070271,2.0624955296473786,15.233332633972168,-1.1333367241839707,15.34000015258789,1.0000077325168084,15.520000457763672,0.05010990415070271
8487,2006-04-12,15.300000190734865,15.31999969482422,15.216667175292967,15.260000228881836,27855600.0,0.008791200222996398,1.583346247839278,-1.200017166399751,22.38489904706283,43.604331865455286,0.25561169509300186,0.45571178091242004,0.05337892310857306,0.4100171166141724,23.897357225132502,0.15333271026611506,0.11438620665256849,-0.40366644859313716,-1.029638136883504,0.2223052396972296,-0.7166522927383223,-0.09068060444795378,0.6525862639000284,34.615396707622665,11.497124388675196,0.3129858441451835,4,0.23499965667724432,0.36333370208740234,-0.10416698455810725,0.2783336639404279,0.47333240509033025,2,0.029411751872894687,1.3333378746594005,15.166666984558105,2.0624955296473786,15.233332633972168,-1.1333367241839707,15.34000015258789,0.029411751872894687
8488,2006-04-13,15.256667137145994,15.33666706085205,15.206666946411133,15.31999969482422,21597000.0,-0.002832225689455292,1.689640204019218,-1.5833154519228663,23.464879946644388,38.71203523017997,0.2237063724472126,0.5096876358021589,0.0947299693617385,0.4394840005604319,24.83777407111018,0.13000011444091797,0.03528965725036848,-0.4371662139892596,-1.0854758114636613,0.21114338348514217,-0.7613210127264605,-0.11301141525205871,0.6096606872841992,33.33339691162074,14.730145912517905,0.32415479873720043,4,0.17333316802978693,0.4066667556762731,-0.06666731834411443,0.3199996948242205,0.5266656875610387,3,0.016823214478263404,1.583346247839278,15.300000190734865,1.3333378746594005,15.166666984558105,2.0624955296473786,15.233332633972168,0.016823214478263404
8489,2006-04-17,15.273332595825195,15.42666721343994,15.210000038146973,15.266667366027832,27675300.0,0.001092339403448328,-2.611123032051405,-0.10524175940007541,25.62921421140615,34.83207298845381,0.1484484569743536,0.4955913712786426,0.07473084247958184,0.4075246983524554,25.103737119739083,0.21666717529296697,-0.0646770296354724,-0.4060007572174076,-1.07909819547109,0.26709668103627493,-0.742549476344248,-0.06945203809056544,0.5153624614207679,54.455117400948104,34.54021352622941,0.3365487191268416,4,0.12000083923339844,0.3983345031738317,-0.08333277702331543,0.2800006866455078,0.5666675567626953,0,0.03513757200168599,1.689640204019218,15.256667137145994,1.583346247839278,15.300000190734865,1.3333378746594005,15.166666984558105,0.03513757200168599
8490,2006-04-18,15.466667175292967,15.506667137145994,15.356666564941404,15.380000114440918,31637700.0,0.012658310048235144,-1.2499946356151634,13.002861639719292,35.78945973571338,32.1382339454274,-0.07176787348805824,0.28095770913995644,-0.11127022394567554,0.19922653981645944,23.760607866523788,0.233334541320799,-0.14734839712978598,-0.18999953269958603,-0.8594952835754643,0.4794962181762923,-0.5247474081375252,0.14474834273835313,0.252158391487189,90.40001647947958,66.06038976778558,0.33474787543793877,4,-0.07333374023437322,0.20499992370606002,-0.2825005054473859,0.04999923706054865,0.543333053588869,1,0.03599129755772257,-2.611123032051405,15.273332595825195,1.689640204019218,15.256667137145994,1.583346247839278,15.300000190734865,0.03599129755772257
8491,2006-04-19,15.489999771118164,15.56666660308838,15.416666984558105,15.4399995803833,32229600.0,0.001508572956329557,-2.1034816152169347,0.5769226536967668,32.52209700655513,29.65241880680198,-0.10802853378999622,0.2261659440222097,-0.12244114144474949,0.15782715809076997,22.087407171440752,0.1499996185302752,-0.21700782253222428,-0.13933358192443812,-0.7878139368385106,0.5091467729896344,-0.4635737593814735,0.18490659553259725,0.1659432542427659,78.70363747625707,54.03508309498402,0.324240177457036,4,-0.09666633605957031,0.18166732788086293,-0.3208332061767578,0.005000114440917969,0.9933338165283203,2,0.00796210323546176,-1.2499946356151634,15.466667175292967,-2.611123032051405,15.273332595825195,1.689640204019218,15.256667137145994,0.00796210323546176
8492,2006-04-20,15.466667175292967,15.56999969482422,15.420000076293945,15.456666946411133,26534700.0,-0.0015063005919924155,-2.599963379185687,0.20000381468267825,34.99997275211787,28.124901609359895,-0.12209569825452427,0.2159400214474907,-0.08331360368810437,0.16080459653939805,20.329413981276833,0.1499996185302752,-0.26413332739523376,-0.13433289527893244,-0.7575151150167283,0.4888493244588652,-0.44592400514783037,0.1772582145899655,0.13268156279065835,71.55981122467644,44.97292739505196,0.31159110986889876,4,-0.12666702270507635,0.21499967575073775,-0.2975006103515607,0.00333309173584162,1.08333206176758,3,0.017672365528226264,-2.1034816152169347,15.489999771118164,-1.2499946356151634,15.466667175292967,-2.611123032051405,15.273332595825195,0.017672365528226264
8493,2006-04-21,15.273332595825195,15.533332824707033,15.226667404174805,15.533332824707033,30354300.0,-0.012500080157967774,1.358962696695136,-25.999427808511378,33.71554711538407,28.389909739124835,0.03639692268255601,0.3561253200071377,0.11680265924249511,0.3328789281312261,17.956643763023024,0.30666542053222834,-0.31110539678036453,-0.2823340892791748,-0.8582934739608845,0.2936252954025349,-0.5703137816200297,0.005645603061680049,0.2966670989990252,17.592393910253776,-11.413944437098131,0.28797969234085513,4,0.056667327880859375,0.41666793823242365,-0.10416603088378906,0.15000057220458984,0.8266677856445312,4,0.03273679773965443,-2.599963379185687,15.466667175292967,-2.1034816152169347,15.489999771118164,-1.2499946356151634,15.466667175292967,0.03273679773965443
8494,2006-04-24,15.18000030517578,15.24666690826416,15.133333206176758,15.206666946411133,36430800.0,-0.006110800643137071,1.1250089407052428,0.10256391446283121,35.25177733654064,29.642988977689058,0.11694440379226378,0.40041698250935376,0.21274815394185786,0.4068003560554114,15.662740072008102,0.1399993896484375,-0.3593152148694223,-0.3314997196197531,-0.8782796726063307,0.21528023336682445,-0.6048896961130428,-0.05810974312646344,0.38999938964844105,10.687126265074525,-19.454065450813513,0.27338997649328883,4,0.1499996185302752,0.5100002288818395,0.06583285331726252,0.15166616439819514,0.969999313354494,0,0.03974522446653328,1.358962696695136,15.273332595825195,-2.599963379185687,15.466667175292967,-2.1034816152169347,15.489999771118164,0.03974522446653328
8495,2006-04-25,15.210000038146973,15.3100004196167,15.166666984558105,15.220000267028807,27617700.0,0.0019762669544192146,-1.965529488368422,0.37500894070515123,39.09772171721997,31.42839654096049,0.09307467660006274,0.32623687896985487,0.18522678191445685,0.3626363327456623,13.38353624878319,0.14333343505859375,-0.389394862507233,-0.2628333568572998,-0.7775583363359022,0.2518916226213026,-0.5201958465966001,-0.0054708671179994894,0.32333278656006037,17.55729692188742,-14.725224062093126,0.2573624897393012,4,0.14166641235351562,0.4800004959106463,0.10000014305114746,0.046666622161865234,0.9199991226196254,1,0.04142012576337062,1.1250089407052428,15.18000030517578,1.358962696695136,15.273332595825195,-2.599963379185687,15.466667175292967,0.04142012576337062
8496,2006-04-26,15.326666831970215,15.34333324432373,15.223333358764648,15.25,31746900.0,0.007670400626603513,1.181822910796494,-7.666507724586523,38.790930900762774,33.25128896914938,0.001665825010201516,0.17191667045646497,0.07502415703453735,0.23473492784277283,11.426015026818636,0.1333332061767578,-0.3711565414139404,-0.11666655540466309,-0.5902742036585451,0.35694109284921893,-0.3534703795316041,0.12013726872227792,0.1623327255249034,44.2748941857873,11.028009324505042,0.2368038241269408,4,0.024999618530273438,0.3633337020874041,0.18249940872192383,0.10499954223632812,0.6166658401489258,2,0.044584605668222865,-1.965529488368422,15.210000038146973,1.1250089407052428,15.18000030517578,1.358962696695136,15.273332595825195,0.044584605668222865
8497,2006-04-27,15.213333129882812,15.359999656677244,15.206666946411133,15.260000228881836,38375100.0,-0.007394543336128212,-4.1111358362208135,-0.6086999788533543,38.49996423717912,34.9218538903199,0.11333091187264976,0.23397697213864177,0.18353716743342297,0.3388817893550957,9.721319638267245,0.1533327102661115,-0.33268880803574596,-0.18983359336852956,-0.5891401275343622,0.20947294079730305,-0.389486860451445,0.009819673714385857,0.23576648712158388,19.99999999999991,-15.12978382705327,0.19965326708291622,4,0.13833332061767578,0.47666740417480646,0.35916662216186523,0.28166675567626953,0.5166664123535156,3,0.08347943523757273,1.181822910796494,15.326666831970215,-1.965529488368422,15.210000038146973,1.1250089407052428,15.18000030517578,0.08347943523757273
8498,2006-04-28,15.010000228881836,15.223333358764648,14.99666690826416,15.19333267211914,46130400.0,-0.01336544064768952,-1.1587375113533152,3.9285159602730206,37.83782263880912,36.27836593780911,0.3106641308324569,0.3881661591553822,0.37485898378838556,0.5320715625447452,8.638979880762133,0.22666645050048828,-0.2882861071876519,-0.3493331432342526,-0.7163257552464835,0.017659468777978304,-0.5328294492403689,-0.16583683722813625,0.40318944168090987,3.669727178711873,-32.72284750854601,0.18349630600611552,4,0.2733330726623535,0.6333336830139178,0.5666661262512207,0.4849996566772461,0.6666669845581037,4,0.1025982001796033,-4.1111358362208135,15.213333129882812,1.181822910796494,15.326666831970215,-1.965529488368422,15.210000038146973,0.1025982001796033
8499,2006-05-01,15.3100004196167,15.526666641235352,15.18000030517578,15.30666732788086,55640700.0,0.019986687952050275,-1.7012911735745766,-0.018180588645325065,52.47315863630489,38.13211026009706,0.01834101368105223,0.05668071327797719,0.06888006015809367,0.22798733284268025,7.226379673606001,0.5166664123535156,-0.24388590103165342,-0.02749962806701589,-0.34625364406710624,0.29125438793307445,-0.18687663606706195,0.13187737993303017,-0.31333351135253906,59.119560229961586,18.83317153462591,0.1593770080000455,5,-0.026667118072509766,0.3083329200744629,0.33666658401489435,0.25500011444091975,0.36999988555908025,0,0.05160025736124729,-1.1587375113533152,15.010000228881836,-4.1111358362208135,15.213333129882812,1.181822910796494,15.326666831970215,0.05160025736124729
8500,2006-05-02,15.386667251586914,15.420000076293945,15.300000190734865,15.373332977294922,28794900.0,0.005007630951595621,1.9999999999999556,4.000572246065809,57.05129733453883,40.857576963206355,-0.07919544707766057,-0.037945867207858086,-0.007302544999305383,0.1450860724636378,6.963436894786314,0.11999988555908025,-0.1967872251302989,0.05933384895324778,-0.23774437233693568,0.35641207024343124,-0.08920526169184306,0.20787295959833862,-0.3900003433227539,73.58500751243827,28.570149578614817,0.14853911064509168,5,-0.10333395004272461,0.16499948501586736,0.2599997520446795,0.1783332824707049,0.38000011444091797,1,0.04960998730018251,-1.7012911735745766,15.3100004196167,-1.1587375113533152,15.010000228881836,-4.1111358362208135,15.213333129882812,0.04960998730018251
8501,2006-05-03,15.563332557678224,15.613332748413086,15.43000030517578,15.4399995803833,35379600.0,0.011481713564260643,-1.558159341024886,9.249320554999418,58.21204201249806,43.43669576991526,-0.2730820572851069,-0.22095147766731849,-0.17755222743546106,-0.03754157558730142,7.265997441889116,0.22666549682617188,-0.15003710482263166,0.23283252716064595,-0.07321004886811977,0.5388751031894117,0.07981123914626309,0.3858538151750288,-0.5560656547546401,91.89185009456881,43.67943043897991,0.1530212880143826,5,-0.2583327293396014,-0.011665821075443006,0.08833432197570801,0.0016679763793945312,0.14666748046874822,2,0.03641036397495778,1.9999999999999556,15.386667251586914,-1.7012911735745766,15.3100004196167,-1.1587375113533152,15.010000228881836,0.03641036397495778
8502,2006-05-04,15.466667175292967,15.65999984741211,15.373332977294922,15.640000343322756,31755900.0,-0.006211097914088248,1.687516484498983,-1.4054081222356338,56.33804357399556,45.95030648753877,-0.1971489982446144,-0.14400827650651493,-0.07266823945250778,0.052804959794498174,7.196719076579411,0.2866668701171875,-0.13479585250258097,0.14400043487548686,-0.1375209675260738,0.4255218372770475,0.003239733674705647,0.2847611360762681,-0.4351576385498017,70.85435371753465,19.902270268887165,0.14076070120078057,5,-0.1383337974548322,0.06166601181030629,0.2016665935516393,0.09833335876465199,0.19666576385498225,3,0.030818888867513605,-1.558159341024886,15.563332557678224,1.9999999999999556,15.386667251586914,-1.7012911735745766,15.3100004196167,0.030818888867513605
8503,2006-05-05,15.75,15.779999732971193,15.506667137145994,15.533332824707033,27241500.0,0.018318932029496304,-1.0246967652606367,-1.250004126479307,62.39171977996362,48.9658556479191,-0.4534399608907247,-0.43134174119605717,-0.34668475312759384,-0.2372858067350183,7.5449991059009,0.3133325576782262,-0.10931625844187742,0.41583328247070384,0.08576596738403808,0.7459005975573696,0.25079962492737096,0.5808669400140367,-0.6807810446166975,95.00003973646749,42.653186458884484,0.16503365754333263,5,-0.3616666793823242,-0.22166681289672674,-0.009166240692138672,-0.18499946594238104,0.09333324432373047,4,-0.0012698703342013395,1.687516484498983,15.466667175292967,-1.558159341024886,15.563332557678224,1.9999999999999556,15.386667251586914,-0.0012698703342013395
8504,2006-05-08,15.856666564941404,15.966667175292967,15.699999809265135,15.75,29634900.0,0.0067724803137398926,-1.580648436130012,0.4923060671150351,60.617068560865626,51.356894186101954,-0.5073841694284429,-0.5241918989633945,-0.43991696690447135,-0.3533521025139752,8.127320258070942,0.26666736602783203,-0.08507788967896346,0.49666652679443146,0.09218872002082712,0.9011443335680358,0.2944276234076302,0.6989054301812327,-0.7305851473510714,83.49991631511855,34.480791912425325,0.2022389033868019,5,-0.37499952316284,-0.36833333969116033,-0.05749964714050115,-0.2916660308837855,0.04666614532470881,0,-0.011351651418302411,-1.0246967652606367,15.75,1.687516484498983,15.466667175292967,-1.558159341024886,15.563332557678224,-0.011351651418302411
8505,2006-05-09,15.956666946411133,16.05666732788086,15.859999656677244,15.896666526794435,43520700.0,0.006306519788391363,-1.9499967813690822,0.5625044703526141,62.195155990812744,53.957363640551954,-0.5479548098440343,-0.5978768336595763,-0.5283752531775612,-0.4664708124718189,8.420183228100264,0.2000007629394549,-0.03812786548250102,0.5605001926422126,0.08126460645403633,1.039735778830389,0.3208823995481236,0.8001179857363017,-0.7465269530505356,85.36581961905188,38.445031308098464,0.23961779309408837,5,-0.42999982833862305,-0.42999982833862305,-0.1400001049041748,-0.39166641235351385,0.2633323669433594,1,-0.017338623546164778,-1.580648436130012,15.856666564941404,-1.0246967652606367,15.75,1.687516484498983,15.466667175292967,-0.017338623546164778
8506,2006-05-10,15.92666721343994,16.030000686645508,15.859999656677244,15.903332710266113,28349400.0,-0.001880075148020799,-2.0909106672214612,0.38890566637525015,61.979185034444015,56.56616595135917,-0.47371026103567715,-0.5354744918243437,-0.4826456661476364,-0.4501099147200289,8.406302188324597,0.1700010299682635,0.01551332916839776,0.4925004482269273,-0.028793008843612355,1.013793905297467,0.23185371969165658,0.753147176762198,-0.6149439399369108,80.97562132952211,35.635987234816795,0.2606467285352699,5,-0.40000009536742986,-0.40000009536742986,-0.16583347320556463,-0.36166667938232067,0.17666530609131037,2,-0.010046034444487484,-1.9499967813690822,15.956666946411133,-1.580648436130012,15.856666564941404,-1.0246967652606367,15.75,-0.010046034444487484
8507,2006-05-11,15.75,15.966667175292967,15.67666721343994,15.966667175292967,33613500.0,-0.011092541275104728,1.6769164407197876,-9.28527055746344,62.52193371433603,59.30884495975104,-0.23793229031655194,-0.3408409507736252,-0.28972052695011996,-0.2869167364524099,8.408706434963701,0.28999996185302734,0.05970913727836091,0.29333324432372976,-0.24222796568203542,0.8288944543294949,0.025552639320846282,0.5611138493266132,-0.3488834399716314,44.24232335790362,-4.416833394353354,0.2677806050028829,5,-0.1316661834716797,-0.22333288192749023,-0.004166364669799805,-0.18499946594238104,0.3400001525878906,3,-0.0025396801176524875,-2.0909106672214612,15.92666721343994,-1.9499967813690822,15.956666946411133,-1.580648436130012,15.856666564941404,-0.0025396801176524875
8508,2006-05-12,15.513333320617676,15.81666660308838,15.510000228881836,15.75333309173584,34224300.0,-0.015026455833798358,-1.4864912931861207,1.1076886510088475,58.14332437282249,59.93886337491966,0.08676487132741428,-0.08849684401504554,-0.038243677067427484,-0.06529029324770619,8.234600321643304,0.30666637420654475,0.09315097459599286,0.043833255767822266,-0.4837910067886195,0.5714575183242641,-0.21997887551039774,0.3076453870460423,-0.033550668447007936,0.6097114207061138,-50.66936328341098,0.2638121312782207,5,0.16500043869018555,0.013333797454833984,0.2200000286102295,0.05166721343994318,0.6300001144409215,4,0.009669077266000636,1.6769164407197876,15.75,-2.0909106672214612,15.92666721343994,-1.9499967813690822,15.956666946411133,0.009669077266000636
8509,2006-05-15,15.8100004196167,15.853333473205565,15.359999656677244,15.416666984558105,51152700.0,0.019123362649904774,1.0555595292023454,-1.6388908757122762,62.968317651288,60.596310076780675,-0.1469744525848551,-0.3614272200467603,-0.3192493413968265,-0.3737752894573205,8.499849539832216,0.4933338165283203,0.14653739959939927,0.31366696357727086,-0.2263911560279439,0.8537250831824839,0.043637903774664366,0.5836960233798774,0.24666690826416016,64.59331780991072,8.674873991165697,0.27002905980260655,5,-0.10166692733764648,-0.28333330154418945,-0.11000037193298517,-0.24499988555908025,0.48999881744384766,0,0.0021083380026778453,-1.4864912931861207,15.513333320617676,1.6769164407197876,15.75,-2.0909106672214612,15.92666721343994,0.0021083380026778453
8510,2006-05-16,16.023332595825195,16.10333251953125,15.896666526794435,15.956666946411133,53055000.0,0.013493495923238452,-1.2142806053113129,0.1694888953544758,64.45366462675075,61.28982370058653,-0.29111175809948264,-0.5596085473609236,-0.5118615949148193,-0.5958887835136455,9.076204158348277,0.2933320999145508,0.22836144140048908,0.4991658687591549,-0.08963350824646454,1.0879652457647762,0.2047661802563443,0.7935655572619655,-0.663332939147951,89.23767161337423,30.53085526071989,0.29439968850281034,5,-0.29166650772094727,-0.47333288192749023,-0.3683323860168457,-0.45833206176757635,0.13666725158691406,1,-0.007489071629852351,1.0555595292023454,15.8100004196167,-1.4864912931861207,15.513333320617676,1.6769164407197876,15.75,-0.007489071629852351
8511,2006-05-17,15.613332748413086,15.893333435058596,15.609999656677244,15.883333206176758,46541400.0,-0.02558767628145797,-1.0481961765699428,-4.050068665598535,57.389165165097424,61.40661498848673,0.14161926920905543,-0.1474552571018357,-0.08709076114338643,-0.1974096478184535,9.300232693464267,0.413332939147951,0.2586061272411637,0.08299937248230016,-0.5068757262578671,0.6728744712224657,-0.2119381768877826,0.3779369218523829,-0.2533330917358416,34.08070655764852,-28.302727564960684,0.2949375493700831,5,0.11833333969116211,-0.06333303451538086,0.014167308807374823,-0.048332214355466974,0.3666667938232422,2,0.038855673847280725,-1.2142806053113129,16.023332595825195,1.0555595292023454,15.8100004196167,-1.4864912931861207,15.513333320617676,0.038855673847280725
8512,2006-05-18,15.739999771118164,15.796667098999025,15.550000190734865,15.673333168029785,32823600.0,0.008112747274789944,1.7407242575961737,-0.24691292615041185,63.87833278699459,61.57179421149018,0.06459471626147284,-0.26624549232955097,-0.19721036987773743,-0.33471166513880846,9.590075331648002,0.24666690826416016,0.28066183039039494,0.19599976539611852,-0.4002951244396762,0.792294655231915,-0.10214767952177972,0.49414721031401676,-0.3651334571838394,51.12112398500989,-17.91716765248907,0.298147444917898,5,-0.008333683013916016,-0.19000005722045898,-0.12583279609679998,-0.1749992370605451,0.28333282470703125,3,0.02308340239494644,-1.0481961765699428,15.613332748413086,-1.2142806053113129,16.023332595825195,1.0555595292023454,15.8100004196167,0.02308340239494644
8513,2006-05-19,15.773332595825195,15.826666831970215,15.630000114440918,15.81666660308838,39083700.0,0.0021177144340367438,5.210416948999413,-0.650010728846318,59.8025285991741,61.48128977130223,0.03902341090499917,-0.2742604186322417,-0.21294489185910948,-0.37720978319995524,9.724964769611939,0.19666671752929688,0.29004942179682125,0.20433259010314941,-0.3860782694128453,0.7947434496191441,-0.09087283965484794,0.49953801986114676,-0.38389695777893174,55.60536333090007,-14.08085229661166,0.2952054297579976,5,-0.041666507720947266,-0.22333288192749023,-0.1741657257080078,-0.20833206176757635,0.10333442687988281,4,0.020076135137511164,1.7407242575961737,15.739999771118164,-1.0481961765699428,15.613332748413086,-1.2142806053113129,16.023332595825195,0.020076135137511164
8514,2006-05-22,15.783332824707033,15.923333168029785,15.699999809265135,15.763333320617676,29745900.0,0.0006339959435386344,-2.0454577966200387,-0.4615198397852286,58.635692829493586,61.085793864488984,0.019586578947818012,-0.2495368176380346,-0.20583490462696297,-0.3931635557907107,9.323079078581875,0.2233333587646502,0.3126146860018597,0.18416619300842463,-0.38378412973138687,0.7521165157482361,-0.09980896836148112,0.4681413543783304,-0.3796192490310695,42.1686248623347,-25.908068906475428,0.28397516136990597,5,-0.05166673660278498,-0.23333311080932795,-0.2366657257080096,-0.21833229064941406,0.1900005340576154,0,0.02280890952182313,5.210416948999413,15.773332595825195,1.7407242575961737,15.739999771118164,-1.0481961765699428,15.613332748413086,0.02280890952182313
8515,2006-05-23,15.84000015258789,15.99666690826416,15.833333015441895,15.866666793823242,33067800.0,0.003590327119767256,-7.166507724585161,-1.3333651232653434,56.3553086029217,60.46091870543095,-0.06187736715476788,-0.27045236006187956,-0.2437360190671125,-0.45610081655326873,9.267429972083928,0.21333408355712713,0.30034524813538077,0.20933351516723597,-0.33721567716084166,0.7558827074953136,-0.06394108099680373,0.4826081113312757,-0.4222941980348214,64.92535720080949,-0.1331424920409745,0.27327459616403926,5,-0.10833406448364258,-0.29000043869018555,-0.30749988555908025,-0.27499961853027166,0.39666748046875,1,0.029040345962212832,-2.0454577966200387,15.783332824707033,5.210416948999413,15.773332595825195,1.7407242575961737,15.739999771118164,0.029040345962212832
8516,2006-05-24,16.010000228881836,16.046667098999027,15.789999961853027,15.84333324432373,48705000.0,0.010732327945474962,1.1388863501801705,-6.250017881410486,62.07406785753041,60.41115583245255,-0.24452830545504156,-0.4075281347300308,-0.3955089653306203,-0.6295298811561452,9.452023326420003,0.25666713714599965,0.28937910264721367,0.3451669216156006,-0.20677357071342328,0.8971074139446227,0.06919667545108865,0.6211371677801125,-0.5785817430292024,92.61741229240724,27.123333787535458,0.27597024616451143,5,-0.2783341407775879,-0.46000051498413086,-0.47749996185302557,-0.444999694824217,0.04666709899902344,2,0.009369120323913238,-7.166507724585161,15.84000015258789,-2.0454577966200387,15.783332824707033,5.210416948999413,15.773332595825195,0.009369120323913238
8517,2006-05-25,16.483333587646484,16.610000610351562,16.216667175292972,16.273332595825195,77421000.0,0.02956485646457141,-1.4330016104389793,1.2600035476616904,65.02732432658492,61.17604471620393,-0.6737509627969747,-0.8230352985603471,-0.8423750878133447,-1.0999554126807105,10.160505137519957,0.6000003814697266,0.2774897007782009,0.7550002574920658,0.1338845890943965,1.376115925889735,0.444442423293232,1.0655580916909013,-1.0384768211202786,87.07480014207793,24.267372247041237,0.31055783419883487,5,-0.4983334541320801,-0.679999828338623,-0.950833320617674,-0.9183330535888654,-0.6266670227050799,3,-0.030535937571959493,1.1388863501801705,16.010000228881836,-7.166507724585161,15.84000015258789,-2.0454577966200387,15.783332824707033,-0.030535937571959493
8518,2006-05-26,16.549999237060547,16.666667938232422,16.483333587646484,16.533332824707028,52302900.0,0.004044427606805456,-2.1429225386652715,0.07936349351960348,64.44443296502958,61.34005752884189,-0.6458155810153947,-0.8099385277095408,-0.8924289451874028,-1.160262289734483,10.01491477742956,0.1833343505859375,0.27029488296924775,0.744665956497192,0.11671527620261557,1.3726166367917667,0.4306906163499029,1.0586412966444794,-1.058536716781326,87.93084227401656,26.594928067961902,0.3139753401472874,5,-0.4416651725769043,-0.7183318138122559,-1.0391657352447492,-0.9849987030029279,-0.8766660690307617,4,-0.03182275924557043,-1.4330016104389793,16.483333587646484,1.1388863501801705,16.010000228881836,-7.166507724585161,15.84000015258789,-0.03182275924557043
8519,2006-05-30,16.100000381469727,16.23666763305664,16.076667785644528,16.206666946411133,57822000.0,-0.0271902644311387,-1.0869759920387605,-6.400091554130016,52.60606426312829,60.0236574884394,-0.16802366346599307,-0.313809439426187,-0.4342509846612028,-0.706935837860911,10.748326236584957,0.4733314514160192,0.265397836744814,0.25516710281372035,-0.3401300508353984,0.8504642564628409,-0.04248147401083813,0.5528156796382806,-0.538025536113313,35.361211766510415,-21.987656476802634,0.29764857682456,5,0.008333683013916016,-0.26833295822143555,-0.5900001525878906,-0.5349998474121076,-0.5266675949096662,1,-0.01387163686167947,-2.1429225386652715,16.549999237060547,-1.4330016104389793,16.483333587646484,1.1388863501801705,16.010000228881836,-0.01387163686167947
8520,2006-05-31,16.149999618530273,16.239999771118164,16.033332824707028,16.15999984741211,36148800.0,0.0031055426009860554,1.4313747489594153,0.0937522351763107,54.03127434755024,59.65055850871193,-0.22145387973582054,-0.32010133907779803,-0.48681970518144624,-0.7499298512588801,11.471465869622586,0.20666694641113637,0.291020499477753,0.2669997215270996,-0.30190974346319166,0.8359091865173909,-0.017455010968046025,0.5514544540222452,-0.5217431876012988,41.064538271835936,-12.746472762991068,0.28445473249514563,5,-0.04166555404663086,-0.3183321952819824,-0.6399993896484375,-0.5849990844726545,-0.8166666030883789,2,-0.010939087550374982,-1.0869759920387605,16.100000381469727,-2.1429225386652715,16.549999237060547,-1.4330016104389793,16.483333587646484,-0.010939087550374982
8521,2006-06-01,16.129999160766598,16.190000534057614,15.973333358764648,16.083332061767578,40404600.0,-0.001238418466631197,1.5999565132806834,-4.66660308983371,57.27039904009662,58.91634364794549,-0.13461295268056261,-0.26927689715588343,-0.47343521002100175,-0.7239806086994971,11.34798523419412,0.2166671752929652,0.2800621884902057,0.21866593360900488,-0.33955327978387473,0.7768851470018845,-0.060443673087434036,0.4977755403054438,-0.43943803939941617,22.595988522916517,-31.085937441022825,0.27910960669643964,6,0.018334865570071912,-0.298331737518307,-0.6091656684875453,-0.5083322525024379,-0.7366657257080025,3,0.006613048843145286,1.4313747489594153,16.149999618530273,-1.0869759920387605,16.100000381469727,-2.1429225386652715,16.549999237060547,0.006613048843145286
8522,2006-06-02,15.94333267211914,16.116666793823242,15.773332595825195,16.05666732788086,41328000.0,-0.011572628540582386,1.9428613468046496,-2.428577267339867,58.38751238444748,58.75911962408698,0.09379282765778285,-0.047504407708107266,-0.29558268900779083,-0.5314855981187669,11.46422931911775,0.3566665649414027,0.24210919170340794,0.008166170120238903,-0.5093332517880711,0.5256655920285471,-0.2505835408339152,0.266915881074393,-0.19420514174004389,19.029816489276527,-39.65662618662751,0.25874971095415417,6,0.24000120162963867,-0.11166524887084961,-0.4224991798400879,-0.32166576385498047,-0.5666656494140625,4,0.00710859254413676,1.5999565132806834,16.129999160766598,1.4313747489594153,16.149999618530273,-1.0869759920387605,16.100000381469727,0.00710859254413676
8523,2006-06-05,15.729999542236328,16.01333236694336,15.699999809265135,15.923333168029785,37337700.0,-0.013380711189441508,-1.4736804460188244,1.7058650286098958,48.387076926626584,57.620384523768415,0.3356275713169836,0.17312997506077998,-0.098452455949527,-0.31430365622145473,11.18701667414102,0.31333255767822443,0.24817248283206617,-0.20416693687439036,-0.7232478437530716,0.31491397000429266,-0.46370739031373276,0.055373516564950265,0.9366683959960938,5.555506498231598,-50.219837265691524,0.25954045343934135,6,0.45333433151245117,0.10166788101196289,-0.2091660499572754,-0.10833263397216797,-0.6799993515014631,0,0.008052576375794818,1.9428613468046496,15.94333267211914,1.5999565132806834,16.129999160766598,1.4313747489594153,16.149999618530273,0.008052576375794818
8524,2006-06-06,15.67666721343994,15.829999923706055,15.516667366027832,15.779999732971193,49392900.0,-0.003390485082544803,2.0819661366727638,0.5344777407818657,42.528753114346905,56.08410058059344,0.4159832951746498,0.22375796814509563,-0.058515724036420025,-0.2611724432408824,10.413881285505223,0.31333255767822266,0.22417677517256962,-0.24849929809570526,-0.7793463549191788,0.2823477587277665,-0.5139228265074411,0.01692423031603063,0.9706673622131365,22.119822959145086,-28.207337456990334,0.2654235284117363,6,0.4150004386901873,0.24666690826416193,-0.21333360671996893,-0.055000305175779474,-0.9566669464111328,1,-0.00021267565132054855,-1.4736804460188244,15.729999542236328,1.9428613468046496,15.94333267211914,1.5999565132806834,16.129999160766598,-0.00021267565132054855
8525,2006-06-07,15.68000030517578,15.90999984741211,15.640000343322756,15.6899995803833,29064600.0,0.00021261481732426368,-5.000042385902646,0.09676794152393589,51.742186503126156,54.936113763437426,0.4331140051839757,0.20936943886255932,-0.07290280805477245,-0.2602717486145085,9.207765096244414,0.2699995040893537,0.21457507289824207,-0.23133287429809712,-0.7730320157101449,0.31036626711395066,-0.5021824450041219,0.039516696407927654,0.9221075820922859,24.257373155383192,-26.963045685664284,0.27084957070602395,6,0.4116673469543475,0.3033337593078631,-0.2291669845581037,-0.05833339691161932,-1.329999923706053,2,-0.006802775289520224,2.0819661366727638,15.67666721343994,-1.4736804460188244,15.729999542236328,1.9428613468046496,15.94333267211914,-0.006802775289520224
8526,2006-06-08,15.766667366027832,15.846667289733887,15.613332748413086,15.696666717529295,48796200.0,0.005527235916152673,1.0289916367089185,-7.000572246064742,50.71176976972799,53.345496590453315,0.34453144150916515,0.1160509851228646,-0.1676955297993139,-0.3403484600616302,7.96408230204249,0.23333454132080078,0.21121022296356884,-0.13666582107543945,-0.6821242717107232,0.4087926295598443,-0.40939504639307955,0.13606340424220242,0.7920229003906236,41.66670640313441,-9.171099717377167,0.27272922531764165,6,0.3250002861022949,0.24666643142700195,-0.3491673469543457,-0.14500045776367188,-1.4266672134399414,3,-0.02748420706329069,-5.000042385902646,15.68000030517578,2.0819661366727638,15.67666721343994,-1.4736804460188244,15.729999542236328,-0.02748420706329069
8527,2006-06-09,15.710000038146973,15.829999923706055,15.666666984558105,15.716667175292967,22483800.0,-0.0035941221163173775,-2.4999948910255756,-0.09524393400632089,48.330422863670854,51.55505102363568,0.31286652299205286,0.1787316297907271,-0.12320364930033989,-0.2749583125493693,7.598649588088111,0.16333293914794922,0.2105014604220763,-0.1913331508636471,-0.7394457049743899,0.35677940324709567,-0.4653894279190176,0.0827231261917234,0.8070093122558575,38.9261719192536,-10.841424904726779,0.2740562770553714,6,0.1683335304260254,0.30333375930786133,-0.28166675567626953,-0.0883331298828125,-1.319999694824217,4,-0.020157008422625577,1.0289916367089185,15.766667366027832,-5.000042385902646,15.68000030517578,2.0819661366727638,15.67666721343994,-0.020157008422625577
8528,2006-06-12,15.66333293914795,15.80666732788086,15.640000343322756,15.699999809265135,22406700.0,-0.0029705346203504623,-3.000068665598663,5.499642397369244,46.896551724137886,50.92066074152563,0.24645009647813154,0.25003176937763527,-0.08531440211280739,-0.22097537097089948,7.999179119471248,0.1666669845581037,0.17884797439998223,-0.24550023078918493,-0.775049243213779,0.28404878163540737,-0.5102747370014811,0.01927427542311122,0.8136627318798801,37.2879383375481,-12.885648555362074,0.26477450621229637,6,0.21500062942504883,0.35000085830688477,-0.2349996566772461,-0.04166603088378906,-0.9300003051757812,0,-0.018301718897029695,-2.4999948910255756,15.710000038146973,1.0289916367089185,15.766667366027832,-5.000042385902646,15.68000030517578,-0.018301718897029695
8529,2006-06-13,15.84333324432373,15.976667404174805,15.67666721343994,15.696666717529295,42543900.0,0.011491826540052541,-2.214307245073604,-3.9999739908450196,50.08103149029778,50.481744868497586,0.029293244573839416,0.07658317485161881,-0.2676686000947406,-0.395838750564355,8.23884415223111,0.31333446502685547,0.09998242760157616,-0.06716656684875488,-0.595614546167468,0.46128141246996,-0.33139055650811144,0.19705742281060168,0.5952492945041001,63.30265837935451,14.375640294524118,0.2642239896593571,6,0.010000705718992364,0.17000055313110352,-0.38499999046325684,-0.2216663360595703,-1.0799999237060547,1,-0.05007362032690288,-3.000068665598663,15.66333293914795,-2.4999948910255756,15.710000038146973,1.0289916367089185,15.766667366027832,-0.05007362032690288
8530,2006-06-14,15.903332710266113,15.966667175292967,15.789999961853027,15.853333473205565,31289400.0,0.0037870481556574465,-1.0000107963378622,0.34090421416078465,47.2602481353109,49.36950587907695,-0.07752850634268071,0.0075181267472501645,-0.3243226814690825,-0.4460423283811146,8.106430600524108,0.17666721343993963,0.01273069827210449,-0.0011671066284186793,-0.5269391502756875,0.5246049370188484,-0.2640531284520513,0.26171891519521573,0.4983732216497181,79.8162127543414,34.911439223177865,0.2628860218236339,6,-0.08666563034057617,0.1100010871887207,-0.418332576751709,-0.2816658020019531,-1.329999923706053,2,-0.07440782789342182,-2.214307245073604,15.84333324432373,-3.000068665598663,15.66333293914795,-2.4999948910255756,15.710000038146973,-0.07440782789342182
8531,2006-06-15,16.219999313354492,16.25,15.770000457763672,15.91333293914795,47199900.0,0.019911964923173597,1.6181716036506546,6.133421072709021,42.644282100516385,47.620258069751266,-0.42475337276831127,-0.2754928399945413,-0.6309938139938289,-0.7523027833552653,8.41441583595424,0.4799995422363281,-0.0037318236863264076,0.285166168212891,-0.23987650742251887,0.8102088438483026,0.022644830395186943,0.5476875060305968,0.1463050759258202,95.08185188022468,53.2181884348724,0.2625213378177054,6,-0.33666563034057617,-0.2066655158996582,-0.6933321952819824,-0.598332405090332,-1.409998893737793,3,-0.11528970475018019,-1.0000107963378622,15.903332710266113,-2.214307245073604,15.84333324432373,-3.000068665598663,15.66333293914795,-0.11528970475018019
8532,2006-06-16,16.10333251953125,16.386667251586914,16.066667556762695,16.18666648864746,50226900.0,-0.007192774276333469,-3.0851747689835274,-0.27174146279267203,37.8623058830359,46.45083906490786,-0.3162621609154588,-0.13724714737113253,-0.5094571417850684,-0.6283041292491838,8.686477714718174,0.31999969482421875,-0.03367452007854688,0.15033273696899485,-0.3714583211568083,0.672123795094798,-0.11056279209390851,0.41122826603189644,-0.586665153503418,62.05339637799712,24.94218905508901,0.2608955290629017,6,-0.15166521072387695,-0.08999872207641602,-0.5766654014587402,-0.48166561126708984,-1.2133321762084943,4,-0.10950108400262282,1.6181716036506546,16.219999313354492,-1.0000107963378622,15.903332710266113,-2.214307245073604,15.84333324432373,-0.10950108400262282
8533,2006-06-19,16.09000015258789,16.299999237060547,16.0,16.149999618530273,34856100.0,-0.0008279259542823825,-1.4999960263532255,0.7199880982353345,49.643696907917096,47.241388375304545,-0.27546110595113404,-0.10432314273626808,-0.487978187770457,-0.6089735852437208,8.997810334098316,0.2999992370605469,-0.07496972007102443,0.12116699218750071,-0.396873435199975,0.6392074195749782,-0.13785322150623713,0.38018720588123855,-0.5559327888488763,58.21590379441479,20.020664825245,0.25902021369373857,6,-0.09000015258789062,-0.07666635513305664,-0.5174996852874756,-0.46833324432373047,-1.5333328247070312,0,-0.10565567390574016,-3.0851747689835274,16.10333251953125,1.6181716036506546,16.219999313354492,-1.0000107963378622,15.903332710266113,-0.10565567390574016
8534,2006-06-20,16.143333435058597,16.196666717529293,16.069999694824222,16.083332061767578,26099100.0,0.0033146850195726607,-1.9231040098596646,-1.0000317894268957,49.76305020488204,47.02148434216632,-0.2856784732760165,-0.13629093596382447,-0.526574345154156,-0.6578005015862978,9.700181895805478,0.12666702270507102,-0.10628341914048889,0.1565002441406289,-0.3594144571481124,0.672414945429372,-0.10145710650374085,0.41445759478500044,-0.5922140735626247,60.540470321146465,21.770126990161913,0.25795735064437136,6,-0.1433334350585973,-0.12999963760376332,-0.5408329963684118,-0.5216665267944371,-1.6333332061767614,1,-0.08734260533975713,-1.4999960263532255,16.09000015258789,-3.0851747689835274,16.10333251953125,1.6181716036506546,16.219999313354492,-0.08734260533975713
8535,2006-06-21,16.299999237060547,16.333332061767578,16.100000381469727,16.100000381469727,29909400.0,0.009704674851212403,-1.3333301544007554,3.333237968084233,55.50756967187801,47.55435099796077,-0.38571019082779223,-0.2706016758358416,-0.6629399651184169,-0.8064484425861274,10.514096217871364,0.23333168029785156,-0.08560432417536035,0.2901660919189446,-0.2390301155909036,0.8193622994287928,0.025567988164020505,0.5547641956738687,-0.7321689177627562,85.94573027209096,43.26518922921398,0.26459810375492365,6,-0.2866654396057129,-0.20833158493041992,-0.6824989318847656,-0.6783323287963867,-1.4799995422363263,2,-0.09427398701645495,-1.9231040098596646,16.143333435058597,-1.4999960263532255,16.09000015258789,-3.0851747689835274,16.10333251953125,-0.09427398701645495
8536,2006-06-22,16.15999984741211,16.39666748046875,16.09000015258789,16.23666763305664,25397700.0,-0.008588920012347456,-1.8307686890383463,-0.3833411217181495,57.23833700997726,48.54411923643925,-0.20567836063169231,-0.12520798281282808,-0.5016994908478623,-0.6621976494327839,11.253056280705511,0.3066673278808594,-0.04459779009364695,0.14266672134399272,-0.3907741430309528,0.67610758571894,-0.12405371084348005,0.4093871535314655,-0.5757927894685366,40.336013232805044,-5.115753090806315,0.26672043218747343,6,-0.14166593551635742,-0.06833219528198242,-0.5191669464111328,-0.5383329391479492,-1.3266668319702148,3,-0.09818484380160064,-1.3333301544007554,16.299999237060547,-1.9231040098596646,16.143333435058597,-1.4999960263532255,16.09000015258789,-0.09818484380160064
8537,2006-06-23,15.979999542236328,16.209999084472653,15.920000076293945,16.116666793823242,24741000.0,-0.011138632851200647,-1.2597367853931223,1.782590307493283,58.54215355177936,49.83807499506608,0.018605652782097692,0.015969108971605195,-0.3064101605522076,-0.4773527516942515,10.07194397687782,0.2899990081787074,-0.030694968745333284,-0.012166881561279652,-0.4984473070915918,0.47411354396903427,-0.2553070943264366,0.2309733312038773,-0.36329406739174885,12.587281072061653,-36.345025622332855,0.2431402127651569,6,0.05666780471801758,0.11166810989379883,-0.33916664123535156,-0.33999919891357244,-1.283332824707033,4,-0.07321646784327085,-1.8307686890383463,16.15999984741211,-1.3333301544007554,16.299999237060547,-1.9231040098596646,16.143333435058597,-0.07321646784327085
8538,2006-06-26,16.023332595825195,16.066667556762695,15.93333339691162,16.030000686645508,20329200.0,0.0027117055588352645,2.3332777036048507,0.04879069962178834,61.926572694659704,51.15424623999518,0.03543520630598351,-0.07256393940786765,-0.3322384610121336,-0.5156997250089894,8.688347492758227,0.133334159851076,-0.017585828675947823,0.057499504089355113,-0.35267403899820593,0.4676730471769144,-0.1475872674544263,0.26258627563313475,-0.37542864075564886,21.67811740979789,-29.37984225563689,0.20508677154377994,6,0.060001373291015625,0.06833505630493164,-0.38249969482421875,-0.3799986839294416,-1.233332633972168,0,-0.07073012094860487,-1.2597367853931223,15.979999542236328,-1.8307686890383463,16.15999984741211,-1.3333301544007554,16.299999237060547,-0.07073012094860487
8539,2006-06-27,15.876667022705078,16.09000015258789,15.856666564941404,15.983332633972168,25269300.0,-0.00915325025196878,-2.181824684149215,15.996424485125859,56.15867410812416,52.14296023697444,0.2093408573702824,0.0595661669315799,-0.1699487511892599,-0.3655954456059156,8.6298084618204,0.23333358764648615,0.00406282661146129,-0.07799940109253001,-0.48494099270069313,0.3289421905156331,-0.28147019689661334,0.12547139471155155,-0.19881252661956417,3.703782195284229,-48.648077910490485,0.20347079580408178,6,0.2066669464111328,0.21500062942504883,-0.23583412170410156,-0.2333331108093244,-0.9666671752929688,1,-0.08314085651204373,2.3332777036048507,16.023332595825195,-1.2597367853931223,15.979999542236328,-1.8307686890383463,16.15999984741211,-0.08314085651204373
8540,2006-06-28,15.973333358764648,15.976667404174805,15.786666870117188,15.883333206176758,21863100.0,0.006088578662091226,2.930981413519593,-0.8437597789837904,56.4315261567428,53.67487624322182,0.13817938025425036,-0.053771051884218934,-0.25577824834129714,-0.4540213574074521,8.609542005991736,0.1900005340576172,0.03818530530026365,0.02750024795532191,-0.36912758483596875,0.42412808074661434,-0.1708136684403243,0.22581416435096813,-0.2667263433038052,30.601033094029066,-22.148089660625057,0.198313916395646,6,0.11833381652832031,0.11833429336547852,-0.3325004577636719,-0.3299994468688947,-1.0166664123535156,2,-0.09161100548119938,-2.181824684149215,15.876667022705078,2.3332777036048507,16.023332595825195,-1.2597367853931223,15.979999542236328,-0.09161100548119938
8541,2006-06-29,16.23666763305664,16.239999771118164,15.970000267028807,16.036666870117188,32900700.0,0.016485868564653616,1.6129190047253568,2.2222269317170347,64.52210590533892,56.63707624569992,-0.13694284805697876,-0.32538701245390556,-0.5057444786916871,-0.7053181019642238,9.116598831638877,0.26999950408935725,0.06084317876365475,0.28550109863281214,-0.12420700195442791,0.695209199220054,0.08064704833919123,0.49035514892643306,-0.5024581989954804,99.26496884427185,42.91804331146308,0.2048540502936208,6,-0.14500045776367188,-0.14499998092651367,-0.5958347320556641,-0.5933337211608869,-1.2966680526733398,3,-0.08725115092878977,2.930981413519593,15.973333358764648,-2.181824684149215,15.876667022705078,2.3332777036048507,16.023332595825195,-0.08725115092878977
8542,2006-06-30,16.05666732788086,16.283332824707028,16.053333282470707,16.233333587646484,33358800.0,-0.011086037433525764,-1.509071993341676,-0.8833279291994889,60.102781418021046,57.79919674682258,0.039942227445862954,-0.1438351130213551,-0.3134399343563885,-0.5123951365908059,9.77198902912863,0.22999954223632102,0.08399931176386843,0.09983406066894496,-0.3125442192542458,0.5122123405921357,-0.10635507929265131,0.30602320063053945,-0.2959595719633956,54.3625862148424,-4.213612955160038,0.20618913996159494,6,0.034999847412109375,0.03500032424926758,-0.4158344268798828,-0.41333341598510565,-1.2366676330566388,4,-0.0761885569064984,1.6129190047253568,16.23666763305664,2.930981413519593,15.973333358764648,-2.181824684149215,15.876667022705078,-0.0761885569064984
8543,2006-07-03,15.856666564941404,16.016666412353516,15.699999809265135,15.916666984558105,27291900.0,-0.012455932408350523,1.435903737313359,0.33962579892901334,50.33898313303719,57.863189294395376,0.22726302088880423,0.0697161699911728,-0.09697256692090583,-0.30401629171732303,9.833926699031435,0.35666751861572443,0.08878226110551068,-0.10650005340576385,-0.5079560534984093,0.29495594668688163,-0.3072280534520875,0.09422794664055978,0.5400009155273455,26.857172751929635,-29.83557805188504,0.20072800004632288,7,0.19166707992553889,0.23500108718872248,0.03750038146972834,-0.053332805633543146,-1.2233333587646467,0,-0.07315534085687547,-1.509071993341676,16.05666732788086,1.6129190047253568,16.23666763305664,2.930981413519593,15.973333358764648,-0.07315534085687547
8544,2006-07-05,15.673333168029785,15.779999732971193,15.58666706085205,15.736666679382324,34569000.0,-0.011561912849764044,1.577775517210649,1.0555511404275297,44.49761398699169,56.63986088496356,0.37650970762314984,0.26644790426976783,0.10404542913249415,-0.1148825374241973,9.504046396112987,0.2699995040893537,0.10844192897787508,-0.28966674804687464,-0.6916261160293331,0.11229261993558559,-0.49064643203810476,-0.08868706405564453,0.7094009590148929,12.44012719932875,-39.620458129203946,0.20097968399122995,7,0.31833410263061523,0.28333425521850586,0.29666757583618164,0.15833425521850586,-0.7100000381469727,2,-0.056358988653324005,1.435903737313359,15.856666564941404,-1.509071993341676,16.05666732788086,1.6129190047253568,16.23666763305664,-0.056358988653324005
8545,2006-07-06,15.57333278656006,15.713333129882812,15.50333309173584,15.609999656677244,30522000.0,-0.0063802881236331155,-1.3773643979961996,0.5789489534708068,32.7402051894513,53.91784623823846,0.4052039949375512,0.37739660603438274,0.21996588567454012,-0.009870539851215554,9.532777027846137,0.21000003814697266,0.09860192425518477,-0.384333753585814,-0.8045208367927703,0.035853329621142294,-0.594427295189293,-0.17424021198233497,0.7775586578369111,8.97432292157031,-36.08931177983431,0.21009354160347854,7,0.3200001716613734,0.37666749954223455,0.3966679573059064,0.25833463668823065,-0.676666259765625,3,-0.042594154266093476,1.577775517210649,15.673333168029785,1.435903737313359,15.856666564941404,-1.509071993341676,16.05666732788086,-0.042594154266093476
8546,2006-07-07,15.333333015441895,15.543333053588867,15.293333053588867,15.493332862854006,31576200.0,-0.01541094474814586,-1.0833353201567206,4.363607990012956,30.71785943720431,50.82625800328568,0.5762032710078895,0.6147880082425417,0.46966405612271345,0.2350735100054404,9.706121759793417,0.2799997329711932,0.07617475476123658,-0.6026668071746819,-1.1016276981285493,-0.10370591622081449,-0.8521472526516156,-0.3531863616977482,0.9667049277954085,4.040401121290076,-37.26829224352355,0.24948044547693377,7,0.4549999237060529,0.5116672515869141,0.6366677284240723,0.4983344078063965,-0.3000001907348615,4,-0.024565178924336184,-1.3773643979961996,15.57333278656006,1.577775517210649,15.673333168029785,1.435903737313359,15.856666564941404,-0.024565178924336184
8547,2006-07-10,15.393333435058596,15.576666831970215,15.350000381469727,15.416666984558105,21926100.0,0.003913070925693374,-3.121221053726711,0.14583482345086107,32.95268810178341,47.60693749296609,0.47408815487854383,0.5584809320576181,0.4239128488847417,0.17541343638649742,9.841746418632328,0.2433338165283203,0.027982131652988684,-0.5268330574035627,-1.0737798708596475,0.02011375605252219,-0.8003064641316033,-0.25335965067552024,0.8261681170068318,13.824937044313138,-24.298127645214137,0.27347340672804205,7,0.3949995040893519,0.45166683197021307,0.5966672897338849,0.4383339881896955,-0.543333053588869,0,-0.02945001201902242,-1.0833353201567206,15.333333015441895,-1.3773643979961996,15.57333278656006,1.577775517210649,15.673333168029785,-0.02945001201902242
8548,2006-07-11,15.376667022705078,15.403332710266113,15.136667251586914,15.333333015441895,39618300.0,-0.0010827032639700862,4.517289687355097,-1.8571545346795055,30.897011703582663,44.8000861146837,0.43513787089667133,0.5824314603209046,0.4614836263602271,0.18998487414939724,10.109432286739354,0.2666654586791992,-0.01833227631505352,-0.5291661739349358,-1.1178821203984626,0.05954977252859095,-0.823524147166701,-0.23480820070317243,0.7687410494822231,37.305713307331985,1.934925786975903,0.2943579732317635,7,0.33333301544189275,0.3900003433227539,0.630833625793457,0.4550004005432129,-0.5666666030883789,1,-0.03620207988238844,-3.121221053726711,15.393333435058596,-1.0833353201567206,15.333333015441895,-1.3773643979961996,15.57333278656006,-0.03620207988238844
8549,2006-07-12,15.050000190734865,15.416666984558105,15.036666870117188,15.403332710266113,39775500.0,-0.02124431981832342,-1.0000050193495926,-8.153700565593391,21.286399716789532,40.89507206580001,0.7065070413275389,0.8923685773161729,0.7960185465700196,0.5140197370913899,11.14173766365749,0.38000011444091797,-0.06598353562381654,-0.8161663532257055,-1.5185473766713233,-0.11378532978008771,-1.1673568649485144,-0.4649758415028966,0.9945337993923982,1.970442655482155,-25.88749053717321,0.3511905117228091,7,0.6099996566772425,0.6666669845581037,0.9575004577636701,0.781667232513426,-0.17333316802978693,2,-0.02768551357325677,4.517289687355097,15.376667022705078,-3.121221053726711,15.393333435058596,-1.0833353201567206,15.333333015441895,-0.02768551357325677
8550,2006-07-13,14.720000267028807,14.873332977294922,14.56999969482422,14.850000381469727,78919500.0,-0.02192690495174965,2.4339881347605967,0.36792569960270166,19.577487547504077,35.90122558159614,0.9387441485144254,1.1901925113921852,1.1277425742255076,0.8422628944861383,12.587874360390778,0.48000049591064453,-0.13678873289373783,-1.0869996547698992,-1.9558358711633712,-0.21816343837642904,-1.5214177629666334,-0.6525815465731633,1.2035896686972478,14.9007121291208,-10.908780217204088,0.4344181081967353,7,0.7066659927368182,0.7633333206176776,1.2875006198883074,1.1116671562194842,0.10999965667724787,3,0.016530764839661316,-1.0000050193495926,15.050000190734865,4.517289687355097,15.376667022705078,-3.121221053726711,15.393333435058596,0.016530764839661316
8551,2006-07-14,14.350000381469727,14.67666721343994,14.270000457763672,14.643333435058596,60216900.0,-0.025135861334720233,1.2592559233671128,2.2564061181821344,18.122580067590306,31.236758764881607,1.1320200863346876,1.4892692353488517,1.489507357827101,1.210252703430335,13.80825784804034,0.44999980926513494,-0.2034177923905176,-1.3634995937347405,-2.426078098543371,-0.3009210889261098,-1.894788846139054,-0.8322103413304252,1.3840869205300717,6.122444511104348,-20.477226889222962,0.5312892524043151,7,0.7933330535888672,0.9833335876464844,1.6875004768371582,1.4816670417785645,0.34666633605956854,4,0.038095200752093605,2.4339881347605967,14.720000267028807,-1.0000050193495926,15.050000190734865,4.517289687355097,15.376667022705078,0.038095200752093605
8552,2006-07-17,14.34000015258789,14.643333435058596,14.239999771118164,14.40999984741211,53091900.0,-0.000696880042926673,-1.9876517046016606,0.23863555084497648,16.644683035086672,27.49294764288711,0.9754855630656856,1.4339088728845866,1.494102782225566,1.219548124009357,14.688906059736407,0.40333366394043146,-0.28627750044834244,-1.28533320426941,-2.4942616051776767,-0.0764048033611413,-1.889797404723545,-0.6808690038152765,1.1598332543341279,8.498612039794946,-17.95015012135417,0.6044642004541342,7,0.6699995994567871,0.9783334732055664,1.7125005722045898,1.4916672706604004,0.34999942779541016,0,0.0483495582107103,1.2592559233671128,14.350000381469727,2.4339881347605967,14.720000267028807,-1.0000050193495926,15.050000190734865,0.0483495582107103
8553,2006-07-18,14.390000343322756,14.40999984741211,14.103333473205565,14.25333309173584,61125600.0,0.003486763612470467,2.4717027984107993,-1.952397820163513,19.368162584538737,24.700786375947892,0.777301447121518,1.3175714009046207,1.4300332969842895,1.167955802779252,15.958146062127105,0.30666637420654475,-0.41865561502674353,-1.150333023071287,-2.456818455437654,0.15615240929508012,-1.8035757392544713,-0.4970903068881025,0.8830630091545686,21.827423700014037,-7.188673236855752,0.6532427161831837,7,0.5183329582214338,0.8600001335144025,1.5558333396911603,1.4416670799255353,0.1966667175292951,1,0.031966645390694604,-1.9876517046016606,14.34000015258789,1.2592559233671128,14.350000381469727,2.4339881347605967,14.720000267028807,0.031966645390694604
8554,2006-07-19,14.733332633972168,14.776666641235352,14.40999984741211,14.42666721343994,52826100.0,0.02385908842654927,-1.1568625251040627,2.2438837173600383,26.807981606702384,24.04165042230912,0.3202895699515569,0.9098370340449939,1.0728924763631404,0.8263422691833622,16.78537470432677,0.3866662979125959,-0.5333343704499711,-0.736500692367553,-2.0580652249176445,0.5850638401825403,-1.3972829586425988,-0.07571842609250723,0.305784742650804,81.81812552096045,50.81303323674605,0.6607822662750463,7,0.10666751861572266,0.5166678428649902,1.212501049041748,1.098334789276123,-0.1666660308837873,2,0.005203696105234856,2.4717027984107993,14.390000343322756,-1.9876517046016606,14.34000015258789,1.2592559233671128,14.350000381469727,0.005203696105234856
8555,2006-07-20,14.763333320617676,14.869999885559082,14.716667175292967,14.783332824707033,30757200.0,0.002036245796577685,-1.70590809259737,-0.06521603920861838,19.808741514160346,22.829526208637567,0.18249908725665875,0.7998175283584033,1.0259233639631464,0.796602300347061,17.09935997595699,0.15333271026611506,-0.6190298196914323,-0.6296667098999027,-1.92645874994761,0.6671253301478028,-1.2780627299237572,0.01872931012395007,-0.6599998474121112,86.08696517511957,61.084234059918515,0.6483960200238529,7,0.07666683197021484,0.4866671562194824,1.1700005531311035,1.0683341026306152,-0.13666629791259766,3,0.0076767014349752305,-1.1568625251040627,14.733332633972168,2.4717027984107993,14.390000343322756,-1.9876517046016606,14.34000015258789,0.0076767014349752305
8556,2006-07-21,14.57333278656006,14.83666706085205,14.520000457763672,14.83666706085205,38928900.0,-0.012869758470620662,1.4050542143803915,13.167040198367918,19.727887714075464,21.360103943336686,0.2831305499173453,0.9115919486226627,1.1973649263039938,0.987890306368703,17.37197410008764,0.3166666030883789,-0.6892470868533547,-0.7403338909149149,-2.0336869896449112,0.5530192078150815,-1.387010440279914,-0.09365734154991578,-0.4546659851074253,61.304278599044,38.36237796907982,0.6466765493649982,7,0.18666744232177557,0.6766676902770978,1.3416676521301252,1.2583346366882306,0.23666763305663885,4,0.017612109797060294,-1.70590809259737,14.763333320617676,-1.1568625251040627,14.733332633972168,2.4717027984107993,14.390000343322756,0.017612109797060294
8557,2006-07-24,14.8100004196167,14.963333129882812,14.67666721343994,14.67666721343994,34950600.0,0.01623977414932165,-3.2999928474357176,-0.5063268218132404,28.95445032543155,21.144263790208786,-0.050271253038363994,0.614270627059625,0.9502011579987659,0.7550171222241282,18.228627239254756,0.39000034332275213,-0.7277324553914326,-0.4451663017272942,-1.7172847955271529,0.8269521920725644,-1.0812255486272235,0.1908929451726351,-0.6763069564819357,82.17060796761946,57.25682762724982,0.6360592468999298,7,-0.05000019073486328,0.440000057220459,1.1383333206176758,1.0216670036315918,0.01999950408935547,0,-0.0076525117404646625,1.4050542143803915,14.57333278656006,-1.70590809259737,14.763333320617676,-1.1568625251040627,14.733332633972168,-0.0076525117404646625
8558,2006-07-25,14.890000343322756,14.93333339691162,14.646666526794435,14.736666679382324,32036700.0,0.00540175026599532,1.3888928625356691,1.150003576282095,33.56645651168341,22.50871454519699,-0.23083994137230412,0.46905981783773143,0.8680479393124454,0.6797943752765274,19.15395566196506,0.28666687011718395,-0.7436838317188368,-0.3084997653961157,-1.5367549693734635,0.9197554385812339,-0.9226273673847896,0.3056278365925582,-0.7231212935180711,86.74708554804138,57.76638058313373,0.6141276019886746,7,-0.35666704177856623,0.3600001335144025,1.0925002098083478,0.9416670799255353,-0.016667366027833808,1,-0.01343188437394116,-3.2999928474357176,14.8100004196167,1.4050542143803915,14.57333278656006,-1.70590809259737,14.763333320617676,-0.01343188437394116
8559,2006-07-26,14.55666732788086,14.82333278656006,14.543333053588867,14.81666660308838,37042200.0,-0.022386367209949465,1.048791210324854,-1.6956437909716182,30.57327951453746,23.730469208200702,0.028110694892848898,0.736175409487096,1.1857459742035363,1.014577720501478,20.531389716293276,0.3466672897338885,-0.7817232592325318,-0.575832796096801,-1.792456295751201,0.6407907035576006,-1.1841445459240028,0.03247895373040066,-0.3579301148730494,8.270734918299388,-22.280595842322533,0.6083117498272008,7,-0.023334026336669922,0.6933331489562988,1.4499995708465576,1.2750000953674316,0.34999942779541016,2,0.0020608929431074063,1.3888928625356691,14.890000343322756,-3.2999928474357176,14.8100004196167,1.4050542143803915,14.57333278656006,0.0020608929431074063
8560,2006-07-27,14.510000228881836,14.666666984558105,14.489999771118164,14.65666675567627,26120400.0,-0.0032058917022607103,1.1200025176953932,0.5641035986633812,33.01240313555299,25.38489399352989,0.0467755823576077,0.7036697406362613,1.2090360715902584,1.0635562019516733,22.313994926472237,0.1766672134399414,-0.8218151107684761,-0.5493332386016849,-1.7284728814903545,0.6298064042869846,-1.1389030600460206,0.04023658284265075,-0.2806791791990264,4.225448596285506,-28.453313692520073,0.589569821444335,7,0.023333072662353516,0.7400002479553223,1.496666669845581,1.321667194366455,0.6399993896484375,3,0.003905332413003837,1.048791210324854,14.55666732788086,1.3888928625356691,14.890000343322756,-3.2999928474357176,14.8100004196167,0.003905332413003837
8561,2006-07-28,14.81999969482422,14.846667289733887,14.59000015258789,14.59000015258789,37083900.0,0.021364539011194283,-1.231892591179739,-1.5681801925990588,39.27680353197105,27.899574048739264,-0.21181825750310956,0.2973400650375506,0.8919973845133544,0.7568958553614085,23.01258190545566,0.3366670608520508,-0.8043558035344684,-0.16850037574767818,-1.2122866442255518,0.8752858927301936,-0.690393509986615,0.3533927584912586,-0.5613181619334107,69.71828999488278,33.22309794893647,0.5218931342389361,7,-0.2866663932800311,0.4300007820129377,1.23250102996826,1.0116677284240705,0.36999988555908025,4,-0.013045389750356184,1.1200025176953932,14.510000228881836,1.048791210324854,14.55666732788086,1.3888928625356691,14.890000343322756,-0.013045389750356184
8562,2006-07-31,14.833333015441895,15.039999961853027,14.776666641235352,15.006667137145994,40390200.0,0.0008996842707311714,1.1944464312678318,-0.7536281160333568,39.825209781480076,30.172579292843857,-0.16518391211340955,0.19779976565785873,0.8675511621369054,0.7470130861039497,23.37032421524134,0.2633333206176758,-0.7500768644744475,-0.09400033950805664,-1.0097507779504564,0.8217500989343431,-0.5518755587292556,0.36387487971314236,-0.5464654186714046,62.42420459254713,24.95620205094606,0.4578752192211997,7,-0.10833311080932617,0.36000013351440074,1.221667766571045,0.9983344078063965,0.3000001907348633,0,-0.0015729840219258495,-1.231892591179739,14.81999969482422,1.1200025176953932,14.510000228881836,1.048791210324854,14.55666732788086,-0.0015729840219258495
8563,2006-08-01,14.696666717529295,14.793333053588867,14.596667289733887,14.783332824707033,28932900.0,-0.009213458483695258,2.6874865889421358,0.49999449805784,42.87634269049154,31.957952746598206,0.021856081937178473,0.2562436775651751,0.990212779034934,0.8865299333422811,25.07015337947004,0.2366657257080078,-0.6557930717219964,-0.17266664505005025,-0.981253653197312,0.6359203630972114,-0.5769601491236802,0.2316268590235797,-0.36461117885385264,37.57579540745255,-4.201376899284583,0.4042935040736307,8,0.0683331489563006,0.4966664314270002,1.3675007820129412,1.135000705718996,0.4833335876464844,1,0.009072343323791143,1.1944464312678318,14.833333015441895,-1.231892591179739,14.81999969482422,1.1200025176953932,14.510000228881836,0.009072343323791143
8564,2006-08-02,14.789999961853027,14.8100004196167,14.666666984558105,14.766667366027832,23969100.0,0.006350640326653778,3.526306279174823,-0.26922399753509174,51.56017116820689,35.4858893748256,-0.06994950997494875,0.09838443956555665,0.8833482613758541,0.796139895748615,26.4599686977673,0.14333343505859375,-0.548933048472394,-0.03516674041748047,-0.7498953580260821,0.6795618771911212,-0.39253104922178217,0.32219756838682123,-0.4154677577869297,54.54547030866092,8.981599071970521,0.357364308804301,8,-0.02500009536743164,0.40333318710326793,1.2975008487701416,1.0416674613952637,0.783332824707033,2,0.0056344162039776435,2.6874865889421358,14.696666717529295,1.1944464312678318,14.833333015441895,-1.231892591179739,14.81999969482422,0.0056344162039776435
8565,2006-08-03,14.90999984741211,15.043333053588867,14.723333358764648,14.756667137145994,33106500.0,0.00811358254689587,-1.9090846038138256,6.5716095806426,64.04680594135763,40.4102136223014,-0.18657747788276247,-0.0778501328255814,0.7491056892470098,0.6801302254722295,27.3752708963775,0.31999969482421875,-0.4483596144327002,0.11799979209899902,-0.506402132838506,0.742401717036504,-0.19420117036975348,0.43020075456775153,-0.4955395778787963,70.58823529411765,19.207651721027034,0.31220096246875284,8,-0.14333343505859375,0.2833333015441859,1.1775009632110596,0.9216675758361816,0.9200000762939453,3,-0.00022354740241115056,3.526306279174823,14.789999961853027,2.6874865889421358,14.696666717529295,1.1944464312678318,14.833333015441895,-0.00022354740241115056
8566,2006-08-04,14.956666946411133,15.149999618530273,14.883333206176758,15.050000190734865,29199000.0,0.003129919481999366,-1.2222133919311449,-0.6086975451079464,65.18883214867915,44.43625604710668,-0.19349872900056653,-0.16251521860306184,0.682964077055896,0.6363281722922025,27.585145769000736,0.2666664123535156,-0.38272168578861354,0.1835001945495609,-0.39304109411405896,0.7600414832131808,-0.10477044978224903,0.47177083888137084,-0.49189685415337614,65.06029702987361,7.914409057122157,0.2882706443318097,8,-0.13666725158691406,0.23666620254516246,1.135000467300415,0.8750004768371582,1.0666656494140625,4,0.012926186884540503,-1.9090846038138256,14.90999984741211,3.526306279174823,14.789999961853027,2.6874865889421358,14.696666717529295,0.012926186884540503
8567,2006-08-07,14.9399995803833,15.016667366027832,14.833333015441895,14.866666793823242,22005000.0,-0.0011143770258139618,-1.6190557285032119,-0.7857091767398463,63.772927574608595,47.79253060965392,-0.174837791852946,-0.1913631462091665,0.6643024478938173,0.656963681466392,27.991757864178158,0.1833343505859375,-0.3019382452296355,0.18949952125549352,-0.31560082767400033,0.6945998701849874,-0.06305065320925252,0.44204969572023955,-0.4067065354982926,62.04811697813382,0.41672458998164075,0.2525501744647468,8,-0.11999988555908203,0.2533335685729945,1.151667833328247,0.8916678428649902,1.0866670608520472,0,0.01673360154094361,-1.2222133919311449,14.956666946411133,-1.9090846038138256,14.90999984741211,3.526306279174823,14.789999961853027,0.01673360154094361
8568,2006-08-08,14.81999969482422,14.99666690826416,14.789999961853027,14.9399995803833,23071500.0,-0.008032121079617927,-1.296307677635727,-1.6363742766109388,52.44361721064583,50.22256813144375,-0.0735458601014507,-0.12143153912878368,0.7447013598140053,0.7747389291194384,27.861754331579924,0.2066669464111328,-0.20473859057018018,0.09733300209045659,-0.3153862038981057,0.5100522080790189,-0.10902660090382454,0.3036926050847377,-0.22503599257468565,31.72405492382799,-26.223892098040313,0.2063596029942814,8,-1.7763568394002505e-15,0.2400002479553205,1.2716677188873273,1.0116677284240705,1.3033332824707013,1,0.021142612537432548,-1.6190557285032119,14.9399995803833,-1.2222133919311449,14.956666946411133,-1.9090846038138256,14.90999984741211,0.021142612537432548
8569,2006-08-09,14.633333206176758,14.960000038146973,14.619999885559082,14.92666721343994,30838800.0,-0.012595579790238065,-1.124996647245526,2.444452391738015,46.632123584251644,51.73587040352138,0.1398455990625731,0.034170731769203044,0.9032883352267707,0.9563163574947655,27.63290824201863,0.3400001525878906,-0.15338257534376254,-0.06850013732910121,-0.45272981461709527,0.31572953995889286,-0.26061497597309824,0.12361470131489583,0.5166664123535156,2.515722138750686,-49.73001530238696,0.19211483864399692,8,0.23666667938232422,0.3083333969116211,1.4366674423217773,1.1983342170715332,1.4400005340576172,2,0.03735766084847114,-1.296307677635727,14.81999969482422,-1.6190557285032119,14.9399995803833,-1.2222133919311449,14.956666946411133,0.03735766084847114
8570,2006-08-10,14.963333129882812,14.979999542236328,14.583333015441895,14.633333206176758,36422400.0,0.022551247829630583,1.1834889837315148,-1.1249971552394056,59.4202951966618,53.97403614404258,-0.13308143046870313,-0.2916158997710667,0.546852716036831,0.6173996785149747,26.401311622831553,0.3966665267944336,-0.11507710644410984,0.24933314323425293,-0.15233329873617585,0.6509995852046817,0.04849992224903765,0.4501663642194682,0.17606649398803675,67.05885124866836,15.299710234604923,0.20083322098521472,8,-0.09666681289672852,-0.05499982833862305,1.0108342170715332,0.8683342933654785,1.0699996948242152,3,0.040766295275417974,-1.124996647245526,14.633333206176758,-1.296307677635727,14.81999969482422,-1.6190557285032119,14.9399995803833,0.040766295275417974
8571,2006-08-11,14.896666526794435,14.979999542236328,14.766667366027832,14.966667175292967,24733500.0,-0.0044553310756170195,3.413827803593098,-0.21212322630984676,52.28068748889474,55.35797811153309,-0.06078852937562296,-0.19172436482588218,0.5864086782941431,0.6728085025763288,24.582805133325078,0.2133321762084961,-0.03592580105941856,0.15533323287963974,-0.2152352717527073,0.5259017375119868,-0.029951019436534665,0.34061748519581414,0.22049043273925584,72.30756364660769,23.38752528825347,0.18528425231617365,8,-0.030000209808351386,-0.056666374206544745,1.0250000953674299,0.9350008964538556,1.2700014114379865,4,0.0626538424037919,1.1834889837315148,14.963333129882812,-1.124996647245526,14.633333206176758,-1.296307677635727,14.81999969482422,0.0626538424037919
8572,2006-08-14,15.033332824707033,15.143333435058596,14.90999984741211,14.946666717529295,32912700.0,0.009174287258614466,-1.9166726271368508,-1.2380757755345069,53.66267114357611,56.55645905076471,-0.18562145236084504,-0.2885803141297778,0.4296785907205276,0.5256180774946699,22.400036038362128,0.24666690826416016,0.043450638181118606,0.2573328971862807,-0.08369797189498662,0.5983637662675481,0.08681746264564794,0.4278483317269135,-0.4499998092651385,80.35704858456111,34.72558890631845,0.17051543454063328,8,-0.16666650772094904,-0.1933326721191424,0.7833337783813459,0.798334598541258,1.2566680908203143,0,0.06585364553967121,3.413827803593098,14.896666526794435,1.1834889837315148,14.963333129882812,-1.124996647245526,14.633333206176758,0.06585364553967121
8573,2006-08-15,14.850000381469727,14.963333129882812,14.68333339691162,14.92666721343994,55768200.0,-0.01219506315565655,2.733363003465071,-0.8846230027729526,58.11807903818885,57.28511548076271,0.024304601994105113,-0.07274870917115628,0.5972806500185541,0.6949116198582139,20.113343265625566,0.3499994277954137,0.08352400307951946,0.05100045204162562,-0.2385855105957333,0.34058641467898454,-0.09379252927705473,0.19579343336030597,-0.25546735763549755,47.6191368232109,-2.6250909187211917,0.14479298131867976,8,0.016665935516357422,-0.09000015258789062,0.9666662216186523,0.9816670417785645,1.3033332824707031,1,0.079236783133952,-1.9166726271368508,15.033332824707033,3.413827803593098,14.896666526794435,1.1834889837315148,14.963333129882812,0.079236783133952
8574,2006-08-16,14.8100004196167,14.893333435058596,14.68333339691162,14.850000381469727,49362300.0,-0.0026936000555892736,2.3158057205670506,0.5217375079300043,58.333346578822564,56.65028666270326,0.07536546807856404,-0.02815395671166243,0.6224804218480031,0.7223603933641662,19.1660439140034,0.2100000381469762,0.12144250201950157,0.00716710090637207,-0.2807839406077193,0.2951181424204634,-0.1368084198506736,0.15114262166341774,-0.20449138755798302,40.476291844557885,-14.945036373831634,0.14397552075704542,8,0.056665897369384766,-0.05000019073486328,0.9283332824707031,1.0216670036315918,1.286665916442871,2,0.0886787657303938,2.733363003465071,14.850000381469727,-1.9166726271368508,15.033332824707033,3.413827803593098,14.896666526794435,0.0886787657303938
8575,2006-08-17,14.876667022705078,15.0,14.776666641235352,14.833333015441895,37104600.0,0.004501458554996063,-1.8510625346214016,-1.083351214743819,51.8201511748582,55.16487766561203,0.003881550648840104,-0.09053638726972224,0.5413757006830657,0.6446802287374105,18.356757484005225,0.22333335876464844,0.16161279841170462,0.06816701889038157,-0.22096926315005838,0.3573033009308215,-0.0764011221298393,0.21273515991060243,-0.2604015025863635,42.02904560014104,-11.105297735838967,0.14456814102022023,8,-0.013333797454833984,-0.2500004768371582,0.8116664886474609,0.9550004005432129,1.3966655731201172,3,0.08043916797377526,2.3158057205670506,14.8100004196167,2.733363003465071,14.850000381469727,-1.9166726271368508,15.033332824707033,0.08043916797377526
8576,2006-08-18,14.829999923706055,14.91333293914795,14.766667366027832,14.90666675567627,27250800.0,-0.003136932414216087,2.259263968803976,-1.7692070688175356,49.8951857416621,53.6229063508402,0.034298210855642,-0.024932825502885336,0.5699707572503883,0.681015047780873,17.11843728898132,0.1466655731201172,0.16926902223559814,0.008666563034058328,-0.25846783092968906,0.2758009569978057,-0.12490063394781536,0.14223376001593202,-0.20319304528854332,31.884024919922606,-19.24592708572901,0.1335671969818738,8,0.03333330154418945,-0.20333337783813477,0.625,0.7883338928222656,1.5866680145263672,4,0.08114180088952128,-1.8510625346214016,14.876667022705078,2.3158057205670506,14.8100004196167,2.733363003465071,14.850000381469727,0.08114180088952128
8577,2006-08-21,14.696666717529295,14.793333053588867,14.673333168029785,14.766667366027832,28446900.0,-0.008990775917916527,-1.0571218375771447,0.9130499682800545,50.0,53.35139332743511,0.1447016799648182,0.10485007853774952,0.685136807969565,0.8015390468301344,16.37080825722524,0.15666675567626953,0.13376988345789442,-0.11899995803833185,-0.3918927791201128,0.15389286304344907,-0.25544636857922143,0.01744645250255772,-0.05952930797896272,7.142919701635786,-43.81365840045665,0.13644641054089016,8,0.16666650772094904,-0.07000017166137518,0.5416669845581072,0.7716674804687518,1.803333282470705,0,0.10002276359372009,2.259263968803976,14.829999923706055,-1.8510625346214016,14.876667022705078,2.3158057205670506,14.8100004196167,0.10002276359372009
8578,2006-08-22,14.6899995803833,14.789999961853027,14.65999984741211,14.733332633972168,24802200.0,-0.00045364961144844784,-1.5161510632014177,0.6190378877671809,46.66665395100912,53.35523003485261,0.14638274423877462,0.10094068809005563,0.6746891998067177,0.7973038821044653,15.533593079620989,0.13000011444091797,0.08862510836262416,-0.1156670570373528,-0.39173018690049055,0.16039607282578494,-0.2536986219689208,0.02236450789421518,-0.04273825032280243,8.823446914023494,-39.95743733499013,0.13803156493156854,8,0.17333364486694336,-0.06333303451538086,0.4741671085357666,0.7633342742919922,1.9133329391479492,1,0.10891772504069053,-1.0571218375771447,14.696666717529295,2.259263968803976,14.829999923706055,-1.8510625346214016,14.876667022705078,0.10891772504069053
8579,2006-08-23,14.58666706085205,14.716667175292967,14.493332862854006,14.699999809265135,31738800.0,-0.007034208473990611,2.045450998751586,2.6153880012324078,39.10113688747559,51.09754577827637,0.2708861000082141,0.21780281239662003,0.7535505365149326,0.891257950185107,14.61041258142049,0.2233343124389613,0.043359859705331516,-0.2204995632171638,-0.4911388471819862,0.0501397207476586,-0.355819205199575,-0.0851799212347526,0.5566663742065447,18.421206183568046,-26.461017934550995,0.13531964198241161,8,0.23166608810424982,0.19333267211914062,0.49249982833862305,0.7983336448669434,1.8533334732055629,2,0.10740401467673344,-1.5161510632014177,14.6899995803833,-1.0571218375771447,14.696666717529295,2.259263968803976,14.829999923706055,0.10740401467673344
8580,2006-08-24,14.56666660308838,14.653332710266113,14.553333282470705,14.646666526794435,22440300.0,-0.0013711465189568672,1.1428688206323367,0.705885322876532,36.61325433327336,49.35671987209621,0.2555790367234714,0.2553586114901094,0.7464086035612763,0.9041699643082861,13.52341994447494,0.09999942779540838,0.03319508431304641,-0.24333333969116033,-0.5017856337248414,0.015118954342520752,-0.3725594867080009,-0.11410719267431979,0.563666820526123,17.46041116979494,-23.84209224333321,0.12922614701684074,8,0.2516665458679199,0.25333309173583807,0.47833371162414373,0.8183341026306135,1.5800008773803693,3,0.10503430706973171,2.045450998751586,14.58666706085205,-1.5161510632014177,14.6899995803833,-1.0571218375771447,14.696666717529295,0.10503430706973171
8581,2006-08-25,14.626667022705078,14.686667442321776,14.506667137145994,14.533332824707033,23162100.0,0.004119021959627656,-1.4545679172897514,-1.1666785876069683,39.55557477033916,47.789264719514335,0.17126146465269088,0.1898660861446615,0.6491947130814779,0.8387950831056568,13.118080983991801,0.18000030517578125,0.05215435844424299,-0.17366628646850657,-0.44469964344459,0.09736707050757687,-0.3091829649565483,-0.03814960798046485,0.4909263896942164,44.44469169318376,5.528166123448322,0.13551667848804144,8,0.11999940872192383,0.19333267211914062,0.4183332920074463,0.758333683013916,1.8600006103515625,4,0.11257968548569441,1.1428688206323367,14.56666660308838,2.045450998751586,14.58666706085205,-1.5161510632014177,14.6899995803833,0.11257968548569441
8582,2006-08-28,14.8100004196167,14.883333206176758,14.720000267028807,14.733332633972168,33606600.0,0.012534188180193917,-2.1613075900767122,0.8214329505047772,49.68019359801565,46.85172189282842,-0.052616347812756814,0.004948769231713612,0.43377202913593393,0.6491294607810261,13.051551727476404,0.2566661834716797,0.018231191859966245,0.010833740234375,-0.25980211327763314,0.28146959374638314,-0.12448418652162907,0.14615166699037907,0.29510778179168895,81.19673794764569,39.66144411806522,0.13531792675600388,8,-0.06333398818969727,0.009999275207519531,0.19499993324279785,0.5750002861022949,1.7066659927368164,0,0.10848531216026158,-1.4545679172897514,14.626667022705078,1.1428688206323367,14.56666660308838,2.045450998751586,14.58666706085205,0.10848531216026158
8583,2006-08-29,14.829999923706055,14.883333206176758,14.686667442321776,14.883333206176758,29574300.0,0.0013504053695274632,6.374973177884338,-0.6956413573489899,57.04058012577588,46.70808117582323,-0.08465349096581143,-0.004795443717686254,0.3816838302065193,0.6244996671234517,12.576692179695003,0.19666576385498225,0.006820259184472377,0.024166584014892578,-0.24237597477174155,0.2907091428015267,-0.10910469537842538,0.15743786340821053,0.2628727709312457,86.32481140495659,38.20748463814478,0.1332712793933172,8,-0.08333349227905273,-0.010000228881835938,0.17500042915344238,0.5550007820129395,1.3066673278808594,1,0.11260958090933082,-2.1613075900767122,14.8100004196167,-1.4545679172897514,14.626667022705078,1.1428688206323367,14.56666660308838,0.11260958090933082
8584,2006-08-30,14.873332977294922,14.979999542236328,14.733332633972168,14.876667022705078,36462900.0,0.0029219860965472577,1.3492188919164396,0.06251341105786425,45.945934335580326,46.05539041590346,-0.13193213664449033,-0.043811533676393566,0.30438466211919923,0.5796153875876264,11.984654352457037,0.24666690826416016,-0.019119592416156905,0.06333298683166433,-0.20476822342149426,0.3314341970848229,-0.07071761829491408,0.19738359195824273,0.20754892070671183,77.46476603032296,30.43212700301875,0.134050605126579,8,-0.13666677474975586,-0.053333282470703125,0.018333911895751953,0.5116677284240723,1.2333335876464808,2,0.116315525570313,6.374973177884338,14.829999923706055,-2.1613075900767122,14.8100004196167,-1.4545679172897514,14.626667022705078,0.116315525570313
8585,2006-08-31,14.90666675567627,14.993332862854006,14.84000015258789,14.976667404174805,26354700.0,0.002241177443699671,1.9677806388495969,20.99570938215103,50.46440725407133,46.1186372506156,-0.17943214087080328,-0.08159103707800242,0.23172122319149935,0.5466116453358474,12.136601547410079,0.15333271026611506,-0.04168400405161066,0.09683341979980398,-0.17101007990740236,0.3646769195070103,-0.0370883300537983,0.23075516965340626,0.1624641616224114,82.19186135377574,36.771869867235566,0.13392174985360297,8,-0.16333389282226385,-0.08666706085205078,-0.014999866485595703,0.4783339500427246,1.1666669845581055,3,0.10286228326647673,1.3492188919164396,14.873332977294922,6.374973177884338,14.829999923706055,-2.1613075900767122,14.8100004196167,0.10286228326647673
8586,2006-09-01,15.149999618530273,15.266667366027832,14.673333168029785,15.0,34149600.0,0.016323760827439582,2.0956423091084595,-2.1428318415280447,54.92958654560628,46.6663690890163,-0.4163870215010004,-0.3264336860640302,-0.044411354207110065,0.3060915982689636,12.603334708537306,0.5933341979980469,-0.05639984956832045,0.33049964904785156,0.0285586366282633,0.6324406614674398,0.17952914283805832,0.4814701552576448,-0.6566667556762678,80.33692514417606,37.711297064723624,0.15097050620979394,9,-0.26999950408935547,-0.26999950408935547,-0.2583327293395996,0.2350010871887207,0.8900012969970739,4,0.06578665921017124,1.9677806388495969,14.90666675567627,1.3492188919164396,14.873332977294922,6.374973177884338,14.829999923706055,0.06578665921017124
8587,2006-09-05,15.1899995803833,15.296667098999025,15.119999885559082,15.236666679382324,31680900.0,0.0026402615749312464,1.1199903870362078,-0.3111147845326348,66.34611593195538,48.852975975788105,-0.42359388682980814,-0.3654824361226634,-0.11161965097805293,0.2670366551586305,12.989406431775263,0.17666721343994318,-0.06005191509655994,0.3579996109008796,0.016894723000579148,0.6991044988011801,0.18744716695072938,0.5285520548510299,-0.6812000274658185,82.88758026538616,39.204325130279145,0.17055244395015026,9,-0.29499959945678533,-0.29499959945678533,-0.29833269119262695,0.19500112533569336,0.9133329391479492,1,0.08536327113187592,2.0956423091084595,15.149999618530273,1.9677806388495969,14.90666675567627,1.3492188919164396,14.873332977294922,0.08536327113187592
8588,2006-09-06,15.133333206176758,15.216667175292967,15.050000190734865,15.146666526794435,30328800.0,-0.003730505317440791,1.1738989818575387,0.28571136633019706,65.29966290461604,51.763923311025934,-0.3323806176897808,-0.29949349489883303,-0.08477802439658433,0.325020035234445,13.163593966306825,0.16666698455810192,-0.057525597072636714,0.28566656112670863,-0.08094621468306151,0.6522793369364788,0.10236017322182356,0.4689729490315937,-0.5930189514160134,73.79672680928908,28.480613300616184,0.1833063879048848,9,-0.23166608810424805,-0.23833322525024236,-0.174166679382326,0.25166749954223633,0.9733333587646449,2,0.09140968399560134,1.1199903870362078,15.1899995803833,2.0956423091084595,15.149999618530273,1.9677806388495969,14.90666675567627,0.09140968399560134
8589,2006-09-07,15.18000030517578,15.346667289733887,15.100000381469727,15.133333206176758,48023700.0,0.0030837290346568125,-3.352967905888689,-3.5000357628203718,64.63021975595754,54.87691946910195,-0.3196466568570937,-0.3194859919894757,-0.1566143237664228,0.2796885796552111,13.035105320651963,0.24666690826416016,-0.04270786804178428,0.3050003051757795,-0.07557764807147471,0.6855782584230337,0.11471132855215238,0.49528928179940657,-0.6094319366455032,75.2475065222746,28.29634199744364,0.19028897662362665,9,-0.25333309173583807,-0.26000022888183416,-0.20083379745483398,0.20500040054321467,0.9733333587646502,3,0.06302153670477528,1.1738989818575387,15.133333206176758,1.1199903870362078,15.1899995803833,2.0956423091084595,15.149999618530273,0.06302153670477528
8590,2006-09-08,15.57333278656006,15.603333473205565,15.18333339691162,15.229999542236328,42160500.0,0.025911230136811625,1.0826383749441577,7.357072791924134,76.86747386643088,59.02268603533437,-0.6204093512398288,-0.7007009687673111,-0.5741807038258973,-0.11309449138617111,13.096330571160115,0.42333316802978516,-0.008569211002766863,0.6678328037261974,0.17595156907544052,1.1597140383769542,0.4218921864008198,0.9137734210515749,-0.9561984827575678,96.77412077409655,45.9376599180002,0.24594061732537814,9,-0.4349994659423846,-0.5249996185302752,-0.5941662788391149,-0.18833208084106623,0.5333337783813423,4,0.03424660512241884,-3.352967905888689,15.18000030517578,1.1738989818575387,15.133333206176758,1.1199903870362078,15.1899995803833,0.03424660512241884
8591,2006-09-11,15.829999923706055,15.833333015441895,15.43333339691162,15.56666660308838,51446100.0,0.016481195172782792,1.9629655793582246,0.7669904530694804,87.61062731113148,63.23717867012501,-0.7693371130778495,-0.9316248279302926,-0.8610882451394719,-0.36808668861335114,13.385891977934222,0.3999996185302752,0.058929187908237424,0.8778332710266117,0.23541751664896005,1.5202490254042633,0.5566253938377859,1.1990411482154375,-1.1339696863513158,99.57449865105724,41.426092781528915,0.32120787718882604,9,-0.5766668319702148,-0.6666669845581055,-0.8500001430511492,-0.44499921798706055,0.2633323669433594,0,0.015371687789076827,1.0826383749441577,15.57333278656006,-3.352967905888689,15.18000030517578,1.1738989818575387,15.133333206176758,0.015371687789076827
8592,2006-09-12,16.023332595825195,16.213333129882812,15.82333278656006,15.883333206176758,55311300.0,0.012213055783381055,-2.0000000000000275,0.5316432775011353,89.37010689985911,66.82934831168981,-0.8632374756094272,-1.1035668040527824,-1.0772354348738542,-0.5582306414083877,14.615819940654157,0.39000034332275213,0.14469967122919414,1.021665954589844,0.22007292752596008,1.8232589816537281,0.6208694410579021,1.4224624681217861,-1.2135720806617414,83.66757033487093,18.48345656522534,0.4007965135319424,9,-0.5799994468688965,-0.6699995994567871,-1.0166661739349383,-0.6383318901062012,0.09333419799804688,1,0.0010402529937183491,1.9629655793582246,15.829999923706055,1.0826383749441577,15.57333278656006,-3.352967905888689,15.18000030517578,0.0010402529937183491
8593,2006-09-13,16.026666641235348,16.123332977294922,15.850000381469727,15.983332633972168,33506400.0,0.00020807440588366255,1.3098527983623667,0.3095299727520182,95.18827387532772,72.30071937166174,-0.7587654642704784,-1.0690382374565282,-1.097368033115714,-0.5552372056911068,15.2414866788872,0.2733325958251953,0.23022820872461125,0.9661666870117145,0.04729847800526166,1.8850348960181673,0.5067325825084872,1.4256007915149418,-1.0484774123055711,83.2335401151602,11.632980385175742,0.4594341045032265,9,-0.5833334922790492,-0.6733336448669398,-1.020000219345091,-0.6416659355163539,0.13666725158691762,2,0.004783644659997366,-2.0000000000000275,16.023332595825195,1.9629655793582246,15.829999923706055,1.0826383749441577,15.57333278656006,0.004783644659997366
8594,2006-09-14,16.123332977294922,16.136667251586914,15.859999656677244,15.946666717529295,30481500.0,0.006031593357714193,1.7213008648669106,4.076850282797092,96.60680215701827,77.42765213865584,-0.7369731253531064,-1.1196744397764409,-1.2041457129210595,-0.6434594621913234,15.910959852907592,0.27666759490966975,0.2938138392560177,0.9971663951873779,-0.027902139514733193,2.022234929889489,0.48463212783632237,1.5097006625384335,-0.9969264802507816,91.262118842665,12.28389458899045,0.5125342673510552,9,-0.679999828338623,-0.7699999809265137,-1.183333158493042,-0.7383322715759277,0.33333396911621094,3,-0.0010336828233337148,1.3098527983623667,16.026666641235348,-2.0000000000000275,16.023332595825195,1.9629655793582246,15.829999923706055,-0.0010336828233337148
8595,2006-09-15,16.073333740234375,16.280000686645508,16.049999237060547,16.213333129882812,51441900.0,-0.003101048470000367,-1.4642784158253974,-0.7924512005527645,93.57435279329256,81.72151505506544,-0.5633173555807751,-1.0281405331853328,-1.1618234847057582,-0.5857001729302844,17.13851105529926,0.23000144958496094,0.3493599001995005,0.8873338222503655,-0.21332733432995354,1.9879949788306845,0.337003243960206,1.437664400540525,-0.8164960472495935,75.59053610349241,-7.435557565423878,0.5503305782901591,9,-0.40833330154418945,-0.6866669654846191,-1.1675004959106445,-0.6883330345153809,1.019998550415039,4,0.0049771830162277375,1.7213008648669106,16.123332977294922,1.3098527983623667,16.026666641235348,-2.0000000000000275,16.023332595825195,0.0049771830162277375
8596,2006-09-18,16.033332824707028,16.176666259765625,15.886667251586914,16.00666618347168,32491500.0,-0.0024886508408158425,-1.1750101924768792,-0.19047683923703185,90.32967184983809,84.38635460149685,-0.4300644450655504,-0.9416452708023861,-1.1223855817637478,-0.5399558630401735,18.12592834277149,0.28999900817871094,0.42628358506841657,0.7871662616729704,-0.362043784446179,1.9363763077921199,0.2125612386133966,1.3617712847325443,-0.6332523126097449,45.98528561076311,-35.732532736554894,0.5746050230595746,9,-0.36833238601684215,-0.6466660499572718,-1.145833015441891,-0.7833323478698695,1.0666675567626989,0,0.00457383009734369,-1.4642784158253974,16.073333740234375,1.7213008648669106,16.123332977294922,1.3098527983623667,16.026666641235348,0.00457383009734369
8597,2006-09-19,16.166667938232422,16.166667938232422,16.0,16.079999923706055,34267800.0,0.00831611961051082,2.8461233741939744,3.25005364423189,91.0020594671127,87.24217644177426,-0.45850665512021394,-1.011041558964994,-1.2566802390993246,-0.664904320871873,18.868279551737217,0.16666793823242188,0.5064126464353809,0.847001314163208,-0.34159141765029233,2.0355940459767066,0.25270494825645784,1.4412976800699582,-0.6433986016983884,73.64356558613225,-7.182033022125452,0.5942963659067496,9,-0.4766674041748047,-0.780001163482666,-1.3133347034454346,-0.9166674613952637,0.7833328247070312,1,-0.004536225266901006,-1.1750101924768792,16.033332824707028,-1.4642784158253974,16.073333740234375,1.7213008648669106,16.123332977294922,-0.004536225266901006
8598,2006-09-20,16.290000915527347,16.34000015258789,16.139999389648438,16.25666618347168,41135700.0,0.007628843356351611,2.0000143051283885,0.3846255419353829,91.42301510373835,90.21915370263879,-0.44757959867115105,-1.062853489613179,-1.3790221134610476,-0.7758016775713656,19.74933411031795,0.20000076293945312,0.5729824730973974,0.8903342247009309,-0.3346377902508699,2.115306239652732,0.2778482172250314,1.5028202321768305,-0.6607891899777076,89.58350304082792,7.988563097225764,0.6124860074759002,9,-0.5283341407775914,-0.8733344078064,-1.43666768074036,-1.040000438690189,0.9599990844726527,2,-0.01064052252685177,2.8461233741939744,16.166667938232422,-1.1750101924768792,16.033332824707028,-1.4642784158253974,16.073333740234375,-0.01064052252685177
8599,2006-09-21,16.15333366394043,16.35333251953125,16.069999694824222,16.290000915527347,39155100.0,-0.008389640509881668,1.1519183549300402,-4.099845511243018,84.37498520841513,91.05332162952591,-0.17693164206797007,-0.8461817186921561,-1.2324003503946521,-0.6321574175756091,20.03966345056686,0.2833328247070277,0.6266849728101871,0.6753336429595951,-0.5309626786257695,1.881629964544958,0.07218548216691545,1.2784818037522765,-0.4103957900646691,57.14297391965406,-23.36949308381373,0.6031481607926814,9,-0.26000070571899414,-0.7300009727478027,-1.3400003910064697,-0.9033331871032715,0.7566661834716797,3,0.0006190814286315405,2.0000143051283885,16.290000915527347,2.8461233741939744,16.166667938232422,-1.1750101924768792,16.033332824707028,0.0006190814286315405
8600,2006-09-22,16.09666633605957,16.206666946411133,15.866666793823242,15.94333267211914,35315400.0,-0.003508088736343007,-1.2174013098562642,-1.1219488367548869,79.09832173096312,90.1075098983961,-0.04271455694096815,-0.7051678539959276,-1.155593238369594,-0.5699959177738414,20.02091363576292,0.3400001525878906,0.6917921378346712,0.5421663284301754,-0.6137922234752082,1.6981248803355609,-0.035812947522515515,1.1201456043828681,-0.24385742596582105,47.26027128820747,-31.899869415173946,0.5779792759526927,9,-0.008333683013916016,-0.6733336448669434,-1.2833330631256104,-0.8466658592224121,0.4133338928222656,4,0.022364917234141357,1.1519183549300402,16.15333366394043,2.0000143051283885,16.290000915527347,2.8461233741939744,16.166667938232422,0.022364917234141357
8601,2006-09-25,16.273332595825195,16.333332061767578,16.010000228881836,16.083332061767578,36589200.0,0.010975332163645435,1.0860154187868012,1.239131246035004,80.718294464386,89.14619740556576,-0.16749453854779972,-0.7927916387576879,-1.29772357077921,-0.7429057632345053,19.972629065776474,0.3233318328857422,0.7674970824117189,0.6364993095397953,-0.4749162593005991,1.7479148783801879,0.08079152511960075,1.1922070939599916,-0.4066658020019531,83.5616277292448,4.6716851582327195,0.5557077844201963,9,-0.17166614532470703,-0.8499999046325684,-1.5283327102661133,-1.023332118988037,0.1533336639404297,0,0.05038916829086282,-1.2174013098562642,16.09666633605957,1.1519183549300402,16.15333366394043,2.0000143051283885,16.290000915527347,0.05038916829086282
8602,2006-09-26,16.416667938232422,16.616666793823242,16.266666412353516,16.309999465942386,44937000.0,0.008807989486062429,-2.6206702642976234,0.561411434020962,84.68464381633794,87.97912739901133,-0.27844967279566646,-0.8533389973069916,-1.4038229740309731,-0.8800695969163712,21.071303261845394,0.35000038146972656,0.7971938495438504,0.6995012760162354,-0.3923664777692615,1.791369029801734,0.15356739912348516,1.2454351529089838,-0.5500011444091797,73.33348592122397,-5.944569082724271,0.5459338768927492,9,-0.17833471298217773,-0.8616681098937988,-1.6716680526733398,-1.1666674613952637,-0.13333511352539418,1,0.04162430803914274,1.0860154187868012,16.273332595825195,-1.2174013098562642,16.09666633605957,1.1519183549300402,16.15333366394043,0.04162430803914274
8603,2006-09-27,16.5,16.586666107177734,16.34666633605957,16.35333251953125,47144400.0,0.005076064283027204,-2.0,1.3749843540456426,84.98227785652014,86.68751358784489,-0.3213744420005469,-0.848654927751932,-1.4497949486062591,-0.9612069410592312,22.113805180287283,0.23999977111816406,0.7895007166059393,0.6993333339691166,-0.36186265080016966,1.7605293187384046,0.16873534158447256,1.2299313263537606,-0.48999977111816406,84.44442749023438,4.464178544179276,0.5305979923846439,9,-0.2583332061767578,-0.945000171661377,-1.755000114440918,-1.2499995231628418,-0.4033336639404297,2,0.02727277351148194,-2.6206702642976234,16.416667938232422,1.0860154187868012,16.273332595825195,-1.2174013098562642,16.09666633605957,0.02727277351148194
8604,2006-09-28,16.60333251953125,16.613332748413086,16.343332290649414,16.5,38317500.0,0.006262576941287845,3.378398441124617,0.7045359966708281,82.25463780641685,85.42976747819203,-0.3905267305019038,-0.8598181789968642,-1.524864683271037,-1.063424749105014,23.66589503567554,0.2700004577636719,0.7591216211027412,0.7161658763885494,-0.3081521398373468,1.740483892614444,0.20400686827560222,1.2283248845014967,-0.4719989776611335,98.22209676106772,19.524854608504484,0.5121590081129476,9,-0.3616657257080078,-1.048332691192627,-1.858332633972168,-1.3533320426940918,-0.7599992752075195,3,0.038948053332549026,-2.0,16.5,-2.6206702642976234,16.416667938232422,1.0860154187868012,16.273332595825195,0.038948053332549026
8605,2006-09-29,16.440000534057614,16.649999618530273,16.43666648864746,16.536666870117188,37746900.0,-0.00983730135389993,-3.1289846244716393,-0.9354880389840864,70.28825902712543,83.20294383122396,-0.18965789204338535,-0.6068355216645624,-1.3355522872421801,-0.9015132238654822,25.39143307277991,0.2133331298828125,0.7184279974188801,0.47616720199584606,-0.4653343758388324,1.4176687798305245,0.005416413078506821,0.9469179909131853,-0.2116003417968706,67.18761175881498,-8.502436963572094,0.4707507889173389,9,-0.18166732788085582,-0.8616671562194789,-1.6408340930938685,-1.1900000572204554,-0.610000610351559,4,0.028588765090416635,3.378398441124617,16.60333251953125,-2.0,16.5,-2.6206702642976234,16.416667938232422,0.028588765090416635
8606,2006-10-02,16.14666748046875,16.286666870117188,16.010000228881836,16.206666946411133,54018000.0,-0.01784264258271684,1.515159134061018,0.620686253230971,53.846199600527676,79.07451495715895,0.13571413392512355,-0.24770618251227638,-1.0129864967982698,-0.610841758502211,26.65414774323434,0.4300003051757777,0.6552766166958168,0.13300075531005717,-0.7293040474685846,0.9953055580886989,-0.2981516460792655,0.564153156699378,0.5033321380615234,21.3542784254822,-51.123797839572454,0.4311524013893213,10,0.11166572570800781,-0.5683341026306152,-1.3275010585784912,-0.8966670036315918,-0.2633342742919922,0,0.022502027050013806,-3.1289846244716393,16.440000534057614,3.378398441124617,16.60333251953125,-2.0,16.5,0.022502027050013806
8607,2006-10-03,16.48666763305664,16.5,16.020000457763672,16.15333366394043,44959500.0,0.021056986093208385,1.6666737309463133,-5.5556156022506915,61.85569240177401,75.78925687916292,-0.17223258957479715,-0.5118238616540385,-1.3268300378257507,-0.9487325643129836,28.072831053555703,0.4799995422363281,0.6098367385319765,0.4081675052642808,-0.38564943807777397,1.2019844486063356,0.011259033593251644,0.8050759769353082,0.1633319854736328,74.47935293135922,3.222899236576268,0.3969084716710276,10,-0.2283344268798828,-0.8250012397766113,-1.7033345699310303,-1.2366671562194824,-0.810000419616701,1,-0.0036393875722168234,1.515159134061018,16.14666748046875,-3.1289846244716393,16.440000534057614,3.378398441124617,16.60333251953125,-0.0036393875722168234
8608,2006-10-04,16.516666412353516,16.536666870117188,16.043333053588867,16.10333251953125,74332800.0,0.0018195780957412921,1.1764656383847054,1.2399993133558018,60.498225350908015,73.13628356166213,-0.18628775142455822,-0.45626605090229333,-1.332363355686093,-0.9726472488221756,29.902586682951952,0.4933338165283203,0.5825084381452683,0.3689996242523179,-0.31096306946807317,1.048962317972709,0.02901827739212237,0.7089809711125135,0.1205332183837875,79.16666666666666,10.009496592676186,0.3399813468601956,10,-0.2583332061767578,-0.8550000190734863,-1.7333333492279053,-1.2666659355163574,-1.0533332824707031,2,-0.014127159913574827,1.6666737309463133,16.48666763305664,1.515159134061018,16.14666748046875,-3.1289846244716393,16.440000534057614,-0.014127159913574827
8609,2006-10-05,16.136667251586914,16.489999771118164,16.033332824707028,16.489999771118164,75213000.0,-0.023007013115091124,1.5849131974434474,-0.8548355836940371,51.437220660658355,70.06282788718383,0.21355639534554172,-0.0009707737887190149,-0.9210639686637201,-0.5934488306086418,31.321932299545463,0.4833335876464879,0.5288606275682355,-0.05883288383483887,-0.5644104052690757,0.44674463759939975,-0.31162164455195906,0.19395587688227955,0.4879883911132801,19.791741172543688,-46.54603272982721,0.2527887607171191,10,0.19333267211914062,-0.47500085830688477,-1.3533341884613037,-0.8866667747497559,-0.64666748046875,3,-0.00247888333468671,1.1764656383847054,16.516666412353516,1.6666737309463133,16.48666763305664,1.515159134061018,16.14666748046875,-0.00247888333468671
8610,2006-10-06,16.106666564941403,16.326667785644528,16.079999923706055,16.139999389648438,46336800.0,-0.0018591625010152546,-4.692372023416442,0.09433840041458944,51.67174230262848,66.83543320254408,0.27393162933826076,0.07487341080348031,-0.8579618732462926,-0.5678377749268293,31.96327124312318,0.246667861938473,0.4579659814925403,-0.11550025939941833,-0.5311716733158462,0.3001711545170096,-0.3233359663576323,0.09233544755879564,0.5056959694824243,18.354368492529883,-48.46936532524052,0.20783570695821404,10,0.223333358764652,-0.4450001716613734,-1.3283336162567103,-0.8566660881042445,-0.6666669845581019,4,-0.016349337062136593,1.5849131974434474,16.136667251586914,1.1764656383847054,16.516666412353516,1.6666737309463133,16.48666763305664,-0.016349337062136593
8611,2006-10-09,16.073333740234375,16.176666259765625,15.989999771118164,16.06333351135254,28935900.0,-0.0020695048582914932,-1.3829605911929777,-0.30001144426639054,47.77067684244671,62.73388131655618,0.3083359712680469,0.13425418339589612,-0.8012262290842163,-0.5325864457937914,31.85770458045589,0.18666648864746094,0.4046868287755636,-0.16099977493286133,-0.5410589897949194,0.21905943992919674,-0.35102938236389036,0.029029832498167707,0.5269815480786129,15.244006685019068,-48.621994670475495,0.19002960743102873,10,0.24666595458984375,-0.4116673469543457,-1.2916674613952637,-0.8233332633972168,-0.18666648864746094,0,-0.015138976173885599,-4.692372023416442,16.106666564941403,1.5849131974434474,16.136667251586914,1.1764656383847054,16.516666412353516,-0.015138976173885599
8612,2006-10-10,16.040000915527347,16.163333892822266,15.960000038146973,16.163333892822266,28988700.0,-0.002073796590410515,2.297315270174136,-12.333015449169967,43.76038967097709,58.153671518162504,0.31583288096643614,0.17802733825341832,-0.7448252383552205,-0.49953197956421747,30.835033366539697,0.20333385467529297,0.37247980742787234,-0.19516601562499503,-0.5733454945925871,0.18301346334259883,-0.38425575510879284,-0.006076276141197212,0.5359017520978462,13.872980540088827,-44.80915152537393,0.18908973948379676,10,0.26499891281127574,-0.19000101089477894,-1.1600008010864293,-0.7900004386901891,-0.14666748046875178,1,-0.009767312993039123,-1.3829605911929777,16.073333740234375,-4.692372023416442,16.106666564941403,1.5849131974434474,16.136667251586914,-0.009767312993039123
8613,2006-10-11,16.10333251953125,16.149999618530273,15.956666946411133,16.010000228881836,30018300.0,0.003948354138969767,1.071423462454147,-0.756750487148579,48.70462992885471,54.425892865100046,0.21268258638526305,0.12725844951471998,-0.7794713046249022,-0.5633087279775459,29.751852447159106,0.19333267211914062,0.3188421933396448,-0.13566770553588725,-0.5064301405632428,0.23509472949146826,-0.32104892304956323,0.04971351197778873,0.43561599032524967,27.499821185895147,-30.08085236298363,0.18538121751367742,10,0.20000076293945312,-0.25333261489868164,-1.2083325386047346,-0.8533320426940918,-0.13333225250244318,2,-0.026495466424345415,2.297315270174136,16.040000915527347,-1.3829605911929777,16.073333740234375,-4.692372023416442,16.106666564941403,-0.026495466424345415
8614,2006-10-12,16.106666564941403,16.223333358764652,16.026666641235348,16.163333892822266,37275000.0,0.0002070407107417349,1.2264207980652873,-0.6071567245008862,50.26643670006729,52.20124593987136,0.14693979048862005,0.12923787123793673,-0.7564985065208454,-0.5672327248214906,28.66819753962586,0.19666671752930398,0.2389131952058392,-0.13150033950806161,-0.5034304736547419,0.24042979463862046,-0.31746540658140177,0.05446472756527854,0.38569941983946876,40.54034548706815,-17.58794389717265,0.185965067073341,10,0.14000034332275746,-0.2316665649414027,-1.208333015441891,-0.9133334159851074,-0.27333354949950817,3,-0.039942059548119246,1.071423462454147,16.10333251953125,2.297315270174136,16.040000915527347,-1.3829605911929777,16.073333740234375,-0.039942059548119246
8615,2006-10-13,16.15333366394043,16.173332214355472,16.040000915527347,16.093332290649414,26406300.0,0.0028973778535035244,1.6666666666664771,-1.058835408953148,46.56490716939264,51.392213447523034,0.06183530990958985,0.09367419030461832,-0.7796426429550447,-0.6151292133056927,27.222944634380532,0.133331298828125,0.14674599313527992,-0.08883323669433452,-0.4549749476955327,0.2773084743068637,-0.2719040921949336,0.09423761880626458,0.29617639777086424,73.75008940705145,18.06072883627357,0.18307085550059943,10,0.09333324432373047,-0.23666715621948242,-1.2300000190734863,-0.9600005149841344,-0.24666690826416016,4,-0.04106482950346313,1.2264207980652873,16.106666564941403,1.071423462454147,16.10333251953125,2.297315270174136,16.040000915527347,-0.04106482950346313
8616,2006-10-16,16.106666564941403,16.15333366394043,16.036666870117188,16.10333251953125,19855800.0,-0.0028890073077115774,1.4137563632058718,0.05556615169426338,40.60598424177397,49.03113476307857,0.11424572741527328,0.15401330490363918,-0.7110143148832755,-0.5726897682017764,26.48058691907862,0.11666679382324219,0.05780638001820293,-0.13916702270508097,-0.49789682936134483,0.21956278395118112,-0.3185319260332129,0.04019788062305096,0.3034160475458769,56.24991059294548,2.677061505712075,0.17936490332813113,10,0.14000034332275746,-0.06500005722045543,-1.0133333206176722,-0.9133334159851074,-0.16999912261962713,0,-0.0413907484748709,1.6666666666664771,16.15333366394043,1.2264207980652873,16.106666564941403,1.071423462454147,16.10333251953125,-0.0413907484748709
8617,2006-10-17,16.093332290649414,16.106666564941403,15.880000114440918,16.066667556762695,33348000.0,-0.000827872995211365,7.500000000000999,7.997711670489071,37.13073699891226,46.434747168412386,0.07366443839164916,0.17030329404251887,-0.6748836427503644,-0.5712613900714061,25.424050488292067,0.22666645050048473,0.0015749814111707394,-0.14883451461792063,-0.5124375781365451,0.21476854890070207,-0.3306360463772329,0.03296701714139161,0.28047706855177523,62.13560141217843,11.952767438070332,0.1818015317593115,10,0.09166765213012695,0.14333391189575195,-0.8849992752075195,-0.8999991416931188,-0.08333206176757812,1,-0.012841656117582145,1.4137563632058718,16.106666564941403,1.6666666666664771,16.15333366394043,1.2264207980652873,16.106666564941403,-0.012841656117582145
8618,2006-10-18,16.116666793823242,16.190000534057614,16.053333282470707,16.143333435058597,30847800.0,0.0014499485098797837,1.2777715965986018,-1.0000715307583592,33.77778851545773,44.47258804116787,-0.013831502363295556,0.14052184076054886,-0.6708120399348019,-0.6075514317574466,24.019878916604625,0.13666725158690696,-0.0040747530578642,-0.11683330535888814,-0.48388243642601125,0.250215825708235,-0.3003578708924515,0.0666912601746752,0.2077616409019214,68.93206040926457,23.800339009262572,0.18352456553356167,10,-0.013332843780517578,0.1333332061767578,-0.7183337211608887,-0.9233336448669469,-0.1499996185302752,2,-0.013857292058072401,7.500000000000999,16.093332290649414,1.4137563632058718,16.106666564941403,1.6666666666664771,16.15333366394043,-0.013857292058072401
8619,2006-10-19,16.163333892822266,16.329999923706055,16.129999160766598,16.143333435058597,30279000.0,0.0028955800598240433,-7.571031551412939,-0.7500178814102525,40.00000000000004,43.17572778532027,-0.06293659634141946,0.09975693728828006,-0.6829479631074733,-0.6598490308982647,23.062463312466214,0.2133331298828125,-0.0570717663935838,-0.07066621780395366,-0.43728252257189126,0.2959500869639822,-0.25397437018792246,0.11264193458001515,-0.28333377838134766,62.96308854975745,19.769444770423924,0.18330815238396808,10,-0.0583338737487793,0.09166574478149414,-0.7650008201599121,-0.9700007438659703,-0.6266670227050781,3,-0.011961246799418901,1.2777715965986018,16.116666793823242,7.500000000000999,16.093332290649414,1.4137563632058718,16.106666564941403,-0.011961246799418901
8620,2006-10-20,16.456666946411133,16.576667785644528,16.216667175292972,16.24333381652832,56866800.0,0.018148053831835265,-1.7000071525642129,10.666412359338153,61.204801003771095,44.66840824768964,-0.33682135799448787,-0.1741517717976464,-0.9482678386204704,-0.9579623744359633,23.258309188213676,0.4133338928222621,-0.10516855907771827,0.20466680526733327,-0.1688444509646878,0.5781780614993544,0.017911177151322732,0.3914224333833438,-0.5676668357849124,82.77502399012238,35.29789876648769,0.18675562811601062,10,-0.2283329963684082,-0.198333740234375,-1.0583338737487793,-1.2983336448669434,-0.8866672515869123,4,-0.03787728906461063,-7.571031551412939,16.163333892822266,1.2777715965986018,16.116666793823242,7.500000000000999,16.093332290649414,-0.03787728906461063
8621,2006-10-23,17.093332290649414,17.383333206176758,16.343332290649414,16.456666946411133,159304800.0,0.03868738100561275,-1.4092648397387746,2.984371647235534,68.05551298076875,47.367866393222045,-0.9091958164698681,-0.786562433862052,-1.546795134119808,-1.5954350108695685,23.725435573337105,1.0400009155273438,-0.08948559691976143,0.8003321647644057,0.2699022765018704,1.3307620530269428,0.5351172206331363,1.0655471088956752,-1.1768254730224612,80.70947036810777,35.1340565295023,0.2652149441312684,10,-0.46166563034057617,-0.46833229064941406,-1.5674986839294434,-1.901665210723877,-1.463332176208496,0,-0.06942271493910446,-1.7000071525642129,16.456666946411133,-7.571031551412939,16.163333892822266,1.2777715965986018,16.116666793823242,-0.06942271493910446
8622,2006-10-24,17.100000381469727,17.299999237060547,17.016666412353516,17.100000381469727,56346900.0,0.00039009894074082396,-2.3999679567874392,0.0,67.60564191067866,49.46797883564693,-0.8377934607827946,-0.7793708684781429,-1.5188672057845807,-1.599899283466474,23.549724355478517,0.28333282470703125,-0.06878265386584559,0.7728336334228523,0.13226663318430099,1.4134006336614036,0.4525501333035784,1.0931171335421261,-1.0954839805297851,78.69677887518046,35.82669858221297,0.32028350011927537,10,-0.46833372116088867,-0.47500038146972656,-1.5741667747497559,-1.9083333015441895,-1.7333335876464844,1,-0.06803116451439306,-1.4092648397387746,17.093332290649414,-1.7000071525642129,16.456666946411133,-7.571031551412939,16.163333892822266,-0.06803116451439306
8623,2006-10-25,16.950000762939453,17.260000228881836,16.850000381469727,17.016666412353516,51850200.0,-0.008771907320705097,-2.0750017881410487,-100.0,78.50464915740304,52.60555799757313,-0.6202944344499635,-0.6260264563917133,-1.3293910249607848,-1.4451393917668192,23.100709809473024,0.4099998474121094,-0.03499987506720359,0.6003339767456062,-0.09506060739063926,1.2957285608818534,0.25263668467748346,0.9480312688137289,-0.8627553536853014,65.42562257650198,18.825132810529666,0.34769729206812355,10,-0.31833410263061523,-0.3250007629394531,-1.4116671085357666,-1.758333683013916,-1.6600008010864258,2,-0.05545725615027075,-2.3999679567874392,17.100000381469727,-1.4092648397387746,17.093332290649414,-1.7000071525642129,16.456666946411133,-0.05545725615027075
8624,2006-10-26,17.25,17.25,16.883333206176758,16.923332214355472,42690000.0,0.017699069236414733,1.244891047948245,-4.900091554131327,83.69351868714494,56.730959277323386,-0.8281444804842799,-0.9223861938096114,-1.584324245570711,-1.7377339822706759,22.566078992262877,0.3666667938232422,0.02353256272631299,0.8679998397827156,0.07032962941455878,1.6656700501508723,0.4691647345986354,1.266834944966794,-1.0849893229304932,88.57143324248896,36.81181736735051,0.3988351051840787,10,-0.6183333396911621,-0.625,-1.6608333587646484,-2.0283331871032715,-1.8199996948242205,3,-0.0743961057801179,-2.0750017881410487,16.950000762939453,-2.3999679567874392,17.100000381469727,-1.4092648397387746,17.093332290649414,-0.0743961057801179
8625,2006-10-27,16.90999984741211,17.200000762939453,16.876667022705078,17.19333267211914,37599600.0,-0.01971015377321106,1.1797608332261798,-0.8673424107247216,70.88184217441483,60.094943492061255,-0.412949808067129,-0.5748419296233891,-1.2044289370670498,-1.3922843139639234,21.905224875417556,0.3733329772949219,0.0623662283390054,0.5044997215271003,-0.3273269355167088,1.3363263785709094,0.08858639300519755,0.9204130500490049,-0.671889818596167,54.48721710743498,-1.8132468843939762,0.41591332852190416,10,-0.2783331871032715,-0.2849998474121094,-1.2516670227050781,-1.6816668510437012,-1.4166669845581037,4,-0.0812142513120776,1.244891047948245,17.25,-2.0750017881410487,16.950000762939453,-2.3999679567874392,17.100000381469727,-0.0812142513120776
8626,2006-10-30,16.510000228881836,16.573333740234375,16.366666793823242,16.406667709350586,78261900.0,-0.023654619878159755,-1.254535996670828,-0.3647036648086814,59.915593816973406,62.62659424962361,0.056188174291705195,-0.15412895115100866,-0.7668551911891974,-0.9904896592729671,22.34641611856654,0.5433330535888672,0.0918307308997548,0.08633346557617116,-0.7375238852457713,0.9101908163981118,-0.3255952098347983,0.4982621409871406,-0.20317680942424587,15.35716840201498,-44.39706498447566,0.4119286754109706,10,0.20833301544189453,0.12166643142700195,-0.7541675567626953,-1.2816672325134277,-0.9966669082641602,0,-0.05693522235167636,1.1797608332261798,16.90999984741211,1.244891047948245,17.25,-2.0750017881410487,16.950000762939453,-0.05693522235167636
8627,2006-10-31,16.426666259765625,16.593332290649414,16.373332977294922,16.533332824707028,52747800.0,-0.005047484431310312,-1.0624955296473786,-1.0322652096869118,56.76429511990742,65.1806505390069,0.21431562675963178,-0.07960184278619309,-0.6418423602365486,-0.9049221977475028,22.260259540433168,0.2199993133544922,0.12749492414463504,0.005999565124511719,-0.8173286380325457,0.829327768281571,-0.4056645364540188,0.4176636667030422,-0.05999946594238281,6.716357363076582,-54.75836309818544,0.41166410157852923,10,0.3299999237060547,0.2050004005432129,-0.6641666889190674,-1.1983332633972168,-0.9699993133544922,1,-0.04849834608717951,-1.254535996670828,16.510000228881836,1.1797608332261798,16.90999984741211,1.244891047948245,17.25,-0.04849834608717951
8628,2006-11-01,16.283332824707028,16.566667556762695,16.216667175292972,16.459999084472653,50362500.0,-0.008725655759481032,-1.2580847607797616,1.6562477648237444,53.49142447887216,66.67969770332603,0.42887796491952557,0.04780554690776384,-0.4574213478951492,-0.759420931845888,21.88626055928268,0.350000381469723,0.17900782743594235,-0.1256671905517628,-0.949879955100581,0.6985455739970536,-0.5377735728261719,0.2864391917226463,1.1000003814697301,6.4515176349843095,-55.288920187655265,0.4121063822744086,11,0.5166673660278356,0.3483338356018102,-0.3866662979125941,-0.9233326911926234,-0.8333330154418928,2,-0.056294742652002405,-1.0624955296473786,16.426666259765625,-1.254535996670828,16.510000228881836,1.1797608332261798,16.90999984741211,-0.056294742652002405
8629,2006-11-02,16.09666633605957,16.123332977294922,15.886667251586914,15.890000343322756,73147500.0,-0.011463653703879584,-1.2187532130803103,-1.169810200380021,48.93881487302211,65.31681035546504,0.6762031366616803,0.24382252107434255,-0.22765800042346918,-0.5745241522764744,21.41366612102639,0.39666557312011363,0.23754573488418274,-0.31033363342285014,-1.1375176866700265,0.5168504198243262,-0.7239256600464365,0.10325839320073804,1.2633335494995102,15.989775838156165,-42.40436328778232,0.41359202662358807,11,0.5383338928222656,0.5350003242492676,-0.1983330249786377,-0.736666202545166,-0.7633333206176758,3,-0.05011387807669576,-1.2580847607797616,16.283332824707028,-1.0624955296473786,16.426666259765625,-1.254535996670828,16.510000228881836,-0.05011387807669576
8630,2006-11-03,15.84333324432373,16.156667709350586,15.733332633972168,16.100000381469727,54042300.0,-0.015738233398571833,1.2882866164056963,-1.2419418102951123,45.422945526214214,62.8020806382923,0.9313241740426506,0.5021619132772948,0.06736153452597904,-0.3254098760205437,21.060411176121004,0.42333507537841797,0.2975412630401095,-0.5505000591278062,-1.4057207725944139,0.30472065433880147,-0.97811041586111,-0.12288970239450236,1.457733335876462,12.790773751767349,-43.979563628336095,0.4276103567333043,11,0.673332691192627,0.7149996757507324,0.05500006675720215,-0.48333311080932617,-0.6266660690307635,4,-0.02608876129624038,-1.2187532130803103,16.09666633605957,-1.2580847607797616,16.283332824707028,-1.0624955296473786,16.426666259765625,-0.02608876129624038
8631,2006-11-06,15.829999923706055,16.069999694824222,15.733332633972168,15.91333293914795,52292100.0,-0.0008415729450400589,-1.4337296238974153,0.32467349099894105,45.422960584855346,60.33733826875638,0.8343488351070789,0.5231528884225867,0.12115155936822042,-0.32147199648663616,21.0800796935744,0.33666706085205433,0.34446361556853944,-0.5516666889190667,-1.4326218247987335,0.3292884469606001,-0.9921442568589001,-0.11118912097923328,1.3770026197204572,11.240387014499182,-42.99852041466721,0.44047756793983306,11,0.6666665077209473,0.7283329963684082,0.0883333683013916,-0.3000001907348633,-0.5299997329711896,0,-0.021267660295302804,1.2882866164056963,15.84333324432373,-1.2187532130803103,16.09666633605957,-1.2580847607797616,16.283332824707028,-0.021267660295302804
8632,2006-11-07,15.883333206176758,15.99666690826416,15.803333282470705,15.896666526794435,53654100.0,0.0033691271464149075,-1.2307747327417131,0.16000045776543942,45.98623296345633,56.72418091387341,0.6596511463853041,0.4822034767145027,0.10381856054058147,-0.3821231379309662,21.231224703445836,0.19333362579345525,0.33572085070927926,-0.49050002098083567,-1.3868978140400863,0.40589777207841315,-0.938698917510461,-0.04230112445121037,1.2352491426824947,18.000034332209907,-32.9600738264553,0.4481988965296245,11,0.6083331108093262,0.6749997138977051,0.03500008583068848,-0.31333351135253906,-0.3766660690307635,1,-0.023294851323473753,-1.4337296238974153,15.829999923706055,1.2882866164056963,15.84333324432373,-1.2187532130803103,16.09666633605957,-0.023294851323473753
8633,2006-11-08,15.67666721343994,15.83666706085205,15.67666721343994,15.766667366027832,90334800.0,-0.013011500171541401,-2.55554613656583,6.75001788140972,42.06521208434671,52.0988135135625,0.7450498809802379,0.6906772257617977,0.344180865456158,-0.1838381692973332,21.53155501924518,0.20666599273681818,0.2511066308694083,-0.6758327484130877,-1.618452883975058,0.2667873871488826,-1.1471428161940747,-0.20452268063210255,1.3588001525260882,0.0,-47.39942161622136,0.47131006778098533,11,0.7616667747497576,0.85333299636841,0.2833325862884539,-0.10666751861572088,-0.19333457946777166,2,-0.014033612121344019,-1.2307747327417131,15.883333206176758,-1.4337296238974153,15.829999923706055,1.2882866164056963,15.84333324432373,-0.014033612121344019
8634,2006-11-09,15.463333129882812,15.736666679382324,15.436667442321776,15.703332901000975,81691800.0,-0.01360838248669538,-1.045464594577008,2.6666596024243754,33.37052238591508,47.93088909261808,0.7580051524141354,0.8994589006685914,0.5880300779015322,0.018937696602977283,21.81816474227885,0.29999923706054865,0.15253009061840217,-0.8570001602172859,-1.8757734287741101,0.1617731083395384,-1.3663867944956962,-0.34761352593887374,1.4634302238811294,3.703566343256637,-37.60089715148846,0.5093866342784119,11,0.5516667366027832,0.9466671943664551,0.49666666984558105,0.10666656494140625,-0.0066661834716796875,3,-0.0008622539853267996,-2.55554613656583,15.67666721343994,-1.2307747327417131,15.883333206176758,-1.4337296238974153,15.829999923706055,-0.0008622539853267996
8635,2006-11-10,15.489999771118164,15.563332557678224,15.436667442321776,15.436667442321776,39597000.0,0.0017245079706533772,-3.75003129302773,-0.2222182485754567,16.269306886196304,43.08130165586507,0.5685140966584328,0.864892397216888,0.5917429783916965,-0.020740792342563097,22.120263210884154,0.12666511535644887,0.04101718979562463,-0.7971668243408203,-1.8800075722556393,0.2856739235739987,-1.338587198298228,-0.2557464503834108,1.2877539915015603,8.42090839139484,-26.746604253237457,0.5414203739574093,11,0.5250000953674316,0.9200005531311035,0.5058333873748779,0.07999992370605469,-0.12666702270507812,4,-0.010114057972317236,-1.045464594577008,15.463333129882812,-2.55554613656583,15.67666721343994,-1.2307747327417131,15.883333206176758,-0.010114057972317236
8636,2006-11-13,15.4399995803833,15.613332748413086,15.32333278656006,15.489999771118164,72541800.0,-0.003227901321734783,-1.0470553388287458,-0.9375212345546243,15.702450352761105,38.51887445951548,0.503747477503989,0.9089911833055346,0.6643235189738554,0.018060094239885416,22.55579455921627,0.28999996185302557,-0.1277749725391999,-0.8138336658477776,-1.9593028965115487,0.33163556481599166,-1.3865682811796631,-0.2410990505158921,1.2036455502066303,17.326731270944006,-11.82509143803816,0.5727346153318847,11,0.5050005912780762,0.9133334159851074,0.5558335781097412,0.13000011444091797,-0.14999961853027344,0,-0.01446453440154749,-3.75003129302773,15.489999771118164,-1.045464594577008,15.463333129882812,-2.55554613656583,15.67666721343994,-0.01446453440154749
8637,2006-11-14,15.886667251586914,16.066667556762695,15.729999542236328,15.94333267211914,85865400.0,0.02892925410251368,1.219775521111705,1.1333040874325278,30.42944824041855,35.95643265524286,-0.03081496682381868,0.4701517580211245,0.24460255726642544,-0.434449136303261,23.241789680961688,0.6266679763793945,-0.25494033999659393,-0.35683274269104004,-1.5120851545132368,0.7984196691311567,-0.9344589486021384,0.22079346322005833,0.5985403977194323,75.78475911644593,49.10542790553509,0.5776262059110986,11,-0.1466670036315918,0.46666574478149414,0.10416579246520996,-0.3166675567626953,-0.6500005722045898,1,-0.03692826516483161,-1.0470553388287458,15.4399995803833,-3.75003129302773,15.489999771118164,-1.045464594577008,15.463333129882812,-0.03692826516483161
8638,2006-11-15,15.893333435058596,16.026666641235348,15.859999656677244,15.923333168029785,49422900.0,0.00041960867978874106,-2.4482602132926554,0.529418694671617,22.008264300190916,32.964149258261614,-0.11021011898521671,0.4699928997769067,0.2673429338018902,-0.4476693255582038,23.636549736198937,0.1666669845581037,-0.338646361838137,-0.33899989128112473,-1.5036931836705936,0.8256934011083459,-0.9213465374758609,0.2433467549136097,0.4524492307181962,76.68155336567285,55.44221137875974,0.5823466461947351,11,-0.15333318710327326,0.4599995613098127,0.18416643142700018,-0.32166719436645685,-0.713333129882816,2,-0.024328835702878138,1.219775521111705,15.886667251586914,-1.0470553388287458,15.4399995803833,-3.75003129302773,15.489999771118164,-0.024328835702878138
8639,2006-11-16,15.970000267028807,15.99666690826416,15.833333015441895,15.986666679382324,33229200.0,0.004823835873291049,7.909071993341656,0.5555520233971103,28.240758524012875,31.055017369128134,-0.23102925815127406,0.3985323129173981,0.22007538643397773,-0.5281690559666021,23.56390075143323,0.16333389282226562,-0.41209885621545794,-0.2526663780212406,-1.4229667018688321,0.9176339458263509,-0.8378165399450364,0.3324837839025552,0.2530884132419775,86.99545701225078,67.07169999556575,0.5851501619237959,11,-0.2733340263366646,0.3833327293396014,0.10666632652282892,-0.39833402633666815,-0.6000003814697248,3,-0.030473865054429505,-2.4482602132926554,15.893333435058596,1.219775521111705,15.886667251586914,-1.0470553388287458,15.4399995803833,-0.030473865054429505
8640,2006-11-17,15.833333015441895,15.9399995803833,15.803333282470705,15.916666984558105,47462700.0,-0.008557748860472558,1.102572002875686,5.000114442663692,32.16168937968149,29.581542790775487,-0.10720328758655029,0.5123763690301608,0.3724797652803957,-0.3977118143249374,22.73275489113523,0.16666698455810192,-0.47513285914356906,-0.3581669330596924,-1.5354082044557416,0.8190743383363568,-0.946787568757717,0.2304537026383322,0.28178495758360356,68.60976363890617,46.12105698774866,0.5886206356980246,11,-0.13833284378051758,0.5199999809265137,0.22750043869018555,-0.26166677474975586,-0.44666576385498047,4,-0.023789436416413845,7.909071993341656,15.970000267028807,-2.4482602132926554,15.893333435058596,1.219775521111705,15.886667251586914,-0.023789436416413845
8641,2006-11-20,15.90666675567627,16.079999923706055,15.80666732788086,15.833333015441895,37007400.0,0.004631604739371964,-3.315830685599843,-0.8799981689592822,36.2191056530431,28.496306422951793,-0.1883222645347722,0.36425803917978783,0.3077853473313539,-0.48109687515142774,19.978011146818513,0.2733325958251953,-0.5125571909049818,-0.22549991607666087,-1.3286466517873095,0.8776468196339877,-0.7770732839319834,0.3260734517786634,-0.5833339691162092,50.47629168233415,24.91876601605087,0.551573367855324,11,-0.2050004005432129,0.44666624069213867,0.17499995231628418,-0.33500051498413086,-0.5699996948242188,0,-0.034157628094477754,1.102572002875686,15.833333015441895,7.909071993341656,15.970000267028807,-2.4482602132926554,15.893333435058596,-0.034157628094477754
8642,2006-11-21,15.936667442321776,15.993332862854006,15.866666793823242,15.920000076293945,26232600.0,0.0018860448330446644,-1.0540344094336263,0.22728100291300116,40.22561182526054,28.29190639416444,-0.2346364053868406,0.25574699102873133,0.2807180742519062,-0.5182023812088001,17.074397627536925,0.1266660690307635,-0.5194617666240493,-0.13733258247375524,-1.1440762758887661,0.8694111109412557,-0.6407044291812607,0.3660392642337502,-0.5982013130187962,48.19307425561593,19.383550657394558,0.5033718467075052,11,-0.23500108718871893,0.41666555404663264,0.20749926567077814,-0.3650012016296369,-0.54333400726318,1,-0.040577334176619795,-3.315830685599843,15.90666675567627,1.102572002875686,15.833333015441895,7.909071993341656,15.970000267028807,-0.040577334176619795
8643,2006-11-22,16.010000228881836,16.069999694824222,15.920000076293945,15.960000038146973,32466300.0,0.0046015132602514885,-1.3076844074387077,2.9998855638842814,47.38957784444553,29.849579222890046,-0.28576464067089447,0.11423798253792583,0.21112383258504863,-0.5950922482078234,14.787920166246,0.149999618530277,-0.523918416460809,-0.01699976921081614,-0.9354446488615054,0.9014451104398713,-0.47622220903615897,0.4422226706145267,-0.6567034236907947,74.69890315953462,42.43911186757295,0.4592224398253437,11,-0.3083338737487793,0.34333276748657227,0.20083284378051758,-0.43833398818969727,-0.15999984741210938,2,-0.04830315667981244,-1.0540344094336263,15.936667442321776,-3.315830685599843,15.90666675567627,1.102572002875686,15.833333015441895,-0.04830315667981244
8644,2006-11-24,15.966667175292967,16.016666412353516,15.850000381469727,15.920000076293945,15244200.0,-0.002706624170479177,1.2727355484751934,0.9333384195769162,54.25288913647847,34.069977250699175,-0.18274253867473433,0.05955054013539218,0.2546526561806193,-0.5526770552194638,12.35389731855825,0.16666603088378906,-0.5358062693465975,0.0038338184356678795,-0.7117643668812104,0.7194320037525443,-0.35396527422277124,0.361632911094107,-0.5988363077316254,59.03635222987369,23.30948063192247,0.35779909265843846,11,-0.26500082015991033,0.38666582107544123,0.20999979972839533,-0.3950009346008283,-0.039999961853027344,4,-0.04926932223742264,-1.3076844074387077,16.010000228881836,-1.0540344094336263,15.936667442321776,-3.315830685599843,15.90666675567627,-0.04926932223742264
8645,2006-11-27,15.536666870117188,15.896666526794435,15.516667366027832,15.813332557678224,70507500.0,-0.02693112472721715,-1.400009637189927,-5.928495524584397,42.14287319960108,37.00780201145917,0.2844909050448887,0.40199959113250117,0.6814679980610236,-0.1245076387804751,10.191825618813658,0.44999980926513494,-0.5272077759624345,-0.3574998378753662,-0.9419608966296984,0.22696122087896775,-0.6497303672525341,-0.06526930849820012,-0.15459262143295227,3.5502127148097924,-33.81690052220732,0.29223052937716665,11,0.26166677474975586,0.8166661262512207,0.6433329582214355,0.03499937057495117,0.2600002288818377,0,-0.010727332055929462,1.2727355484751934,15.966667175292967,-1.3076844074387077,16.010000228881836,-1.0540344094336263,15.936667442321776,-0.010727332055929462
8646,2006-11-28,15.56999969482422,15.630000114440918,15.493332862854006,15.510000228881836,40095600.0,0.0021454295818843505,-1.9285568316508683,-0.2168663070267712,41.51624791104193,38.23966864152843,0.30344873934161143,0.3105558643787756,0.6465614197089682,-0.1556639989800228,10.003723243136076,0.1366672515869123,-0.468355722769779,-0.2771669864654527,-0.801165427699642,0.2468314547687367,-0.5391662070825465,-0.015167765848357107,-0.17396693263954965,13.294822542208303,-25.426495500365718,0.26199922061709513,11,0.21666669845580877,0.7833333015441877,0.6733338832855207,0.0016665458679181455,0.09666728973388494,1,-0.011774723624320305,-1.400009637189927,15.536666870117188,1.2727355484751934,15.966667175292967,-1.3076844074387077,16.010000228881836,-0.011774723624320305
8647,2006-11-29,15.630000114440918,15.776666641235352,15.543333053588867,15.630000114440918,38019900.0,0.003853591573071302,-1.692298381328609,0.0,48.627440420693176,41.1973548771398,0.22709247522530163,0.19796055951018943,0.5813535623048338,-0.21407499430211097,9.556834885469918,0.23333358764648438,-0.36748826051608674,-0.1773332595825199,-0.6324413322128457,0.2777748130478077,-0.4048872958976837,0.05022077673264391,-0.22028800902582013,23.699516603023703,-19.096921871087012,0.22755403631516355,11,0.15666627883911133,0.6816658973693848,0.998333215713501,0.3083329200744629,0.16666698455810725,2,-0.018767309753110584,-1.9285568316508683,15.56999969482422,-1.400009637189927,15.536666870117188,1.2727355484751934,15.966667175292967,-0.018767309753110584
8648,2006-11-30,15.366666793823242,15.576666831970215,15.34000015258789,15.5,72662100.0,-0.016847941054995652,-1.535716840201498,-100.0,47.23810769423599,43.308171451609034,0.45579314493467926,0.41012577538677064,0.8323361240648843,0.04959873143134885,9.840724790819412,0.28999996185302734,-0.25991021814536097,-0.39483327865600515,-0.8323943845645658,0.04272782725255553,-0.6136138316102855,-0.1760527257017248,0.7133331298828125,3.9408853109637847,-41.99118350526045,0.2187805529542801,11,0.34333324432373047,0.9249997138977051,1.2616665363311768,0.5716662406921387,0.39333343505859375,3,0.0017353562482445017,-1.692298381328609,15.630000114440918,-1.9285568316508683,15.56999969482422,-1.400009637189927,15.536666870117188,0.0017353562482445017
8649,2006-12-01,15.289999961853027,15.366666793823242,15.140000343322756,15.333333015441895,75074100.0,-0.004989164729011453,3.1211853239006473,0.32499821185895145,44.44445621818771,44.67292332255417,0.4759045304721443,0.4461341032592596,0.8999125440725777,0.13137954837827515,10.668433550860422,0.2266664505004865,-0.22171952163910547,-0.4311667919158939,-0.8869770189975377,0.024643435165751626,-0.6590719054567167,-0.20326167837507114,0.7751999664306624,19.82375079087776,-29.578712537552484,0.2279051135408225,12,0.32000017166137695,0.9050002098083496,1.3383333683013916,0.6483330726623535,0.5766668319702148,4,0.0366252727935803,-1.535716840201498,15.366666793823242,-1.692298381328609,15.630000114440918,-1.9285568316508683,15.56999969482422,0.0366252727935803
8650,2006-12-04,15.43000030517578,15.50333309173584,15.289999961853027,15.416666984558105,43487700.0,0.00915633379150016,1.6666825613485048,-0.3076940006161833,49.7354692248655,46.174741497201104,0.30471924344147006,0.2883647889066676,0.7540880172511688,0.0026283612445840987,10.943276334528392,0.2133331298828125,-0.16221154521340964,-0.2704998016357436,-0.7402556437552565,0.19925604048376755,-0.5053777226954992,-0.03562188057598803,0.5981916397094711,45.5497586104104,-7.583312305999172,0.2348779210597557,12,0.1749997138977104,0.740000247955324,1.1983330249786395,0.5083327293396014,0.5633325576782262,0,0.03218839264037854,3.1211853239006473,15.289999961853027,-1.535716840201498,15.366666793823242,-1.692298381328609,15.630000114440918,0.03218839264037854
8651,2006-12-05,15.493332862854006,15.516667366027832,15.356666564941404,15.416666984558105,31411200.0,0.004104507869451046,1.5945749501260669,5.749946355769442,36.946871706580716,45.81043703957001,0.19734202035173531,0.2092448480775051,0.6798517709376366,-0.04306471765590025,11.215293338662594,0.16000080108642756,-0.13278630312620265,-0.19033389091491593,-0.6646568870452629,0.2839891052154293,-0.42749538898008943,0.04682760715025758,0.4993314179687456,55.49728652038009,5.013476493785632,0.23716149806517278,12,0.1116671562194842,0.3733334541320783,1.1350004673004133,0.4450001716613752,0.6099996566772443,1,0.019578372118518095,1.6666825613485048,15.43000030517578,3.1211853239006473,15.289999961853027,-1.535716840201498,15.366666793823242,0.019578372118518095
8652,2006-12-06,15.513333320617676,15.583333015441895,15.453332901000975,15.49666690826416,29517300.0,0.001290907381950257,-1.516104620041663,0.21739022266450547,37.50000784270903,44.71159592826596,0.12401842805740948,0.16875586446641577,0.6443343877067456,-0.044970640341361445,11.411970052176516,0.13000011444091975,-0.1095985866646263,-0.15183343887329137,-0.6222123986587675,0.3185455209121848,-0.38702291876602857,0.08335604101944583,0.445224402705076,84.21057160312169,35.510490944150945,0.23518947989273795,12,0.06500005722045898,0.3533329963684082,1.1616666316986084,0.4249997138977051,0.5533342361450195,2,0.009883992097085015,1.5945749501260669,15.493332862854006,1.6666825613485048,15.43000030517578,3.1211853239006473,15.289999961853027,0.009883992097085015
8653,2006-12-07,15.456666946411133,15.600000381469727,15.453332901000975,15.56666660308838,42616200.0,-0.0036527529600122177,-1.5142763722564627,-6.600080109865064,32.888900191688464,42.33781937884484,0.10497993392588967,0.21934102191064042,0.6818189904053256,0.028846095554090567,11.235387266008026,0.14666748046875178,-0.10409081028239342,-0.19749979972839427,-0.6769485277551581,0.2819489282983678,-0.4372241637417762,0.042224564284987665,0.4691484817116187,68.84056017995405,23.95249955789464,0.23972436401338135,12,0.061666488647462714,0.3966670036315918,1.237499475479126,0.48166608810424805,0.6733322143554652,3,0.021996990280419793,-1.516104620041663,15.513333320617676,1.5945749501260669,15.493332862854006,1.6666825613485048,15.43000030517578,0.021996990280419793
8654,2006-12-08,15.449999809265135,15.539999961853027,15.416666984558105,15.43333339691162,31621800.0,-0.0004313437799438047,-3.9333943694212707,-0.15151331246802768,36.009745570986,41.65636075344316,0.034252475980640185,0.23711505565258584,0.6655001711400192,0.04731690142491907,10.464942649254292,0.12333297729492188,-0.1141225131210799,-0.20350027084350764,-0.6841019602809109,0.2771014185938956,-0.44380111556220925,0.036800573875193976,0.44438301546561654,51.612784140724656,9.323614846946356,0.24030084471870125,12,0.008333683013917792,0.19833421707153498,1.2658336162567156,0.4883332252502459,0.6533327102661151,4,0.020064752326456325,-1.5142763722564627,15.456666946411133,-1.516104620041663,15.513333320617676,1.5945749501260669,15.493332862854006,0.020064752326456325
8655,2006-12-11,15.333333015441895,15.483332633972168,15.30666732788086,15.483332633972168,49509600.0,-0.007551248884370643,1.3555434050074386,-9.000114442664225,29.716974766327382,40.345330404030435,0.13303298615234738,0.3598949748601541,0.7626168932478841,0.174749760009151,9.7758571551446,0.1766653060913086,-0.15257890229711535,-0.3123337268829349,-0.8089947461153244,0.18432729234945633,-0.5606642364991306,-0.0640032172667393,0.5308745100325378,9.090583974354805,-30.834350309865826,0.24833050961619554,12,0.1250004768371582,0.3150010108947754,1.3000004291534424,0.6050000190734863,0.6533336639404297,0,0.03478263844163809,-3.9333943694212707,15.449999809265135,-1.5142763722564627,15.456666946411133,-1.516104620041663,15.513333320617676,0.03478263844163809
8656,2006-12-12,15.216667175292967,15.390000343322756,15.19333267211914,15.30666732788086,54008700.0,-0.0076086419065858335,-1.8780109972925707,0.6000025431379898,25.99997584023535,37.83116767286846,0.21714267122183273,0.4837748216474118,0.8674303621352184,0.304646324750502,8.884148362979062,0.19666767120361506,-0.20924336939500066,-0.41783294677734517,-0.9431780618103272,0.10751216825563681,-0.6805055042938353,-0.15516038926085507,0.6185720628953977,5.7379778716853584,-31.77206797501144,0.262672557516491,12,0.15333318710327326,0.3933329582214373,1.3208322525024432,0.7216658592224139,0.7200002670288086,1,0.05104045968897175,1.3555434050074386,15.333333015441895,-3.9333943694212707,15.449999809265135,-1.5142763722564627,15.456666946411133,0.05104045968897175
8657,2006-12-13,15.300000190734865,15.34333324432373,15.266667366027832,15.300000190734865,52116900.0,0.005476430185527459,-1.3000114442663,-0.0,26.49005367736376,35.525828337660435,0.0917219642715299,0.3733800329935555,0.7620080440391224,0.23138402495491306,9.543900270959739,0.1266660690307635,-0.2094652764257976,-0.30516657829284455,-0.8367052797234837,0.22637212313779287,-0.5709359290081633,-0.03939722757752584,0.5074294916588755,26.229650440174723,-6.304596753145603,0.26576935071531904,12,0.07000017166137518,0.30999994277953924,1.2274994850158674,0.6449999809265119,0.903332710266108,2,0.0525053803125346,-1.8780109972925707,15.216667175292967,1.3555434050074386,15.333333015441895,-3.9333943694212707,15.449999809265135,0.0525053803125346
8658,2006-12-14,15.506667137145994,15.536666870117188,15.303333282470705,15.373332977294922,55315200.0,0.013507643387892232,1.4137920828708659,100.0,36.254977582002226,34.615886266973156,-0.1039264682156027,0.14362337943226322,0.534230751098038,0.034814421616085056,9.937758187758808,0.23666667938232244,-0.20677689097673024,-0.07916631698608612,-0.5944526894014412,0.43612005542926724,-0.3368095031937628,0.17847686922159056,0.2740653716849071,90.3847793852658,58.67464280419383,0.257643186207677,12,-0.11000061035156072,0.10333299636840998,1.0183324813842791,0.43833303451538264,0.5433320999145526,3,0.036113525534782864,-1.3000114442663,15.300000190734865,-1.8780109972925707,15.216667175292967,1.3555434050074386,15.333333015441895,0.036113525534782864
8659,2006-12-15,15.483332633972168,15.630000114440918,15.463333129882812,15.543333053588867,48263400.0,-0.001504804544229188,-2.3333587647939575,-0.45000035762565777,47.89470236719402,34.41135661612077,-0.05619299498836483,0.1355797971181758,0.5479988921240704,0.07353546691741819,10.13995432321259,0.16666698455810547,-0.22704797147065925,-0.07816743850708008,-0.5620770049464134,0.4057421279322515,-0.32012222172674676,0.1637873447125866,0.2717705882384074,66.41208703609469,29.853551933860075,0.24195478321966604,12,-0.07166624069213867,0.12666749954223633,1.0008344650268555,0.5450005531311035,0.4066677093505877,4,0.041765331927027916,1.4137920828708659,15.506667137145994,-1.3000114442663,15.300000190734865,-1.8780109972925707,15.216667175292967,0.041765331927027916
8660,2006-12-18,15.456666946411133,15.600000381469727,15.42666721343994,15.5,38610600.0,-0.001722218865370606,-2.3548619314824943,0.7222125089406342,45.50266953071655,35.36200081880253,-0.028325584785459768,0.13974451142962252,0.5655582820229341,0.11633398465843747,10.3083793258232,0.17333316802978693,-0.22599283683939575,-0.0859998226165768,-0.5544357856384714,0.38243614040531604,-0.3202178041275232,0.14821815889436962,0.2738321606439289,60.305451877024275,19.944812990154908,0.2342179815109467,12,-0.045000553131103516,0.15333318710327148,0.7558331489562988,0.5716662406921387,0.4200000762939453,0,0.04183732336098922,-2.3333587647939575,15.483332633972168,1.4137920828708659,15.506667137145994,-1.3000114442663,15.300000190734865,0.04183732336098922
8661,2006-12-19,15.363332748413086,15.41333293914795,15.166666984558105,15.376667022705078,52049700.0,-0.006038442720001647,4.692328007394692,0.30771600862714027,39.69069998429387,35.6054110567564,0.04987356960207201,0.20056971846443084,0.6495884596653596,0.2204722551300975,11.272614541945018,0.28999996185302734,-0.21421923840198964,-0.15216732025146484,-0.5939835008647023,0.2896488603617726,-0.3730754105580836,0.06874077005515389,0.3435464080926831,42.44586695208299,-0.021370997611050768,0.22090809030661912,12,0.03500080108642578,0.24666738510131836,0.8491673469543457,0.6650004386901855,0.39666748046875,1,0.040572832807622694,-2.3548619314824943,15.456666946411133,-2.3333587647939575,15.483332633972168,1.4137920828708659,15.506667137145994,0.040572832807622694
8662,2006-12-20,15.289999961853027,15.376667022705078,15.289999961853027,15.333333015441895,41810400.0,-0.004773234281971406,-3.000044016021832,3.2497496781576314,46.52567270765967,37.12060800297542,0.09855955200978705,0.23502145795627882,0.7136478447111436,0.3040794775517597,12.288958227296833,0.08666706085205078,-0.22627006904299307,-0.19316673278808594,-0.5983351066043507,0.21200164102817887,-0.3957509196962192,0.009417454120047353,0.3942040421254216,26.61863988144245,-19.86592132557882,0.20258418690813276,12,0.10833358764648438,0.32000017166137695,0.8591666221618652,0.7383332252502441,0.606666564941408,2,0.042293491306874875,4.692328007394692,15.363332748413086,-2.3548619314824943,15.456666946411133,-2.3333587647939575,15.483332633972168,0.042293491306874875
8663,2006-12-21,15.236666679382324,15.353333473205565,15.203332901000975,15.31666660308838,33844800.0,-0.0034881152782055835,-1.045450998751511,1.8461640036973868,47.53086637785638,38.40073253707213,0.13120116481605493,0.2397395307268635,0.7548551115620974,0.3696635446545642,13.403476467007827,0.15000057220458984,-0.22146919250306318,-0.2078333377838142,-0.5428347199340919,0.12716804436646356,-0.37533402885895306,-0.04033264670867531,0.42576917816989734,15.107854437674956,-33.31366968036302,0.16750069107513882,12,0.1616668701171875,0.3733334541320801,0.809999942779541,0.7916665077209473,0.6900005340576154,3,0.06344341856127267,-3.000044016021832,15.289999961853027,4.692328007394692,15.363332748413086,-2.3548619314824943,15.456666946411133,0.06344341856127267
8664,2006-12-22,15.18000030517578,15.266667366027832,15.0,15.166666984558105,33296100.0,-0.0037190794679011763,1.8571384780442945,-0.16666666666664076,37.45818501932872,39.26086700962783,0.162644187853072,0.24711892501217214,0.7983795070629931,0.43688529788395236,14.852706698685958,0.26666736602783203,-0.2214492990196586,-0.22516636848449956,-0.47624088755136107,0.025908150582361955,-0.3507036280179303,-0.0996291089510688,0.4615381318072629,30.000031789123373,-18.008772650385804,0.12553725953343048,12,0.1349997520446795,0.35999965667724787,0.8666663169860858,1.036666393280031,0.8466663360595685,4,0.05731218144891148,-1.045450998751511,15.236666679382324,-3.000044016021832,15.289999961853027,4.692328007394692,15.363332748413086,0.05731218144891148
8665,2006-12-26,15.369999885559082,15.43000030517578,14.93333339691162,14.93333339691162,31479900.0,0.012516441143846313,-1.274811194248231,32.75001788141498,44.510399864164974,41.317580790064454,-0.024146482586136386,0.046370290962045146,0.5956703503109075,0.25673703908766043,15.051423756778416,0.49666690826416016,-0.20503473486367874,-0.02683343887329137,-0.2704846020347542,0.21681772428817148,-0.1486590204540228,0.09499214270744005,0.23304624520497796,87.91938447713427,39.170028149542446,0.12182558158073184,12,-0.0883331298828125,0.13666677474975586,0.6549997329711914,0.8466668128967285,0.8033323287963903,1,0.033832170568344644,1.8571384780442945,15.18000030517578,-1.045450998751511,15.236666679382324,-3.000044016021832,15.289999961853027,0.033832170568344644
8666,2006-12-27,15.386667251586914,15.416666984558105,15.25,15.25,36372300.0,0.0010844089884145536,-1.4390186035476533,0.31297856634299837,44.34526419761498,43.30149307009238,-0.015827842329620978,0.016088771397022583,0.5677294904868528,0.24937278661947992,15.193163714772384,0.16666698455810547,-0.1958661457137758,-0.00099945068359375,-0.23060973478641245,0.22861083341922495,-0.1158045927350031,0.1138056913678156,0.16280186046895118,91.27522835368407,45.06948163501017,0.1148051420514097,12,-0.10500049591064453,0.11999940872192383,0.6374993324279785,0.8549995422363281,0.8066654205322266,2,0.03184573781353639,-1.274811194248231,15.369999885559082,1.8571384780442945,15.18000030517578,-1.045450998751511,15.236666679382324,0.03184573781353639
8667,2006-12-28,15.33666706085205,15.399999618530273,15.270000457763672,15.270000457763672,21301500.0,-0.0032495789970181654,-2.899978542307417,0.4878023250945529,44.61078536767133,44.22991615738895,0.04461194116586498,0.04530945834920885,0.6060726151025726,0.30874591960254705,15.904803289213215,0.12999916076660156,-0.16691046915428842,-0.03633298873901403,-0.2363316513354512,0.16366567385742314,-0.13633232003723172,0.06366634255920367,0.16351119399227443,81.20808075377393,36.301301554165526,0.09999933129821857,12,-0.05500030517578125,0.16499948501586914,0.6908326148986816,0.9466662406921387,0.8566656112670898,3,0.02760268357851836,-1.4390186035476533,15.386667251586914,-1.274811194248231,15.369999885559082,1.8571384780442945,15.18000030517578,0.02760268357851836
8668,2006-12-29,15.393333435058596,15.536666870117188,15.34333324432373,15.399999618530273,32431500.0,0.003694829781575537,-2.625008940705243,-0.09999284743577909,47.564481658705425,44.19322496755687,-0.03332605565423741,-0.009756927391558534,0.5374150436728318,0.26379321182611015,15.82645112560953,0.19999980926513672,-0.11662381648385889,0.019000053405763495,-0.18117631088066766,0.21917641769219465,-0.08108812873745208,0.11908823554897907,-0.4600000381469762,76.2430825697358,30.8550565939575,0.1000881821432157,12,-0.1266665458679217,0.1083331108093244,0.6341662406921369,0.9599995613098127,0.7099990844726545,4,0.032698121810932124,-2.899978542307417,15.33666706085205,-1.4390186035476533,15.386667251586914,-1.274811194248231,15.369999885559082,0.032698121810932124
8669,2007-01-03,15.850000381469727,16.100000381469727,15.686667442321776,15.696666717529295,107061900.0,0.02966654028107163,-3.7692570095513993,-23.00171673820382,67.18406149868142,46.60226851955297,-0.4833397884397179,-0.44514158382317603,0.07231172708837974,-0.17540512109878748,15.254495752417036,0.706666946411131,-0.0586665833971356,0.4476669788360592,0.15973343920507155,0.7356005184670469,0.3037002090205654,0.591633748651553,-0.9046003150939956,78.57143441024937,27.4109190297133,0.14396676981549372,1,-0.33333349227905273,-0.33333349227905273,0.17749929428100586,0.5033326148986816,0.1399993896484375,2,0.004837023982652067,-2.625008940705243,15.393333435058596,-2.899978542307417,15.33666706085205,-1.4390186035476533,15.386667251586914,0.004837023982652067
8670,2007-01-04,15.92666721343994,15.99666690826416,15.773332595825195,15.93333339691162,51219000.0,0.004837023982652067,2.3500178814103965,-0.043475015859983826,74.2596699593396,50.44326518344694,-0.543478458103861,-0.5087768045636931,-0.021530987284203107,-0.23924933874090293,15.174502592674365,0.22333431243896484,-0.02692533919849538,0.4995004653930639,0.1279804660217394,0.8710204647643884,0.3137404657074008,0.6852604650787271,-0.9350831344604487,79.60787173647165,21.763926588062105,0.18575999968566256,1,-0.4100003242492658,-0.4100003242492658,0.10083246231079279,0.4266657829284686,-0.013334274291990411,3,0.0062787415882603614,-3.7692570095513993,15.850000381469727,-2.625008940705243,15.393333435058596,-2.899978542307417,15.33666706085205,0.0062787415882603614
8671,2007-01-05,15.796667098999025,15.93333339691162,15.716667175292967,15.833333015441895,40670700.0,-0.0081624179559181,-1.2033954194326992,5.500286123032637,66.44591123509576,52.65662501982873,-0.386153837853783,-0.3740649718758693,0.06890373544494999,-0.09598790101588328,15.062927472809996,0.21666622161865234,-0.02049255310881648,0.35433363914489924,-0.051720737261776506,0.760388015551575,0.15130645094156137,0.5573608273482371,-0.7607463679199249,63.45381802973188,1.544333543225676,0.20302718820333826,1,-0.2800002098083514,-0.2800002098083514,0.27916622161865057,0.556665897369383,0.19666576385498047,4,0.023844594115698836,2.3500178814103965,15.92666721343994,-3.7692570095513993,15.850000381469727,-2.625008940705243,15.393333435058596,0.023844594115698836
8672,2007-01-08,15.666666984558105,15.770000457763672,15.633333206176758,15.636667251586914,49189200.0,-0.00822959131987766,-6.454342115529663,-0.818191276302482,55.58138606483213,53.551127207270476,-0.220268156713324,-0.24452543673248428,0.1567971274327924,0.04447005285467753,15.089751397877171,0.1633338928222674,-0.010783382332615332,0.21666684150695836,-0.20066547169405347,0.6339991547079702,0.008000684906452449,0.4253329981074643,-0.5881830674633797,42.73130473908621,-14.932807776838786,0.20866615660050597,1,-0.15000009536743164,-0.15000009536743164,0.4033327102661133,0.6866660118103027,0.28999996185302734,0,0.03361695809837184,-1.2033954194326992,15.796667098999025,2.3500178814103965,15.92666721343994,-3.7692570095513993,15.850000381469727,0.03361695809837184
8673,2007-01-09,15.796667098999025,15.890000343322756,15.666666984558105,15.666666984558105,43929600.0,0.00829787947679339,-2.4358948024795786,4.333375719235842,60.17319716845424,56.075017446062205,-0.29332467453850697,-0.3665402762949359,-0.009831570308788784,-0.07128281139487491,15.322335283390107,0.2233333587646502,0.020198694541372575,0.32966694831848287,-0.11557532994766184,0.7749092265846276,0.10704580918540962,0.5522880874515561,-0.6773225233293001,35.00008174342412,-20.666953946360934,0.22262113913307258,1,-0.2800002098083514,-0.2800002098083514,0.2524991035461408,0.556665897369383,0.3233337402343768,1,0.025110712951927017,-6.454342115529663,15.666666984558105,-1.2033954194326992,15.796667098999025,2.3500178814103965,15.92666721343994,0.025110712951927017
8674,2007-01-10,15.760000228881836,15.873332977294922,15.50333309173584,15.68333339691162,40044300.0,-0.002321177618506143,1.4395677640245608,0.5897443421487053,59.78493737133095,57.772188280191756,-0.18520946823312734,-0.32196550070656826,-0.020645909500959903,-0.01979858090962594,15.228547113916951,0.36999988555908203,0.04684265478526051,0.27750005722045934,-0.186441472988232,0.7414415874291507,0.04552929211611456,0.5094708223248041,-0.6014294209801108,52.02707143658007,-2.9271097792738203,0.23197076510434522,1,-0.08500003814697266,-0.2433333396911621,0.24083304405212402,0.5933327674865723,0.39999961853027344,2,0.021785043506548973,-2.4358948024795786,15.796667098999025,-6.454342115529663,15.666666984558105,-1.2033954194326992,15.796667098999025,0.021785043506548973
8675,2007-01-11,15.866666793823242,15.90999984741211,15.736666679382324,15.756667137145994,44469600.0,0.006768182956363722,-1.3111000909166046,1.4347750370066201,66.09810196465017,60.189170254306774,-0.23916566964216912,-0.40752118970670637,-0.16357227053378764,-0.11194157140882055,14.821640618992948,0.17333316802978516,0.082204055876268,0.3574999332427975,-0.13100135987175676,0.8460012263573518,0.11324928668552126,0.6017505798000737,-0.6704388029787971,84.49614981991128,26.804762501490472,0.2442506465572768,1,-0.18166637420654297,-0.34999990463256836,0.03583335876464844,0.39499998092651367,0.8866653442382848,3,0.007773086742007829,1.4395677640245608,15.760000228881836,-2.4358948024795786,15.796667098999025,-6.454342115529663,15.666666984558105,0.007773086742007829
8676,2007-01-12,15.993332862854006,16.036666870117188,15.736666679382324,15.873332977294922,41732400.0,0.007983155547204968,1.9032103254624908,1.0909114553982455,71.7525622375675,63.20492323985079,-0.30254184433044884,-0.49858052646903595,-0.3128787071721906,-0.222454922278855,14.19726725671463,0.3000001907348633,0.14220089926165613,0.4453327178955089,-0.06810960928792475,0.9587750450789425,0.18861155430379206,0.7020538814872257,-0.760953976384549,91.87488041828153,29.003279321948256,0.25672116359171715,1,-0.27166604995727717,-0.47666597366333185,-0.10583257675170898,0.2683339118957502,0.6633348464965803,4,-0.005002079578538821,-1.3111000909166046,15.866666793823242,1.4395677640245608,15.760000228881836,-2.4358948024795786,15.796667098999025,-0.005002079578538821
8677,2007-01-16,16.10333251953125,16.15999984741211,15.93000030517578,15.976667404174805,43447200.0,0.006877844513117681,-1.0909114553982293,1.055543634615216,75.89639220411058,66.35291330045136,-0.3267104285568472,-0.5747800066422215,-0.4420208072495928,-0.3133692814403357,13.676861188114742,0.2299995422363299,0.18827434795523246,0.5151657581329339,-0.040538117631086834,1.0708696338969563,0.2373138202509235,0.7930176960149442,-0.8362487732617829,91.37045885283162,21.529386842850514,0.2778519378820112,1,-0.2716660499572754,-0.5566658973693848,-0.36749935150146307,0.15833425521850586,0.46000099182128906,1,-0.00683086290019963,1.9032103254624908,15.993332862854006,-1.3111000909166046,15.866666793823242,1.4395677640245608,15.760000228881836,-0.00683086290019963
8678,2007-01-17,16.066667556762695,16.136667251586914,16.030000686645508,16.106666564941403,33916200.0,-0.0022768555964478576,1.1333231608460965,-0.31578551099998703,76.81455939050926,67.42296862176556,-0.20616954430051848,-0.520707033807648,-0.4206982416968845,-0.2575320132456369,13.992320814886073,0.10666656494140625,0.23736295381348782,0.45050077438354563,-0.14305640367598826,1.0440579524430795,0.15372218535377868,0.7472793634133126,-0.7460088444246704,85.78696274135339,10.455740446911975,0.2967785890297673,1,-0.2350010871887207,-0.5200009346008301,-0.34416770935058594,0.19499921798706055,0.4566650390625,2,-0.006846510638434222,-1.0909114553982293,16.10333251953125,1.9032103254624908,15.993332862854006,-1.3111000909166046,15.866666793823242,-0.006846510638434222
8679,2007-01-18,16.129999160766598,16.260000228881836,16.026666641235348,16.066667556762695,40968600.0,0.003941800860704614,-2.255815191355613,-1.5833293595918692,74.89085301747907,67.49310007266996,-0.252119524064355,-0.5619178119010098,-0.4929349116068451,-0.299478474897132,14.845695339695375,0.23333358764648793,0.2969667294270746,0.4814990520477256,-0.15078053459029306,1.1137786386857442,0.16535925872871715,0.797638845366734,-0.7589799803241277,75.15904183105326,1.361472981522553,0.31613979331900915,1,-0.24833250045776012,-0.5333323478698695,-0.44416546821593883,0.13166761398315785,0.5300006866455114,3,-0.0006198587757844098,1.1333231608460965,16.066667556762695,-1.0909114553982293,16.10333251953125,1.9032103254624908,15.993332862854006,-0.0006198587757844098
8680,2007-01-19,16.10333251953125,16.246667861938473,16.06333351135254,16.163333892822266,35880900.0,-0.001653232648654468,-1.619073569482238,-0.9474159739790918,73.31888130636736,68.25676341392236,-0.22099779843284395,-0.5104938885768906,-0.4674998759235969,-0.2510453000547521,15.611683150362609,0.18333435058593395,0.35392821825997345,0.42249913215637136,-0.2341441261245336,1.0791423904372746,0.09417750301592065,0.7508207612968238,-0.6611948552136298,70.06350739401009,-1.460330976722389,0.3283216291404518,1,-0.2216658592224121,-0.5066657066345215,-0.5499987602233887,0.15833425521850586,-0.03666496276855469,4,0.003518981416556377,-2.255815191355613,16.129999160766598,1.1333231608460965,16.066667556762695,-1.0909114553982293,16.10333251953125,0.003518981416556377
8681,2007-01-22,15.986666679382324,16.09000015258789,15.866666793823242,16.053333282470707,38159700.0,-0.007244825877340988,2.190468729777045,1.1110846207642526,70.27031689043389,69.88886683898923,-0.08330681639871607,-0.36336496055796097,-0.35301686308272906,-0.11402838994303899,15.240746764845275,0.2366657257080078,0.34143262617348924,0.2746665954589851,-0.37768249390174446,0.9270156848197146,-0.05150794922137791,0.6008411401393499,-0.47910000989956636,30.508437590922316,-38.14670848735264,0.32617454468036455,1,-0.10500001907348633,-0.3899998664855957,-0.4333329200744629,0.27500009536743164,0.11666584014892578,0,0.04795655492510864,-1.619073569482238,16.10333251953125,-2.255815191355613,16.129999160766598,1.1333231608460965,16.066667556762695,0.04795655492510864
8682,2007-01-23,15.936667442321776,16.049999237060547,15.81999969482422,15.92666721343994,33822900.0,-0.003127558612642578,-1.0596795682028304,-0.15000357628208913,67.014689219643,70.64903262245465,0.010079681433008858,-0.2766173177921498,-0.30754580815601607,-0.046689529576577016,14.780904998293638,0.22999954223632635,0.30934618351473375,0.19233398437499893,-0.43559313438271197,0.8202611031327098,-0.12162957500385652,0.5062975437538544,-0.36890608808709224,26.515364975052076,-39.478856575010525,0.31396355937885584,1,-0.05500078201293768,-0.34000062942504705,-0.4466671943664533,0.3249993324279803,0.026665687561036933,1,0.04517884743687128,2.190468729777045,15.986666679382324,-1.619073569482238,16.10333251953125,-2.255815191355613,16.129999160766598,0.04517884743687128
8683,2007-01-24,16.203332901000973,16.233333587646484,15.99666690826416,16.023332595825195,40474800.0,0.016732824453062012,-1.0285859089534304,17.999618539004032,62.559271588281895,70.95729197989365,-0.21549548160190213,-0.4923946894424809,-0.5690716523794919,-0.2946080180923598,14.246515502833764,0.2966661453247088,0.30661492124941425,0.4106661319732634,-0.2013403982987505,1.0226726622452755,0.10466286683725556,0.7166693971092695,-0.5801924367945173,87.12107747727354,21.779340347147993,0.3060032651360064,1,-0.20499944686889293,-0.6066660881042445,-0.7133326530456507,0.05833387374878285,-0.26666545867919744,2,0.022217688950236125,-1.0596795682028304,15.936667442321776,2.190468729777045,15.986666679382324,-1.619073569482238,16.10333251953125,0.022217688950236125
8684,2007-01-25,16.049999237060547,16.213333129882812,16.030000686645508,16.203332901000973,29280300.0,-0.009463094097816982,1.1153647237474829,-0.8518522443097499,54.15727722017957,69.63053367495246,-0.018661922484547233,-0.28516137303981104,-0.40539670948522755,-0.12392059413158663,13.093674988962494,0.1833324432373047,0.3330737284606169,0.213832521438599,-0.3352599093395874,0.7629249522167836,-0.06071369395049331,0.4883787368276913,-0.3759099916800608,53.90595314197355,-9.2333583942616,0.2745462153890925,1,-0.0516657829284668,-0.45333242416381836,-0.5466659069061279,0.21166753768920898,-0.2266664505004865,3,0.02949117640278076,-1.0285859089534304,16.203332901000973,-1.0596795682028304,15.936667442321776,2.190468729777045,15.986666679382324,0.02949117640278076
8685,2007-01-26,15.890000343322756,16.120000839233402,15.82333278656006,16.016666412353516,33175200.0,-0.009968778899898223,-1.2820515642022081,0.8260812777549801,53.083713071979055,67.55621710099818,0.16203457853644387,-0.08875859498115624,-0.23756220022389307,0.05214560726718709,12.320746643805865,0.2966680526733416,0.3387260304766926,0.027833604812624202,-0.4756706178261947,0.5313378274514431,-0.22391850650678613,0.27958571613203276,-0.1690382192621609,16.9356178416842,-44.25692720476895,0.251752111319409,1,0.14999961853027166,-0.29333353042602717,-0.3791670799255389,0.3716664314270002,0.12333202362060369,4,0.04845811752376217,1.1153647237474829,16.049999237060547,-1.0285859089534304,16.203332901000973,-1.0596795682028304,15.936667442321776,0.04845811752376217
8686,2007-01-29,15.876667022705078,16.049999237060547,15.833333015441895,16.049999237060547,28611000.0,-0.0008391013423282301,1.500011004005458,1.368418675038982,57.517942947197824,65.51416718356343,0.17553821528581892,-0.03882403566117887,-0.2147747428112865,0.07774648940744733,11.506048290442546,0.21666622161865234,0.3489774915391486,-0.009999704360961204,-0.46103567979961113,0.44103627107768695,-0.23551769208028617,0.21551828335836376,-0.11258185025878475,13.709818832888429,-47.76002087024441,0.22551798771932424,1,0.16333293914794922,-0.2800002098083496,-0.36583375930786133,0.38499975204467773,0.10000038146972656,0,0.011967280902591249,-1.2820515642022081,15.890000343322756,1.1153647237474829,16.049999237060547,-1.0285859089534304,16.203332901000973,0.011967280902591249
8687,2007-01-30,15.760000228881836,15.946666717529295,15.636667251586914,15.916666984558105,49027200.0,-0.007348317732959853,1.8615394095717126,0.9038525023108411,48.674684010307935,62.38751436354106,0.26639608693509587,0.11719246601485445,-0.10421420385167934,0.2054882904063824,10.70414275164904,0.30999946594238104,0.33695718149700404,-0.14783315658569407,-0.5236531340058797,0.22798682083448973,-0.33574314529578686,0.04007683212439872,0.5,20.670342843442818,-42.324045488729006,0.18790998871009196,1,0.18833351135253906,-0.16333341598510742,-0.25583338737487793,0.5016665458679199,0.19999980926513672,1,0.021785043506548973,1.500011004005458,15.876667022705078,-1.2820515642022081,15.890000343322756,1.1153647237474829,16.049999237060547,0.021785043506548973
8688,2007-01-31,15.896666526794435,15.986666679382324,15.68000030517578,15.733332633972168,44682900.0,0.00867171928475896,-1.2716149678221327,-1.0425561703707875,54.60675500955081,60.13372569599347,0.11519293417651433,0.0212579574355658,-0.24573948395003598,0.08170894360943493,10.439489336525371,0.30666637420654475,0.30570235434144166,-0.03633351325988521,-0.3242079021624047,0.2515408756426343,-0.18027070771114317,0.10760368119137453,0.3508670425415037,45.08664115446599,-18.497980847337566,0.14393719445125966,1,0.045001029968258166,-0.29999971389770685,-0.39249968528747736,0.3650002479553205,-0.089999198913576,2,0.004193747347974286,1.8615394095717126,15.760000228881836,1.500011004005458,15.876667022705078,-1.2820515642022081,15.890000343322756,0.004193747347974286
8689,2007-02-01,15.92666721343994,16.026666641235348,15.813332557678224,15.83666706085205,39706200.0,0.0018872313006590424,-2.1219052669774223,0.5510194548893962,52.132727769495176,57.77970863634101,0.05958211958030191,-0.002850702724465748,-0.2828223031481105,0.06415535097169389,9.975447518141351,0.21333408355712358,0.2547430435226836,-0.010166168212892401,-0.29541681485454596,0.27508447842876294,-0.15279149153372096,0.13245915510793438,0.3086490295410176,59.99996053763444,-0.9006843124116273,0.14262532332082764,2,0.008333206176759589,-0.3300004005432111,-0.4225003719329816,0.33499956130981623,-0.1733341217040998,3,0.0006278921225526535,-1.2716149678221327,15.896666526794435,1.8615394095717126,15.760000228881836,1.500011004005458,15.876667022705078,0.0006278921225526535
8690,2007-02-02,16.026666641235348,16.139999389648438,15.880000114440918,15.916666984558105,37835100.0,0.0062787415882603614,-1.8363547459152958,1.2222163353536912,51.20775217048454,55.66164588967997,-0.05859825223193482,-0.10010683029333123,-0.38448201156618467,-0.02896952389256846,9.553784903920878,0.25999927520751953,0.20510551248624154,0.08483328819274583,-0.20315952731272802,0.3728261036982179,-0.05916311955999021,0.22882969594548186,0.19667662191772806,77.48350644773718,19.65402329549285,0.1439964077527361,2,-0.09166622161864879,-0.4299998283386195,-0.5991666316986048,0.1649999618530309,-0.6333332061767525,4,-0.01268722056975502,-2.1219052669774223,15.92666721343994,-1.2716149678221327,15.896666526794435,1.8615394095717126,15.760000228881836,-0.01268722056975502
8691,2007-02-05,16.173332214355472,16.299999237060547,16.139999389648438,16.14666748046875,42644700.0,0.00915134609106838,-6.999809269502194,0.2424074282791728,52.470591878417395,54.045635073988244,-0.1966841958362977,-0.22883944905395914,-0.5335019572566715,-0.17193614146064462,9.542465715120716,0.27333259582519887,0.15975410771792653,0.2126656055450482,-0.0844747987963892,0.5098060098864856,0.06409540337432773,0.3612358077157669,-0.5366649627685582,80.90443013770371,26.189190692612584,0.14857020217071898,2,-0.20499897003174183,-0.39833259582519887,-0.7791655063629186,-0.01499891281128285,-0.9299993515014666,0,-0.009892818949832516,-1.8363547459152958,16.026666641235348,-2.1219052669774223,15.92666721343994,-1.2716149678221327,15.896666526794435,-0.009892818949832516
8692,2007-02-06,16.19333267211914,16.25666618347168,16.106666564941403,16.203332901000973,26885700.0,0.0012366318516550123,1.5714192293230618,-0.3750357653789298,54.52377384196188,53.1528019910638,-0.1971839021307389,-0.218566390536445,-0.5566400823552531,-0.19117076098736518,9.803461703002954,0.149999618530277,0.11740174336541465,0.2063327789306637,-0.07397452428465101,0.4866400821459784,0.06617912732300724,0.34648643053832195,-0.5433987808227538,82.79568569301483,30.688476722502827,0.1401536516076574,2,-0.22499942779541016,-0.40833282470703125,-0.7991659641265869,-0.03499937057495117,-0.8599996566772461,1,-0.013379905936063419,-6.999809269502194,16.173332214355472,-1.8363547459152958,16.026666641235348,-2.1219052669774223,15.92666721343994,-0.013379905936063419
8693,2007-02-07,16.19333267211914,16.25,16.093332290649414,16.129999160766598,30252900.0,0.0,-1.2926883731316205,-6.333206179670734,52.36909171856018,52.95411471310608,-0.22210871656616504,-0.19744881087485844,-0.5622065381806749,-0.1904503830082902,9.659531680254627,0.15666770935058594,0.08655236908585273,0.18649950027465678,-0.09323621687828165,0.4662352174275952,0.046631641698187565,0.326367358851126,-0.5303974739074704,78.08221325594194,27.697452579696403,0.13986785857646963,2,-0.22499942779541016,-0.37166643142700195,-0.8016660213470459,-0.03499937057495117,-0.7899999618530273,2,-0.014409179302164787,1.5714192293230618,16.19333267211914,-6.999809269502194,16.173332214355472,-1.8363547459152958,16.026666641235348,-0.014409179302164787
8694,2007-02-08,16.10333251953125,16.200000762939453,16.043333053588867,16.120000839233402,32374800.0,-0.005557852383459516,-1.2926883731316205,-0.26318325553384647,50.0,52.611479927330635,-0.13829035076345697,-0.08475359892207024,-0.47753645175260573,-0.10178937128283394,10.05510410639915,0.15666770935058594,0.06340720264524258,0.07933273315429545,-0.1778541162577305,0.3365195825663232,-0.049260691551719304,0.20792615786030844,-0.42765604054260287,53.17449324592815,5.060893220313176,0.12859342470601373,2,-0.13499927520751953,-0.20166635513305664,-0.7191658020019531,0.05500078201293945,-0.5733327865600568,3,-0.01842259614837949,-1.2926883731316205,16.19333267211914,1.5714192293230618,16.19333267211914,-6.999809269502194,16.173332214355472,-0.01842259614837949
8695,2007-02-09,15.989999771118164,16.180000305175778,15.890000343322756,16.123332977294922,37218000.0,-0.007037844388770309,1.3513396481732316,7.999198993018092,50.1193234310249,51.78941109220031,-0.01037163889956183,0.04036208513647921,-0.3570982844447208,0.010329961896260897,10.247435222252383,0.289999961853022,0.02775181431058371,-0.04016666412353587,-0.2871829167326858,0.2068495884856123,-0.16367479042811084,0.0833414621810391,-0.3018368369680786,24.390170149913025,-24.878381731886485,0.12350812630457438,2,-0.021666526794433594,-0.0883336067199707,-0.47333288192749023,0.1683335304260254,-0.22333240509033203,4,-0.01480091824702845,-1.2926883731316205,16.10333251953125,-1.2926883731316205,16.19333267211914,1.5714192293230618,16.19333267211914,-0.01480091824702845
8696,2007-02-12,15.91333293914795,16.079999923706055,15.893333435058596,16.049999237060547,30991200.0,-0.004794673737812949,-1.1132218065609922,1.0249982118589513,49.18028503085495,51.8455889833722,0.08050966554693773,0.11671211427416495,-0.2751449914930717,0.08596394648085592,10.020204766893833,0.18666648864745916,0.01392353440529881,-0.11283349990844727,-0.3649004260117614,0.13923342619486512,-0.23886696296010257,0.013199963143209814,-0.21293327893965497,6.363449569154528,-43.8919695332258,0.1260334630516564,2,0.07666683197021484,-0.01166677474975586,-0.3966660499572754,0.24500036239624023,0.010000228881835938,0,-0.03267697006515313,1.3513396481732316,15.989999771118164,-1.2926883731316205,16.10333251953125,-1.2926883731316205,16.19333267211914,-0.03267697006515313
8697,2007-02-13,15.993332862854006,16.05666732788086,15.91333293914795,15.93333339691162,30205200.0,0.005027226163869747,-1.8666768391539035,-0.43902166707374984,41.50941941195498,50.390329472528215,0.041447325430295834,0.0295645452252824,-0.35075414153468465,0.0032569037845640025,9.386132673259578,0.14333438873291016,0.015615939448881733,-0.027333593368529918,-0.27710093179793027,0.22243374506087044,-0.1522172625832301,0.09755007584617026,-0.2809412111086669,28.703505021365117,-16.191003264921115,0.12488366921470061,2,0.06333303451537908,-0.09166669845581232,-0.47666597366333185,0.16500043869018377,0.009999275207521308,1,-0.046894540770919924,-1.1132218065609922,15.91333293914795,1.3513396481732316,15.989999771118164,-1.2926883731316205,16.10333251953125,-0.046894540770919924
8698,2007-02-14,15.956666946411133,16.043333053588867,15.916666984558105,16.026666641235348,36827100.0,-0.002292575084711257,1.4516206438274408,-1.1666719649043444,45.83336881238283,49.690400699515735,0.09780454555655282,0.060677941205490526,-0.30154366552572043,0.03500573152430064,8.717794535792542,0.12666606903076172,0.010819453328499762,-0.05849947929382182,-0.3088455619307311,0.19184660334308923,-0.18367252061227646,0.06667356202463282,-0.23252314295949006,21.505326725301728,-21.33019899158893,0.12517304131845514,2,0.1333327293395996,-0.05500078201293945,-0.440000057220459,0.20166635513305664,0.013333320617674005,2,-0.03906416879305952,-1.8666768391539035,15.993332862854006,-1.1132218065609922,15.91333293914795,1.3513396481732316,15.989999771118164,-0.03906416879305952
8699,2007-02-15,16.120000839233402,16.180000305175778,15.9399995803833,15.966667175292967,33889500.0,0.010236090868525949,-1.3225630802738826,-2.190490463215446,60.237422733188495,50.69369742870506,-0.03936006532368452,-0.10903361712193771,-0.44770482375364473,-0.1301632043065517,7.714136043801576,0.24000072479247692,0.03572802720093193,0.1053343296051068,-0.14408445332908215,0.354753112539294,-0.0193750618619859,0.23004372107220128,-0.38433992710958087,79.31052626386735,31.8274267021267,0.12470939146709385,2,-0.0250010490417516,-0.21833467483520863,-0.6033339500427282,-0.003334522247318006,-0.1733341217041069,3,-0.044458318340966696,1.4516206438274408,15.956666946411133,-1.8666768391539035,15.993332862854006,-1.1132218065609922,15.91333293914795,-0.044458318340966696
8700,2007-02-16,16.15999984741211,16.283332824707028,16.083332061767578,16.116666793823242,51311100.0,0.002481327921606269,-2.6362942798189146,0.28260626189497845,62.318842983430876,51.787947551484336,-0.06532655635069773,-0.15238229727140862,-0.47422556080361744,-0.17087847727968253,6.81709230897754,0.20000076293944957,0.04295175464850587,0.14249997138977122,-0.11238731950711411,0.3973872622866548,0.015056325941330329,0.2699436168382139,-0.4130521687895534,68.37611017645496,15.93432477427578,0.1274436454484422,2,-0.0733332633972168,-0.1916666030883789,-0.5641663074493408,-0.06333303451538086,-0.3299999237060547,4,-0.038985155964701645,-1.3225630802738826,16.120000839233402,1.4516206438274408,15.956666946411133,-1.8666768391539035,15.993332862854006,-0.038985155964701645
8701,2007-02-20,16.753332138061527,16.76333236694336,16.469999313354492,16.60333251953125,109508700.0,0.03671610744132736,2.4509755522893784,3.4615520049298762,80.53280802964211,54.67784023900436,-0.6344532989690421,-0.7223692240224118,-1.048948824512351,-0.7643049625041662,7.3330549254872714,0.60333251953125,0.06964012560324662,0.6974989891052275,0.2820840644804967,1.1129139137299582,0.48979152679286386,0.9052064514175928,-0.9953234282702113,98.82350169249298,40.61287715753027,0.20770746231236492,2,-0.42666578292847035,-0.5533323287963903,-1.1524984836578405,-0.6616654396057164,-1.2066650390625018,1,-0.05889364359894189,-2.6362942798189146,16.15999984741211,-1.3225630802738826,16.120000839233402,1.4516206438274408,15.956666946411133,-0.05889364359894189
8702,2007-02-21,16.656667709350586,16.80666732788086,16.623332977294922,16.636667251586914,71367300.0,-0.005769862849631657,-6.8567925453653755,0.13333672418396744,73.94969751793386,57.07568532782366,-0.5198173841108087,-0.5997478623871615,-0.9350597133238274,-0.6705864403168782,8.115747241772164,0.1833343505859375,0.09145029352290379,0.564834547042846,0.07481046767638944,1.0548586264093025,0.3198225073596177,0.8098465867260742,-0.8584460532731892,83.14611677898232,22.31391398551851,0.24501203968322827,2,-0.3083338737487793,-0.4350004196166992,-1.0375008583068848,-0.5900006294250488,-1.0833349227905256,2,-0.04402648561627531,2.4509755522893784,16.753332138061527,-2.6362942798189146,16.15999984741211,-1.3225630802738826,16.120000839233402,-0.04402648561627531
8703,2007-02-22,16.56333351135254,16.726667404174805,16.516666412353516,16.696666717529293,31898700.0,-0.005603413577473959,1.1724100510048046,-6.666507724584983,69.29297833418576,59.21934958717763,-0.4117824317899341,-0.5038954497142534,-0.8234034426434533,-0.5821013654990637,8.104049663139804,0.21000099182128906,0.0997702258792259,0.4535003185272224,-0.07842517242705327,0.985425809481498,0.18753757305008634,0.7194630640043602,-0.7046051149669346,71.92305618491869,10.531777351136157,0.26596274547713744,2,-0.21499967575073242,-0.34166622161865234,-0.8741669654846191,-0.8000006675720215,-0.9133338928222656,3,-0.03380970218991164,-6.8567925453653755,16.656667709350586,2.4509755522893784,16.753332138061527,-2.6362942798189146,16.15999984741211,-0.03380970218991164
8704,2007-02-23,16.523332595825195,16.629999160766598,16.430000305175778,16.553333282470707,33151800.0,-0.002415028079940984,1.1818162902236615,0.22500536442317834,65.61846221761576,60.94147611902107,-0.3418928773591965,-0.4496702186460695,-0.7649525724776343,-0.5488813314878129,7.93925175546036,0.1999988555908203,0.1031349862862001,0.3898327350616455,-0.17215375817290024,0.9518192282961913,0.10883948844437441,0.6708259816789184,-0.6077278635498757,60.829404381440575,1.4128077435361845,0.2809932466172726,2,-0.17333221435546875,-0.3016653060913086,-0.8341660499572754,-0.7599997520446777,-0.7233324050903303,4,-0.033487937471899265,1.1724100510048046,16.56333351135254,-6.8567925453653755,16.656667709350586,2.4509755522893784,16.753332138061527,-0.033487937471899265
8705,2007-02-26,16.65999984741211,16.683332443237305,16.483333587646484,16.569999694824222,31988400.0,0.008271167501732846,1.9268408418467036,-2.999936423166924,65.40089379917748,62.743765982168014,-0.4174223684620486,-0.5541023931882556,-0.8774402910309185,-0.6889956459352682,8.715265162789944,0.1999988555908203,0.11491051654229878,0.4880000114440932,-0.1082076788571058,1.084207701745294,0.1898961662934937,0.7861038565946927,-0.6909313594004569,61.061767654773966,4.182996602431444,0.2981038451506003,2,-0.2999997138977051,-0.43833255767822266,-0.9208331108093262,-0.9099993705749512,-0.6266670227050817,0,-0.04281711503098362,1.1818162902236615,16.523332595825195,1.1724100510048046,16.56333351135254,-6.8567925453653755,16.656667709350586,-0.04281711503098362
8706,2007-02-27,16.066667556762695,16.593332290649414,16.066667556762695,16.533332824707028,61958100.0,-0.03561418343839784,-1.2571413390444972,-5.1851608527954856,47.05885479177833,63.3603699132595,0.22344547283821825,0.05712281770749783,-0.26256344666272646,-0.09791191924244735,8.89988294985086,0.5933322906494141,0.12423099943335103,-0.1148323059082017,-0.6971182829772644,0.4674536711608628,-0.40597529444273306,0.17631068262632965,-0.04734313835889026,0.0,-51.38627611895348,0.291142988534532,2,0.2949995994567871,0.1549997329711914,-0.3275008201599121,-0.4700007438659668,-0.05000114440917969,1,-0.014730349789121244,1.9268408418467036,16.65999984741211,1.1818162902236615,16.523332595825195,1.1724100510048046,16.56333351135254,-0.014730349789121244
8707,2007-02-28,16.10333251953125,16.219999313354492,16.003332138061527,16.166667938232422,63995400.0,0.0022820514981727325,1.5490530473027138,0.13571916114555804,47.945197127996465,63.595017503883234,0.22800168519536967,0.05006514121415506,-0.27950008679214733,-0.14206390186517126,8.975011057102284,0.2166671752929652,0.144191173701401,-0.09533395767211772,-0.6446061833140142,0.453938267969777,-0.3699700704930642,0.17930215514883052,0.7033348083496094,13.824900589606049,-32.772391803624146,0.2746361128209475,2,0.2700009346008301,0.11833477020263672,-0.3641657829284668,-0.5066657066345215,-0.013332366943359375,2,-0.03456833670031112,-1.2571413390444972,16.066667556762695,1.9268408418467036,16.65999984741211,1.1818162902236615,16.523332595825195,-0.03456833670031112
8708,2007-03-01,15.963333129882812,16.066667556762695,15.729999542236328,15.92666721343994,61369800.0,-0.00869381474167763,1.7671180262977406,-0.5789164608805918,46.87500532185744,62.11030445817978,0.41241607099637534,0.2058701800598257,-0.12765493708016074,-0.010920626366772268,9.53714821061964,0.3733329772949219,0.1706360665740725,-0.23866667747497416,-0.7809873220655348,0.30365396711558823,-0.5098269997702545,0.032493644820306145,0.82726749420166,24.47556225128596,-20.410300506897674,0.2711603222952809,3,0.30500030517578125,0.2583341598510742,-0.2241663932800293,-0.366666316986084,0.19333457946777344,3,-0.024431009498428913,1.5490530473027138,16.10333251953125,-1.2571413390444972,16.066667556762695,1.9268408418467036,16.65999984741211,-0.024431009498428913
8709,2007-03-02,15.936667442321776,16.106666564941403,15.903332710266113,15.949999809265135,55079100.0,-0.0016704335707383722,-4.0832300209804915,-0.3636174473950977,48.761629583241586,60.6039474137143,0.4585639540027966,0.24593256351308135,-0.0884568572911899,0.012711481466274321,10.241667951230529,0.20333385467528942,0.20466355996330066,-0.2658323764801036,-0.8071015893476154,0.27543683638740646,-0.5364669829138595,0.004802229953652315,0.8115091384887716,21.678460888998075,-24.73419903034835,0.2706346064337554,3,0.3316659927368182,0.28499984741211115,-0.13916730880737127,-0.34000062942504705,0.04333209991455256,4,-0.01798794037894147,1.7671180262977406,15.963333129882812,1.5490530473027138,16.10333251953125,-1.2571413390444972,16.066667556762695,-0.01798794037894147
8710,2007-03-05,15.82333278656006,16.09000015258789,15.813332557678224,15.883333206176758,42993900.0,-0.007111565587466617,-5.916614016474806,4.500357653790997,47.94519712799651,56.9831017579759,0.580126704538797,0.3618027132307642,0.03721126920739337,0.12280174993056647,10.890340793150227,0.2766675949096662,0.2340335388904009,-0.36900033950805344,-0.9314015472956694,0.1934008682795625,-0.6502009434018614,-0.08779973561424548,0.8841167127075185,10.8108078252899,-38.987862663562495,0.28120060389380774,3,0.4450006484985334,0.39833450317382635,-0.025832653045656073,-0.22666597366333185,-0.06666564941406605,0,-0.0014745689887160074,-4.0832300209804915,15.936667442321776,1.7671180262977406,15.963333129882812,1.5490530473027138,16.10333251953125,-0.0014745689887160074
8711,2007-03-06,16.01333236694336,16.09666633605957,15.916666984558105,15.946666717529295,44755800.0,0.012007557633160637,-1.8421298317999066,-1.111086386394404,50.43477287362247,54.37033235305242,0.3063335122489761,0.16780520576340763,-0.13498383875501574,-0.0688380869503824,10.962700574781547,0.27333354949950994,0.2374214605823468,-0.1710007667541511,-0.7390634120277433,0.3970618785194411,-0.4550320893909472,0.11303055588264499,0.6550191340429699,57.823052459897006,5.134735180243474,0.2840313226367957,3,0.21500110626220703,0.20833492279052734,-0.19499897956848145,-0.41666555404663086,-0.25999927520751953,1,0.0012489878624486472,-5.916614016474806,15.82333278656006,-4.0832300209804915,15.936667442321776,1.7671180262977406,15.963333129882812,0.0012489878624486472
8712,2007-03-07,15.976667404174805,16.083332061767578,15.869999885559082,16.016666412353516,39981000.0,-0.00228965226777178,1.4615680880330124,-0.5999942778667727,50.43479378600649,52.27497851436583,0.26417768932054386,0.19753353069936352,-0.0782092673972059,-0.03351100768780313,11.242922512944276,0.2133321762084961,0.2342050375586382,-0.196832466125489,-0.7723869217588231,0.37872198950784686,-0.4846096939421578,0.09094476169117804,0.6541500184615252,65.48698109194824,8.48846631452254,0.28777722781666776,3,0.22999858856201172,0.24499988555908203,-0.15833401679992676,-0.38000059127807617,-0.1733341217040998,2,0.002503588963006065,-1.8421298317999066,16.01333236694336,-5.916614016474806,15.82333278656006,-4.0832300209804915,15.936667442321776,0.002503588963006065
8713,2007-03-08,15.960000038146973,16.049999237060547,15.793333053588867,16.016666412353516,61187100.0,-0.0010432317082269549,3.1621985261709056,1.4166944828572792,46.284800172901875,50.126793842730955,0.20815136432183579,0.20640647871645967,-0.03949199831106931,-0.019303252683844363,11.687738833465044,0.2566661834716797,0.13847799726801568,-0.2018332004547112,-0.7851026708215905,0.38143626991216806,-0.49346793563815083,0.08980153472872843,0.6347846692733583,53.19156059582352,-0.9439605384417646,0.2916347351834394,3,0.24666595458984375,0.28333377838134766,-0.1874997615814209,-0.36333322525024414,0.06333255767822266,3,0.008145370559536236,1.4615680880330124,15.976667404174805,-1.8421298317999066,16.01333236694336,-5.916614016474806,15.82333278656006,0.008145370559536236
8714,2007-03-09,15.80666732788086,16.043333053588867,15.716667175292967,15.92666721343994,41851500.0,-0.009607312650352307,-1.1777711373830417,2.1176559686295318,42.205879754254326,47.54957005996172,0.27841234328780473,0.35455229101898666,0.13639030285916753,0.13060001867258464,12.47819663633647,0.3266658782959002,0.05318463759049408,-0.34033265113830424,-0.9445782503434685,0.26391294806686005,-0.6424554507408864,-0.038209851535722095,0.7535259729321098,23.68430298801917,-27.466382440766765,0.30212279960258254,3,0.34833240509033203,0.4549999237060547,-0.03750014305114746,-0.21000051498413086,0.25,4,0.022142579090810077,3.1621985261709056,15.960000038146973,1.4615680880330124,15.976667404174805,-1.8421298317999066,16.01333236694336,0.022142579090810077
8715,2007-03-12,15.75333309173584,15.876667022705078,15.699999809265135,15.84333324432373,36591600.0,-0.003374160728425335,1.2553111189569128,0.7500019868233984,21.042431057746853,44.658856311735995,0.21189365478308098,0.410282345628481,0.20599411365922826,0.17941472307529516,13.609575300434637,0.17666721343994318,-0.02592246067556303,-0.381833553314209,-1.0079005636439433,0.24423345701552357,-0.6948670584790761,-0.06880004814934182,0.7562486415459304,13.445370069843033,-30.366562122613008,0.31303350516486633,3,0.2066664695739746,0.5000004768371582,0.012500524520874023,-0.15666627883911133,0.23666667938232422,0,0.014388475707366233,-1.1777711373830417,15.80666732788086,3.1621985261709056,15.960000038146973,1.4615680880330124,15.976667404174805,0.014388475707366233
8716,2007-03-13,15.393333435058596,15.710000038146973,15.34333324432373,15.65999984741211,71961000.0,-0.022852284946993207,1.0,2.9629551138049224,18.257898732138912,41.360267601085155,0.5211398863228318,0.7687412577974566,0.5778782396822226,0.5335007249002004,15.15466698135824,0.4099998474121094,-0.10955070189864458,-0.7158332347869862,-1.4191181401335538,-0.01254832944041695,-1.0674756874602718,-0.3641907821137025,1.051481744301844,6.756793329424362,-30.754452665691595,0.3516424526732844,3,0.33166646957397106,0.6816668510436994,0.37250018119811834,0.203333377838133,0.7199993133544904,1,0.02360331526762738,1.2553111189569128,15.75333309173584,-1.1777711373830417,15.80666732788086,3.1621985261709056,15.960000038146973,0.02360331526762738
8717,2007-03-14,15.243332862854006,15.40666675567627,15.020000457763672,15.393333435058596,82756500.0,-0.009744515236898676,3.3773407683713073,0.5625026822115766,17.752388887102654,38.12442133055685,0.599348422571012,0.9061305557505843,0.7398771956949108,0.6768682699914077,17.02965992580998,0.38666629791259766,-0.21584788038575198,-0.8283338069915747,-1.63063596642594,-0.02603164755720755,-1.229484886708759,-0.427182727274392,1.0913341230027616,21.682783473082452,-11.001554768935698,0.4011510797171834,3,0.3200006484985316,0.6700010299682599,0.6283335685729963,0.3733334541320783,1.3433332443237287,2,0.0334572651184859,1.0,15.393333435058596,1.2553111189569128,15.75333309173584,-1.1777711373830417,15.80666732788086,0.0334572651184859
8718,2007-03-15,15.333333015441895,15.386667251586914,15.16333293914795,15.25,39872400.0,0.00590423061660017,1.3508690916574229,-0.5555513170192069,21.6215884296234,35.10886120237705,0.4588363196317964,0.8084890592919969,0.6613418111331715,0.5803185115029965,19.005979818830767,0.22333431243896484,-0.24485876360320802,-0.7071669578552253,-1.5741042136152252,0.1597702979047746,-1.1406355857352253,-0.27369832997522536,0.8435739870437011,30.61883877797887,1.4329191655425433,0.4334686278800002,3,0.22500038146972656,0.5800008773803711,0.5433335304260254,0.28333330154418945,0.9766664505004918,3,0.030652191963448594,3.3773407683713073,15.243332862854006,1.0,15.393333435058596,1.2553111189569128,15.75333309173584,0.030652191963448594
8719,2007-03-16,15.403332710266113,15.600000381469727,15.25,15.40666675567627,56977200.0,0.004565197583181968,-1.258070867352903,-0.040008697542944116,19.047545223279926,31.89801099074188,0.3410971224345207,0.7189040671331455,0.5891346725987443,0.5033646221859271,20.46345714590185,0.35000038146972656,-0.2812999144980868,-0.6013338565826416,-1.5125490138900588,0.3098813007247738,-1.0569414352363502,-0.145726277928933,0.6347455068528518,44.74696085852963,18.783750001163725,0.4556075786537081,3,0.1550006866455078,0.5100011825561523,0.4916670322418213,0.2133336067199707,0.8266668319702148,4,0.04025102211457532,1.3508690916574229,15.333333015441895,3.3773407683713073,15.243332862854006,1.0,15.393333435058596,0.04025102211457532
8720,2007-03-19,15.529999732971193,15.606666564941404,15.460000038146973,15.5,36238500.0,0.00822335173093136,-1.666672446529016,-8.997997711671013,32.835754429865474,29.9425644969911,0.18824053791485262,0.571942832250242,0.4592149960667218,0.3657256746978508,21.52797404184858,0.2033338546752912,-0.3047433258235177,-0.44316682815551545,-1.3750943402146252,0.4887606839035925,-0.9091305841850694,0.02279692787403853,0.3859091530251373,73.91298338532499,42.82051106503888,0.46596375602955437,3,0.021666526794431817,0.38333415985107244,0.40499997138976873,0.0866665840148908,0.7400007247924787,0,0.033912917190302094,-1.258070867352903,15.403332710266113,1.3508690916574229,15.333333015441895,3.3773407683713073,15.243332862854006,0.033912917190302094
8721,2007-03-20,15.766667366027832,15.800000190734865,15.479999542236328,15.493332862854006,45801000.0,0.015239384232195397,-1.1333295186506314,9.111231204500784,40.45372903786877,28.833557302753572,-0.09733158654953655,0.27148594524096126,0.22616867851313494,0.10918520821353717,20.699014276543853,0.32000064849853693,-0.32841137404523657,-0.15716595649719167,-1.0168636314178734,0.7025317184234883,-0.5870147939575325,0.2726828809631492,0.041732508580579974,95.72655947200637,59.870116348464165,0.42984883746034036,3,-0.23166751861572266,0.1466665267944336,0.16833233833312988,-0.15000104904174805,0.46666622161865234,1,0.014164845360506773,-1.666672446529016,15.529999732971193,-1.258070867352903,15.403332710266113,1.3508690916574229,15.333333015441895,0.014164845360506773
8722,2007-03-21,15.923333168029785,15.949999809265135,15.649999618530273,15.739999771118164,40896000.0,0.0099365197707868,1.5352127432373308,0.6707290692643757,48.87640539736882,29.121513438805458,-0.29319058081804705,0.06014742457101896,0.07921025943439375,-0.06675064654804785,19.492101103244188,0.3000001907348615,-0.33901266723641754,0.036166572570801137,-0.7514608403358949,0.8237939854774989,-0.35764713388254776,0.42998027902415004,-0.9033327102661133,96.61017360100885,56.86392024384932,0.3938137064533488,3,-0.3916664123535156,-0.009999275207519531,0.022499799728393555,-0.30666685104370117,0.18999958038330078,2,0.011932148776788498,-1.1333295186506314,15.766667366027832,-1.666672446529016,15.529999732971193,-1.258070867352903,15.403332710266113,0.011932148776788498
8723,2007-03-22,16.003332138061527,16.066667556762695,15.853333473205565,15.873332977294922,45351900.0,0.005024009055614176,-1.5098397809890551,0.7090860855497777,51.81812838088456,30.189541063986596,-0.4094550636643728,-0.06741284250832003,0.005857479121921472,-0.16335504639557108,18.625167092056564,0.21333408355713068,-0.37041735055476543,0.14416561126709304,-0.5794667656895669,0.867797988223753,-0.21765057721123782,0.5059817997454239,-0.9647316932678258,92.24465106067974,48.13869857043443,0.36181618847833014,3,-0.4599981307983434,-0.08999824523926137,-0.024166107177737928,-0.386665821075443,-0.029998779296878553,3,0.036450781879908245,1.5352127432373308,15.923333168029785,-1.1333295186506314,15.766667366027832,-1.666672446529016,15.529999732971193,0.036450781879908245
8724,2007-03-23,15.970000267028807,16.049999237060547,15.916666984558105,16.003332138061527,23981700.0,-0.002082808176769979,1.1052560251168884,-0.2564006631747629,54.18254011422344,33.8717754035951,-0.3917104478123825,-0.08185761388562973,0.046767314320691256,-0.1517811424205444,18.148231838355912,0.1333322525024414,-0.4025781043485317,0.13850035667419291,-0.5173505326809664,0.7943512460293523,-0.18942508800338764,0.4664258013517717,-0.8902771377563461,84.06585373905277,34.27156441303233,0.32792544467757945,3,-0.4266662597656232,-0.05666637420654119,0.025832653045656073,-0.35333395004272283,0.14000034332275568,4,0.02128986807943467,-1.5098397809890551,16.003332138061527,1.5352127432373308,15.923333168029785,-1.1333295186506314,15.766667366027832,0.02128986807943467
8725,2007-03-26,15.946666717529295,15.973333358764648,15.716667175292967,15.946666717529295,38118300.0,-0.001461086356252972,8.624991059294183,-0.0,47.89918845395123,37.165252039352026,-0.3777979785406611,-0.12090410294335996,0.07412522300313817,-0.14513330160765925,17.695413757628376,0.25666618347168146,-0.4254585659120842,0.1508334636688211,-0.3812084595178735,0.682875386855514,-0.11518749792452532,0.41685442526216754,-0.8274658111572251,79.54535848860277,29.49571497439115,0.2660209615933466,3,-0.4033327102661115,-0.033332824707029474,0.051666259765626776,-0.3300004005432111,0.14666557312011896,0,0.017767526576295767,1.1052560251168884,15.970000267028807,-1.5098397809890551,16.003332138061527,1.5352127432373308,15.923333168029785,0.017767526576295767
8726,2007-03-27,15.829999923706055,15.93333339691162,15.67666721343994,15.856666564941404,38851500.0,-0.007316061462236179,1.851841647946481,-100.0,45.59997390746075,40.25942815272515,-0.21531922346780874,-0.024113254039377807,0.18946022050116795,-0.03961317139778231,19.075283225799538,0.26999950408935547,-0.42936467727419014,0.046000051498413796,-0.4709935759502315,0.5629936789470591,-0.21249676222590708,0.30449686522273645,-0.6729003513183596,43.19994140642881,-4.694693421381871,0.25849681372432226,3,-0.21499967575073242,0.08333396911621094,0.19749999046325684,-0.2133336067199707,0.2900009155273473,1,0.02779535920266807,8.624991059294183,15.946666717529295,1.1052560251168884,15.970000267028807,-1.5098397809890551,16.003332138061527,0.02779535920266807
8727,2007-03-28,15.546667098999025,15.729999542236328,15.486666679382324,15.723333358764648,54241500.0,-0.01789847290414237,1.5614170698897745,6.624991059295132,39.31034482758626,42.224845530276575,0.12914779672454024,0.22701655751136407,0.4645952776972724,0.23214286589031907,20.597997946091184,0.34333324432373047,-0.3964912002040002,-0.20949950218200541,-0.7138909828643296,0.2948919785003188,-0.4616952425231684,0.042696238159157573,-0.35318480723632995,10.344884284951183,-35.35626165726607,0.2521957403411625,3,0.11166667938232244,0.3666667938232404,0.7166659832000715,0.301665782928465,0.5433330535888654,2,0.04416808337599698,1.851841647946481,15.829999923706055,8.624991059294183,15.946666717529295,1.1052560251168884,15.970000267028807,0.04416808337599698
8728,2007-03-29,15.57333278656006,15.68000030517578,15.453332901000975,15.643333435058596,37689300.0,0.0017152028400191366,2.1627777001538524,0.39623099844533133,43.542394130145084,44.94649540881715,0.15657141001375585,0.17880221474563207,0.43105466221386557,0.19622654702476972,21.325619117926365,0.2266674041748047,-0.31734189453522177,-0.16333379745483256,-0.6641450040814316,0.3374774091717665,-0.4137394007681312,0.08707180585846608,-0.34492308419736517,20.111723807241006,-27.20228730739545,0.25040560331329925,3,0.18666744232177557,0.3000011444091779,0.7116677761077863,0.29666757583617986,0.6300001144409126,3,0.034674656302153384,1.5614170698897745,15.546667098999025,1.851841647946481,15.829999923706055,8.624991059294183,15.946666717529295,0.034674656302153384
8729,2007-03-30,15.649999618530273,15.696666717529295,15.546667098999025,15.619999885559082,45561900.0,0.004922955992848088,1.4324144596945805,-0.42856364354709064,47.176676528265546,46.53993119752827,0.1325086080777531,0.08385718617912374,0.34622035223332226,0.11364151498747788,22.22455494127039,0.14999961853026988,-0.21586534092924659,-0.07233357429504395,-0.5653923953330775,0.42072524674298784,-0.3188629848140607,0.17419583622397283,-0.3880596019915785,37.82048930785334,-13.208535488981802,0.24652941051901622,3,0.1100006103515625,0.20166683197021484,0.6350009441375732,0.2200007438659668,0.38333320617675426,4,0.020660303393971624,2.1627777001538524,15.57333278656006,1.5614170698897745,15.546667098999025,1.851841647946481,15.829999923706055,0.020660303393971624
8730,2007-04-02,15.800000190734865,15.84000015258789,15.616666793823242,15.686667442321776,41238900.0,0.00958470133296263,1.3103529922456147,3.777791906412046,62.55145874087751,48.995234497862576,0.027753933015556953,-0.07165481144045849,0.19048660314535226,-0.03742008685838094,22.658588317592464,0.22333335876464844,-0.11877085635320839,0.07883362770080815,-0.41332857895671715,0.5709958343583335,-0.1672474756279545,0.3249147310295708,-0.50587107258721,72.22227741165185,14.948977665841745,0.2460811033287626,4,-0.03999996185302912,0.051666259765623224,0.4858336448669416,0.07000017166137518,0.17666721343993963,0,0.019620279485723202,1.4324144596945805,15.649999618530273,2.1627777001538524,15.57333278656006,1.5614170698897745,15.546667098999025,0.019620279485723202
8731,2007-04-03,16.033332824707028,16.09666633605957,15.82333278656006,15.83666706085205,51485700.0,0.014767888047810818,-1.4477523987651304,1.7352951076254213,73.18986759204968,51.69673029727156,-0.1830208423891122,-0.319809008619961,-0.0422250036554086,-0.2702548092574091,22.784449358010818,0.29666614532470525,-0.010087898662989758,0.3111662387847858,-0.18357009629564658,0.8059025738652199,0.0637980712445696,0.558534406325002,-0.7083021690147717,90.15541429977534,27.207798735200043,0.2473681675402169,4,-0.25833320617675426,-0.22666645050048473,0.2575008869171178,-0.16333246231078746,-0.11666584014892223,1,0.003742170551710222,1.3103529922456147,15.800000190734865,1.4324144596945805,15.649999618530273,2.1627777001538524,15.57333278656006,0.003742170551710222
8732,2007-04-04,16.016666412353516,16.106666564941403,15.966667175292967,16.0,32921700.0,-0.0010394852109493202,-2.360036621652366,0.0847448586211761,70.9611947284509,53.82373766922338,-0.16955314263832832,-0.3162042825543594,-0.02350655360384124,-0.2540339252619699,22.74999531772043,0.13999938964843572,0.050351200781573624,0.2924998760223385,-0.20686997555925402,0.791869727603931,0.042814950231543136,0.5421848018131339,-0.645337615839221,86.22447341147671,18.39486979400138,0.24968492579079613,4,-0.23666667938232777,-0.3966665267944336,0.27500081062316895,-0.1466660499572754,-0.089999198913576,2,0.006451681281204991,-1.4477523987651304,16.033332824707028,1.3103529922456147,15.800000190734865,1.4324144596945805,15.649999618530273,0.006451681281204991
8733,2007-04-05,16.09000015258789,16.149999618530273,15.953332901000975,15.963333129882812,28546200.0,0.004578589473388295,-1.6818039950062014,7.60013733119707,71.02047036471107,55.694618808166446,-0.2562473035275339,-0.39979718651993856,-0.10249054311620753,-0.3240914181824799,22.404114395297466,0.19666671752929865,0.08619335436382336,0.3593336105346676,-0.15608762218218786,0.8747548432515231,0.10162299417623899,0.6170442268930962,-0.6598443345994269,90.0553237228123,18.50841335279668,0.25771061635842807,4,-0.2883338928222656,-0.505000114440918,0.20750021934509277,-0.2199997901916504,-0.14333343505859553,3,0.0,-2.360036621652366,16.016666412353516,-1.4477523987651304,16.033332824707028,1.3103529922456147,15.800000190734865,0.0
8734,2007-04-09,16.156667709350586,16.183332443237305,15.963333129882812,16.09000015258789,25613400.0,0.004143415545709184,2.6667461414969877,0.5263213371480199,69.91532692390456,58.140856415939034,-0.328161136687406,-0.4626178079298029,-0.16920700366283015,-0.383655460891525,21.810903998971064,0.2199993133544922,0.09517612643991491,0.40850114822387695,-0.1404608072470701,0.957463103694824,0.13402017048840165,0.6829821259593505,-0.6545275113079416,95.2944502786978,23.053482397636216,0.27448097773547375,4,-0.3383350372314453,-0.5550012588500977,0.0883326530456543,-0.2866673469543457,-0.28333473205566406,0,0.002888293086784177,-1.6818039950062014,16.09000015258789,-2.360036621652366,16.016666412353516,-1.4477523987651304,16.033332824707028,0.002888293086784177
8735,2007-04-10,15.979999542236328,16.149999618530273,15.979999542236328,16.149999618530273,29252100.0,-0.010934690883814602,1.0,-2.549967098675364,57.04842886158242,59.412906966397,-0.1634566854242241,-0.2825860070828057,0.01051638355245288,-0.20126477044565405,21.131958052399092,0.1766681671142578,0.08713162474654901,0.22049965858459508,-0.33818437597411943,0.7791836931433096,-0.05884235869476129,0.4998416758639532,-0.39611627477032485,43.51858474596448,-24.68784114821755,0.2793420172793573,4,-0.1616668701171875,-0.37833309173583984,0.2650008201599121,-0.10999917984008789,-0.25333213806152344,1,0.0033375021275647843,2.6667461414969877,16.156667709350586,-1.6818039950062014,16.09000015258789,-2.360036621652366,16.016666412353516,0.0033375021275647843
8736,2007-04-11,15.756667137145994,16.036666870117188,15.686667442321776,15.983332633972168,53176200.0,-0.013975745399744777,1.0999925613545307,1.3333258535381405,44.72575189467554,60.01461886274026,0.054065045157642544,-0.03229360541173776,0.23480169724241584,0.027347947604486222,19.731938748049483,0.34999942779541193,0.06987494423162843,-0.020999431610109198,-0.5525189766604814,0.5105201134402613,-0.2867592041352953,0.24476034091507692,-0.10084996858743445,14.093945555894733,-48.43268482835185,0.26575977252518523,4,0.06166553497314631,-0.15500068664550604,0.4883332252502459,0.11333322525024592,-0.05333423614501953,2,0.013962360511517335,1.0,15.979999542236328,2.6667461414969877,16.156667709350586,-1.6818039950062014,16.09000015258789,0.013962360511517335
8737,2007-04-12,15.75333309173584,15.833333015441895,15.633333206176758,15.793333053588867,34715700.0,-0.00021159585216434795,2.3333333333333335,0.17647133071912885,41.68517450656846,59.80826112678729,0.10035051312774534,0.011813080960406452,0.24283065115846014,0.02886451630750031,17.613142620431564,0.19999980926513672,0.06603128703044625,-0.04983348846435476,-0.5186531652401918,0.41898618831148227,-0.28424332685227327,0.18457634992356375,0.42999935150146484,21.818191276122043,-35.42297150255252,0.2344098383879185,4,0.11166667938232422,-0.15166664123535156,0.4716672897338867,0.11666727066040039,0.0033340454101544736,3,0.010368211721997422,1.0999925613545307,15.756667137145994,1.0,15.979999542236328,2.6667461414969877,16.156667709350586,0.010368211721997422
8738,2007-04-13,15.803333282470705,15.80666732788086,15.609999656677244,15.800000190734865,37264200.0,0.003173943599344975,38.32888337943647,-0.08332737286317145,44.51753849358506,59.51280134515613,0.0965613653986157,-0.0012337325343452221,0.19379733702823998,-0.022787293789994223,15.407762438155013,0.19666767120361506,0.07665881718983414,-0.02333331108093084,-0.436847877996426,0.3901812558345661,-0.23009059453867842,0.18342397237681674,0.36899917602538856,33.72101340190975,-19.29558050505647,0.20675728345774833,4,0.09333276748657049,-0.20166683197021662,0.41083335876464666,0.06666707992553533,-0.26333332061767756,4,0.007804298546689514,2.3333333333333335,15.75333309173584,1.0999925613545307,15.756667137145994,1.0,15.979999542236328,0.007804298546689514
8739,2007-04-16,16.023332595825195,16.040000915527347,15.83666706085205,15.876667022705078,42750000.0,0.013921070284489634,1.2592372818496318,44.00286123032904,52.232986084877425,58.366304383378335,-0.07253984026248972,-0.1817194852822528,-0.02362591334719255,-0.2443998595065544,13.766784900719568,0.2366676330566424,0.1328238006775404,0.16566600799560582,-0.20495760808998398,0.5362896240811938,-0.019645800047189965,0.35097781603839984,0.12650655059814397,76.54314228645207,25.77178030595995,0.18531180804279404,4,-0.12666654586791992,-0.42166614532470703,0.20166730880737305,-0.15333223342895508,-0.5099992752075195,0,-0.004784640014017794,38.32888337943647,15.803333282470705,2.3333333333333335,15.75333309173584,1.0999925613545307,15.756667137145994,-0.004784640014017794
8740,2007-04-17,16.05666732788086,16.143333435058597,15.963333129882812,16.06333351135254,37173900.0,0.0020803869517349582,1.1600119019008215,-0.045451589830288054,56.93879052430237,56.56062915362864,-0.0733511891399683,-0.18295472207694985,-0.0571678907499269,-0.2769881958086273,12.022849701678512,0.1800003051757848,0.1812820447659682,0.17266736030578578,-0.17399663499906737,0.5193313556106389,-0.0006646373466416833,0.34599935795821324,-0.44666767120361506,83.75011846413213,30.698267284410427,0.17333199765242657,4,-0.16000127792358398,-0.4550008773803711,0.15166616439819336,-0.18666696548461914,-0.6133346557617188,1,-0.011417957839083726,1.2592372818496318,16.023332595825195,38.32888337943647,15.803333282470705,2.3333333333333335,15.75333309173584,-0.011417957839083726
8741,2007-04-18,15.989999771118164,16.059999465942386,15.94333267211914,16.0,23980500.0,-0.004152017065641833,-1.2580430810123064,1.5001430615164522,65.64700037563466,55.97016311442683,-0.015060629370296397,-0.10403153624999106,0.0037852717071302777,-0.2111252650621811,11.02695644396584,0.11666679382324574,0.2184133584275667,0.09483318328857493,-0.2503016637679849,0.43996803034513476,-0.07773424023970321,0.26740060681685485,-0.3693334388732925,71.24996200207029,12.267378545228105,0.17256742352827958,4,-0.09333372116088867,-0.3883333206176758,0.11666679382324219,-0.11999940872192383,-0.439999580383299,2,-0.01646856602330926,1.1600119019008215,16.05666732788086,1.2592372818496318,16.023332595825195,38.32888337943647,15.803333282470705,-0.01646856602330926
8742,2007-04-19,16.113332748413086,16.126667022705078,15.883333206176758,15.916666984558105,24150900.0,0.007713131898706482,1.179099251440113,-19.666126263589547,67.8413636080056,55.616929030348444,-0.13772246307373948,-0.22387876570661547,-0.12459155153275958,-0.33503288727475145,10.683567950059626,0.2433338165283203,0.21828843628619055,0.2086661815643307,-0.1499301823344723,0.5672625454631337,0.029367999614930085,0.3879643635137331,-0.4822130741119395,94.37487594793596,29.216483235698234,0.17929818194940153,4,-0.21666669845581055,-0.5116662979125977,-0.2133326530456543,-0.2433323860168457,-0.4766654968261719,3,-0.025444757693127706,-1.2580430810123064,15.989999771118164,1.1600119019008215,16.05666732788086,1.2592372818496318,16.023332595825195,-0.025444757693127706
8743,2007-04-20,16.586666107177734,16.613332748413086,16.170000076293945,16.196666717529293,70264200.0,0.029375261229633853,1.0,1.9830568473322232,74.52001813475651,56.12856138710978,-0.5958553369057835,-0.6864648845192818,-0.5975725744358513,-0.8073652299849261,11.323748864631762,0.5,0.1891095580673241,0.6528328418731686,0.1828533406299826,1.1228123431163564,0.4178430912515765,0.8878225924947625,-0.9453021576614393,96.56652255115159,26.795480400745873,0.23498975062159377,4,-0.47499990463256836,-0.6983332633972168,-0.848332405090332,-0.6733322143554688,-0.939999580383299,4,-0.050040132517803926,1.179099251440113,16.113332748413086,-1.2580430810123064,15.989999771118164,1.1600119019008215,16.05666732788086,-0.050040132517803926
8744,2007-04-23,16.309999465942386,16.649999618530273,16.280000686645508,16.576667785644528,42166500.0,-0.016680063338082363,-1.2653050500096341,-0.6837659924096943,62.52042163267249,56.736560583897564,-0.3298371747498834,-0.40371922768591517,-0.3208598056619856,-0.5306043078930003,12.033148065693606,0.3699989318847656,0.16087215556303747,0.35916624069214187,-0.1400112851118962,0.8583437664961782,0.10957747779012195,0.60875500359416,-0.6297567644702191,55.6521392995223,-13.238409219071407,0.2495887629020185,4,-0.1799998283386266,-0.35999965667724965,-0.574165821075443,-0.39666557312012074,-0.6033325195312536,0,-0.04721027156973412,1.0,16.586666107177734,1.179099251440113,16.113332748413086,-1.2580430810123064,15.989999771118164,-0.04721027156973412
8745,2007-04-24,16.229999542236328,16.326667785644528,16.043333053588867,16.18666648864746,55658700.0,-0.004904961761225679,1.3943489438521408,-0.16249794365250664,55.22123006529206,57.90272482507718,-0.23540024741874355,-0.31769263265882586,-0.23808879726920296,-0.4441084630026957,11.794831583862624,0.2833347320556605,0.1240548969858235,0.26499967575073313,-0.24952597376537966,0.7795253252668459,0.007736850992678512,0.5222625005087895,-0.49157142574067514,45.21736318086149,-20.116523409734235,0.257262824758056,4,-0.09999990463256836,-0.17833328247070312,-0.49416589736938477,-0.3166656494140625,-0.36333274841308594,1,-0.04415688489415093,-1.2653050500096341,16.309999465942386,1.0,16.586666107177734,1.179099251440113,16.113332748413086,-0.04415688489415093
8746,2007-04-25,16.270000457763672,16.366666793823242,16.209999084472653,16.25666618347168,43509000.0,0.0024646282597389213,-1.9374698256592362,0.30771600862714027,56.64335839222924,59.56474525681726,-0.2178348895797768,-0.34049712270115506,-0.2723251009332568,-0.4778471362679966,11.464105929778007,0.1566677093505895,0.08522811063055258,0.28300056457519496,-0.2446794444570557,0.8106805736074474,0.01916056005907052,0.5468405690913212,-0.47687805114594184,50.43487563253507,-11.750189171884003,0.26384000451612594,4,-0.1400008201599121,-0.21833419799804688,-0.5375003814697266,-0.35666656494140625,0.2199993133544922,2,-0.05080932774344604,1.3943489438521408,16.229999542236328,-1.2653050500096341,16.309999465942386,1.0,16.586666107177734,-0.05080932774344604
8747,2007-04-26,16.233333587646484,16.35333251953125,16.190000534057614,16.260000228881836,27693300.0,-0.0022536489911216817,-1.882344031370319,-1.999856958947218,53.83243524975495,60.599733785280584,-0.11836715168358936,-0.2632460218850099,-0.2327798686065421,-0.436025700052884,10.535452568272675,0.16333198547363637,0.0837320748227679,0.21200037002563477,-0.2834167721747214,0.7074175122259927,-0.03570820107454509,0.45970894112581284,-0.38879854831400174,31.318774601657505,-26.21146592965599,0.24770857110017885,4,0.009999752044677734,-0.18166732788085938,-0.5091667175292969,-0.31999969482421875,0.8366661071777379,3,-0.0420944591092266,-1.9374698256592362,16.270000457763672,1.3943489438521408,16.229999542236328,-1.2653050500096341,16.309999465942386,-0.0420944591092266
8748,2007-04-27,16.113332748413086,16.229999542236328,16.106666564941403,16.173332214355472,27906300.0,-0.007392248707604909,-2.3636954768900353,2.2499821185896476,48.87344391962181,60.226451322474404,0.056134662861346385,-0.10615825194076223,-0.11005370888512545,-0.307311081280611,9.344047288174297,0.12666702270508168,0.12181823042461204,0.06499953269958425,-0.3843299601013648,0.5143290255005333,-0.15966521370089026,0.28966427910005876,-0.22046983432873546,11.538413169510923,-39.512363439371384,0.2246647464004746,4,0.1533336639404297,-0.06166648864746094,-0.39083242416381836,-0.1999988555908203,0.7266674041748047,4,-0.029582055076291747,-1.882344031370319,16.233333587646484,-1.9374698256592362,16.270000457763672,1.3943489438521408,16.229999542236328,-0.029582055076291747
8749,2007-04-30,15.973333358764648,16.219999313354492,15.956666946411133,16.083332061767578,41966100.0,-0.008688419201311692,-2.6744514085725313,1.8333280350954186,49.82333459366451,59.43584510795908,0.2104241484281495,0.0625114942344922,0.025834841167073463,-0.15809938699530868,7.96114214988021,0.2633323669433594,0.16572502982349846,-0.091166543960572,-0.5017473407395308,0.319414252818385,-0.2964569423500514,0.11412385442890738,-0.03504224241354237,4.064980135654407,-45.95827528887429,0.20529039838947863,4,0.2933330535888672,0.07833290100097656,-0.24499940872192383,-0.05999946594238281,0.9433345794677734,0,-0.020450761568246434,-2.3636954768900353,16.113332748413086,-1.882344031370319,16.233333587646484,-1.9374698256592362,16.270000457763672,-0.020450761568246434
8750,2007-05-01,16.110000610351562,16.18666648864746,15.83666706085205,15.973333358764648,44356800.0,0.008555963149164736,1.4137974125740744,-1.2424442093946697,59.814796859875415,58.787822495096954,0.09176822729767409,-0.052428552386071914,-0.11472940608913262,-0.2869015017114265,7.220290214650535,0.34999942779541016,0.20792275749313305,0.030000686645507812,-0.3614995343642242,0.42150090765523984,-0.16574942385935998,0.22575079715037383,0.5399990081787109,51.572393813709525,-2.8719293157685755,0.19575011050486638,5,0.1333327293395996,-0.0583343505859375,-0.3816666603088379,-0.19666671752929688,0.4766654968261719,1,-0.025036228967071916,-2.6744514085725313,15.973333358764648,-2.3636954768900353,16.113332748413086,-1.882344031370319,16.233333587646484,-0.025036228967071916
8751,2007-05-02,16.093332290649414,16.246667861938473,16.05666732788086,16.100000381469727,36355200.0,-0.0010346566772591048,-3.7501311334699414,-0.04879069962178834,59.37495233832767,57.847110131799404,0.1392827929283449,-0.03271190647904021,-0.12135991656773726,-0.2633963625488942,7.391352881214838,0.19000053405761363,0.22083126134355346,0.010332393646240945,-0.38058123164290336,0.401246018935387,-0.1851244189983312,0.2057892062908131,0.5404006767272946,49.67725739853036,-8.526647873447416,0.19545681264457274,5,0.15000104904174805,-0.04166603088378906,-0.36499834060668945,-0.17999839782714844,0.6000003814697266,2,-0.014084435263781225,1.4137974125740744,16.110000610351562,-2.6744514085725313,15.973333358764648,-2.3636954768900353,16.113332748413086,-0.014084435263781225
8752,2007-05-03,16.120000839233402,16.25,16.066667556762695,16.173332214355472,32854800.0,0.0016571178735607095,-1.2916850450019843,7.997997711670481,58.845429679300274,56.105489192304276,0.12701675215720343,-0.054011144724722016,-0.1683815156488251,-0.28332295690563214,7.604711840687267,0.1833324432373047,0.22370666696533803,0.03183422088623544,-0.35811826877738184,0.4217867105498545,-0.16314202394557498,0.22681046571804409,0.49779081001281256,68.54856014268297,6.948337303165204,0.19497624483180942,5,0.12333250045776012,-0.06833457946777699,-0.35583376884460804,-0.20666694641113637,0.483331680297848,3,0.022952786142804937,-3.7501311334699414,16.093332290649414,1.4137974125740744,16.110000610351562,-2.6744514085725313,15.973333358764648,0.022952786142804937
8753,2007-05-04,16.09000015258789,16.166667938232422,16.016666412353516,16.133333206176758,28817400.0,-0.0018610846826071503,1.727238049000399,0.8125245878187476,52.08335071793434,54.945814646222246,0.08845878592268619,-0.025308013069007984,-0.15649322540051358,-0.24578152248674812,8.065901958142245,0.15000152587890625,0.21838187842431012,0.0018335342407240773,-0.3881189554228932,0.39178602390434314,-0.19314271059108634,0.19680977907253272,0.5121690048904419,61.29032258064516,1.5149988770768914,0.19497624483180942,5,0.01166677474975586,-0.038333892822265625,-0.304166316986084,-0.176666259765625,0.21333312988281605,4,0.06090736687026754,-1.2916850450019843,16.120000839233402,-3.7501311334699414,16.093332290649414,1.4137974125740744,16.110000610351562,0.06090736687026754
8754,2007-05-07,16.203332901000973,16.293333053588867,16.093332290649414,16.143333435058597,26679900.0,0.007043676030969781,-1.499982118802675,-1.3846119987673875,54.36503115892573,54.850681434403775,-0.04648410465091857,-0.14225917121656195,-0.28570532579115593,-0.35073148839217083,8.500358361287491,0.20333290100097656,0.20107895771337425,0.11283302307128551,-0.2793970319009169,0.5050630780434879,-0.0832820044148157,0.3089480505573867,0.38352621454483327,80.29190830512255,22.576440296555923,0.1961150274861008,5,-0.10166597366332653,-0.10499954223632457,-0.3866658210754359,-0.2899990081787074,0.296667098999027,0,0.0392923638289,1.727238049000399,16.09000015258789,-1.2916850450019843,16.120000839233402,-3.7501311334699414,16.093332290649414,0.0392923638289
8755,2007-05-08,16.033332824707028,16.213333129882812,16.026666641235348,16.123332977294922,30517500.0,-0.010491673369461108,-2.612928233904132,-1.5000158947136553,51.21494187594845,54.2475240437059,0.10357729752684719,0.033667518679816766,-0.13829328312636235,-0.17138923202929846,8.878229554248417,0.1866664886474645,0.11644909774543422,-0.05983371734619425,-0.4496181387211706,0.3299507040287821,-0.25472592803368244,0.13505849334129394,0.538522449744903,6.024005018853893,-47.91484139122048,0.19489221068748785,5,0.06166696548462269,0.09666681289673207,-0.2274994850158656,-0.11999893188476207,0.3933334350585973,1,0.05509366787198444,-1.499982118802675,16.203332901000973,1.727238049000399,16.09000015258789,-1.2916850450019843,16.120000839233402,0.05509366787198444
8756,2007-05-09,15.976667404174805,16.093332290649414,15.946666717529295,16.023332595825195,45677400.0,-0.003534225924937018,-1.749982118589456,0.5185012503708523,46.01946601779941,53.3794163512664,0.12768510561302193,0.11347795814206307,-0.08621227011086319,-0.10375347360648135,8.45601893454306,0.14666557312011896,0.07272249243701268,-0.1274991512298591,-0.48866588505243413,0.23366758259271592,-0.30808251814114485,0.053084215681428404,0.5804841060051302,8.654052477813764,-38.510530674879405,0.18058336691128732,5,0.0883326530456543,0.15333223342895508,-0.17083406448364258,-0.06333351135253906,0.46999931335448863,2,0.03818059721538258,-2.612928233904132,16.033332824707028,-1.499982118802675,16.203332901000973,1.727238049000399,16.09000015258789,0.03818059721538258
8757,2007-05-10,15.916666984558105,16.110000610351562,15.81666660308838,15.833333015441895,53550600.0,-0.0037555028278939417,-4.028577500940172,-1.785784353797106,24.296801885487795,50.648678347473734,0.15426514788330437,0.1964125223857245,-0.032769990857779874,-0.034350833226259425,8.004905919923676,0.2933340072631818,0.05025162822260043,-0.1956662654876702,-0.5298060936106843,0.13847356263534216,-0.36273617954917725,-0.028596351426163125,0.6260748366352722,20.979110521566426,-19.112904966106527,0.1670699140615064,5,0.13833284378051758,0.2133326530456543,-0.12583398818969727,-0.0033330917358398438,0.4533338546752965,3,0.048795749029274305,-1.749982118589456,15.976667404174805,-2.612928233904132,16.033332824707028,-1.499982118802675,16.203332901000973,0.048795749029274305
8758,2007-05-11,15.92666721343994,15.970000267028807,15.803333282470705,15.946666717529295,47667900.0,0.0006282866187712344,4.000014305128282,-0.23999221807694948,31.511394820193175,48.614018372643585,0.12851675481711133,0.20672480754322287,-0.0448340819401043,-0.03809511916863606,7.466917381229457,0.16666698455810192,0.01904823830762936,-0.19183273315429794,-0.5059112019841745,0.12224573567557862,-0.3488719675692362,-0.03479349873935966,0.5870315990292365,25.170201750868376,-12.418464408467013,0.1570392344149379,5,0.12166595458984553,0.20333242416382014,-0.2266674041748047,-0.013333320617674005,0.34333324432373225,4,0.04248630909549589,-4.028577500940172,15.916666984558105,-1.749982118589456,15.976667404174805,-2.612928233904132,16.033332824707028,0.04248630909549589
8759,2007-05-14,15.946666717529295,16.0,15.829999923706055,15.880000114440918,38914200.0,0.0012557243660167305,-1.039997024541808,-3.333412808163566,35.49497419232614,45.91181585402699,0.11659835266253005,0.1904517556094678,-0.06584795828114132,-0.05128628712706096,7.865917537162977,0.1700000762939453,-0.0047258838758850175,-0.16799993515014755,-0.4887690939513707,0.1527692236510756,-0.3283845145507609,-0.007615355749535979,0.524410163139974,34.95938741521528,-1.5955493657809754,0.16038457940061196,5,0.10166645050049006,0.18333292007446467,-0.25333356857299627,-0.033332824707029474,0.24999999999999822,0,0.02236621428535579,4.000014305128282,15.92666721343994,-4.028577500940172,15.916666984558105,-1.749982118589456,15.976667404174805,0.02236621428535579
8760,2007-05-15,15.873332977294922,16.033332824707028,15.803333282470705,15.986666679382324,58139400.0,-0.00459868770905969,1.2258092798966587,-1.7000071525642395,30.363074633686594,42.688273886844655,0.17079079595539426,0.2628212969692072,0.009252024764727196,0.028924251688465574,8.359577753871294,0.2299995422363228,-0.011480089149191741,-0.2321669578552239,-0.5699424983591719,0.10560858264872586,-0.4010547281071979,-0.06327918760324991,0.5576792874824328,22.8259382269155,-11.478675806371474,0.1688877702519748,5,0.17500019073486328,0.2566666603088379,-0.16333341598510742,0.04000091552734375,0.25666618347167613,1,0.03947923373128104,-1.039997024541808,15.946666717529295,4.000014305128282,15.92666721343994,-4.028577500940172,15.916666984558105,0.03947923373128104
8761,2007-05-16,15.726667404174805,15.91333293914795,15.65999984741211,15.829999923706055,49549500.0,-0.00923974651888837,-1.1408342870037556,0.911754558688646,27.381029420780436,39.19222941367578,0.2905273122413021,0.40975552193258125,0.14989079854200682,0.1831738658747284,9.162935927146384,0.25333309173583984,-0.014309364112158107,-0.36566591262817383,-0.7408557177115185,0.009523892455170824,-0.5532608151698462,-0.1780710100865015,0.6666841216641508,14.814987496291273,-19.046616849089254,0.18759490254167263,5,0.2499990463256836,0.4033322334289551,-0.016667842864990234,0.18666648864746094,0.21666526794433594,2,0.04451031090064239,1.2258092798966587,15.873332977294922,-1.039997024541808,15.946666717529295,4.000014305128282,15.92666721343994,0.04451031090064239
8762,2007-05-17,15.703332901000975,15.82333278656006,15.673333168029785,15.82333278656006,37878000.0,-0.0014837538414296247,1.499996026353181,1.1612983608978489,29.96749440378126,36.73491204543656,0.27775026640203393,0.4224586248976987,0.16798509603746048,0.21520463130913114,9.743589772077854,0.1499996185302752,-0.05184323247893019,-0.36850042343139755,-0.781734256905116,0.0447334100423209,-0.5751173401682568,-0.16188350669453833,0.6313504905638343,11.607078994962187,-24.042301895304114,0.2066169167368595,5,0.2733335494995135,0.426666736602785,0.006666660308839667,0.21000099182129084,0.236666679382326,3,0.04733605414943076,-1.1408342870037556,15.726667404174805,1.2258092798966587,15.873332977294922,-1.039997024541808,15.946666717529295,0.04733605414943076
8763,2007-05-18,15.756667137145994,15.789999961853027,15.726667404174805,15.773332595825195,41229300.0,0.0033963641018919244,1.5332926433843865,0.1388789547719631,38.43424413874966,34.964824598750326,0.19239238922877355,0.32016999326306284,0.11045968223938729,0.17181666003110685,8.77000505770762,0.08666706085205256,-0.08881158201710093,-0.27366623878479324,-0.6323047379838247,0.08497226041423644,-0.45298548838430897,-0.09434698918527751,0.5240415708865971,25.893048729397833,-13.183484240233327,0.1793192495995149,5,0.17999935150146662,0.37333250045776545,-0.023334026336668146,0.1566667556762713,0.23333263397216975,4,0.03892534485554289,1.499996026353181,15.703332901000975,-1.1408342870037556,15.726667404174805,1.2258092798966587,15.873332977294922,0.03892534485554289
8764,2007-05-21,15.539999961853027,15.800000190734865,15.539999961853027,15.710000038146973,63066900.0,-0.013750825184482007,-2.058824849375645,10.200743919884463,21.967305688157296,31.715087244551306,0.34092218204516556,0.5019270337000066,0.3252747031838439,0.3981759680065551,7.900208503872627,0.2600002288818377,-0.13487841011669133,-0.4518334388732903,-0.8474731594872651,-0.05619371825931374,-0.6496532991802795,-0.2540135785663029,0.6910520373299249,0.0,-35.946974049129366,0.19781986030698803,5,0.2850003242492676,0.554999828338623,0.2091662883758545,0.3733339309692383,0.6133337020874023,0,0.04697557900274263,1.5332926433843865,15.756667137145994,1.499996026353181,15.703332901000975,-1.1408342870037556,15.726667404174805,0.04697557900274263
8765,2007-05-22,15.513333320617676,15.600000381469727,15.489999771118164,15.523332595825195,33590700.0,-0.0017160000837073142,-2.8823945202712937,0.05881923952922169,21.753374929519538,29.018854901409096,0.3196885053652867,0.49766551206221266,0.35146051885601537,0.4314443215945989,8.02940864874081,0.1100006103515625,-0.16755699757222509,-0.44266676902770996,-0.8755469487656917,-0.009786589289729974,-0.6591068588966991,-0.22622667915871908,0.6486134748322847,5.511864238776113,-27.512823257989282,0.21644008986899027,5,0.2866668701171875,0.556666374206543,0.23583292961120605,0.40000057220458984,0.5566663742065465,1,0.044048134774713255,-2.058824849375645,15.539999961853027,1.5332926433843865,15.756667137145994,1.499996026353181,15.703332901000975,0.044048134774713255
8766,2007-05-23,15.44333267211914,15.713333129882812,15.4399995803833,15.626667022705078,42760800.0,-0.004512289335361741,-1.8771871706068364,18.334763948497855,18.38003953731676,28.36143686272343,0.3420498399115264,0.5297177472840673,0.4317626550860467,0.5074405236652328,7.816191183887486,0.2733335494995117,-0.21979178083630657,-0.47133402824401927,-0.9347634882645686,-0.007904568223468189,-0.7030487582542939,-0.23961929823374462,0.6379804804110059,0.8695024803833233,-26.51897964416824,0.23171473001027534,5,0.2933335304260236,0.6016669273376465,0.3058335781097412,0.470001220703125,0.5933341979980469,2,0.044463620853492314,-2.8823945202712937,15.513333320617676,-2.058824849375645,15.539999961853027,1.5332926433843865,15.756667137145994,0.044463620853492314
8767,2007-05-24,15.550000190734865,15.649999618530273,15.449999809265135,15.470000267028807,44194200.0,0.006907027186450421,-2.333306842565297,-0.43636079900126784,26.453526330103216,27.799451474935655,0.19880766464913435,0.3891854901152776,0.3416842110603451,0.4082480535643125,7.67367919120073,0.2066669464111328,-0.25480892425201773,-0.33049983978271236,-0.7957622914892486,0.13476261192382388,-0.5631310656359805,-0.09786861392944424,0.44152906169472317,30.555673292926212,7.1475650686445,0.2326312258532685,5,0.18666601181029918,0.49499940872192205,0.19916605949401678,0.36333370208740057,0.5600004196166974,3,0.025294693026346904,-1.8771871706068364,15.44333267211914,-2.8823945202712937,15.513333320617676,-2.058824849375645,15.539999961853027,0.025294693026346904
8768,2007-05-25,15.636667251586914,15.666666984558105,15.546667098999025,15.600000381469727,26388000.0,0.005573444359421087,1.4827647441841743,0.45833631356839394,24.702488402667555,26.600286387195812,0.07451400194891455,0.2792965311604032,0.27005391658104827,0.3287310937023218,7.833394591502603,0.11999988555908025,-0.2754064185941232,-0.21999950408935476,-0.6838759185209611,0.2438769103422498,-0.45193771130515614,0.011938703126448402,0.27764784675619403,54.62981604713235,36.8301541211674,0.23193820721580244,5,0.09999895095825018,0.40833234786987305,0.11249899864196777,0.27666664123535156,0.5200004577636719,4,0.01939878389147176,-2.333306842565297,15.550000190734865,-1.8771871706068364,15.44333267211914,-2.8823945202712937,15.513333320617676,0.01939878389147176
8769,2007-05-29,15.646666526794435,15.846667289733887,15.58666706085205,15.723333358764648,44844600.0,0.0006394761138444061,-1.6440822620612068,-2.0909019975030727,29.861171129555572,26.54451933118126,0.019539230287488607,0.2567321784002381,0.27326098110802555,0.3187209849698771,8.241650795226944,0.26000022888183594,-0.2599558060342151,-0.1936668872833227,-0.6632164466343244,0.27588267206767725,-0.4284416669588236,0.04110789239217816,0.2012443990342998,50.8196106204656,30.227918690822563,0.2347747796755002,5,0.02999973297118963,0.39833307266235174,0.3533329963684064,0.26666736602783025,0.38333415985107244,1,0.021942900344669614,1.4827647441841743,15.636667251586914,-2.333306842565297,15.550000190734865,-1.8771871706068364,15.44333267211914,0.021942900344669614
8770,2007-05-30,15.706666946411133,15.716667175292967,15.489999771118164,15.550000190734865,48114900.0,0.003834709426058902,1.5660381432558654,-2.0434750158600083,35.98618794375383,27.50064805595608,-0.07441446903938242,0.17388065715895173,0.22335291597696738,0.25783437064903225,8.650223502153306,0.2266674041748029,-0.26274919469629765,-0.11349978446960485,-0.5687098971754345,0.34171032823622305,-0.34110484082252057,0.1141052718833091,0.1400003433227539,65.57377433622092,41.67626570441669,0.22760505635291403,5,-0.06333351135253906,0.19666624069213867,0.33333277702331543,0.2066669464111328,0.4233322143554652,2,0.028438033292057296,-1.6440822620612068,15.646666526794435,1.4827647441841743,15.636667251586914,-2.333306842565297,15.550000190734865,0.028438033292057296
8771,2007-05-31,15.866666793823242,15.93333339691162,15.699999809265135,15.699999809265135,52451700.0,0.010186747319339329,-1.7999977111859464,1.0638312119164817,47.648900572113256,29.4652487413263,-0.23743589451379776,-0.00418568251810747,0.06788304526202538,0.09994545417756129,9.135166759474934,0.23333358764648438,-0.2710337182866791,0.05783333778381383,-0.3796838540127112,0.49535052958033887,-0.16092525811444958,0.27659193368207724,-0.4266672134399414,86.20691696329249,59.38156273843235,0.2187585958982629,5,-0.18000030517578125,0.0366663932800293,0.2241661548614502,0.04666709899902344,0.3000011444091797,3,0.012815098699881622,1.5660381432558654,15.706666946411133,-1.6440822620612068,15.646666526794435,1.4827647441841743,15.636667251586914,0.012815098699881622
8772,2007-06-01,16.489999771118164,16.64666748046875,15.90999984741211,15.966667175292967,147313200.0,0.039285691531480316,-1.3141370353837811,3.139989585896305,66.79915705172877,32.61690573165731,-0.8241090037120031,-0.6307150992546049,-0.5486339531370099,-0.5155547795734741,10.45939668605309,0.7800006866455078,-0.2520051369205554,0.6626663684844978,0.14567739572974858,1.1796553412392488,0.4041718821071214,0.9211608548618724,-1.040133514404296,86.45525347651078,56.96593264598647,0.25849448637737515,6,-0.44666624069213867,-0.44666624069213867,-0.3991668224334717,-0.5766658782958984,-0.6300001144409197,4,-0.027491383098438793,-1.7999977111859464,15.866666793823242,1.5660381432558654,15.706666946411133,-1.6440822620612068,15.646666526794435,-0.027491383098438793
8773,2007-06-04,17.069999694824222,17.14666748046875,16.716667175292972,16.716667175292972,164037900.0,0.03517282788092668,-1.4339695975125037,0.6751586321010848,75.11173324896676,38.521842127302804,-1.3390350100187174,-1.19478893872256,-1.1175167179239267,-1.0863455000758204,12.006119948641933,0.6566677093505859,-0.1979370308292765,1.1936663150787385,0.4401797766122577,1.9471528535452194,0.816923045845499,1.570409584311978,-1.5722613891601593,95.37216876916244,63.82463930890204,0.3767432692332403,6,-0.7766661643981969,-0.7766661643981969,-0.9224998950958287,-1.1566658020019567,-1.1766662597656268,0,-0.05623896318895305,-1.3141370353837811,16.489999771118164,-1.7999977111859464,15.866666793823242,1.5660381432558654,15.706666946411133,-0.05623896318895305
8774,2007-06-05,16.84000015258789,17.066667556762695,16.786666870117188,16.969999313354492,98185500.0,-0.0134739042969092,-1.366212393517138,-0.36792300051822424,70.19497974572774,43.90424266243705,-1.0116204972780487,-0.9640749041818246,-0.8777688695815247,-0.8477952317354038,13.645986365987902,0.2833328247070348,-0.14853950950698902,0.9318334102630619,0.07365516475441325,1.7900116557717105,0.5027442875087367,1.360922533017387,-1.2433260964355473,81.48890533992041,46.82069951188902,0.42908912275432437,6,-0.5466666221618652,-0.5466666221618652,-0.6808338165283203,-0.926666259765625,-0.5633335113525426,1,-0.04057793569154411,-1.4339695975125037,17.069999694824222,-1.3141370353837811,16.489999771118164,-1.7999977111859464,15.866666793823242,-0.04057793569154411
8775,2007-06-06,16.916667938232422,17.01333236694336,16.716667175292972,16.719999313354492,75783300.0,0.004552718821249524,-1.918024482904246,-1.5128453423712898,75.60972105692638,50.263096164615895,-0.9703319045174741,-1.0236556837450017,-0.9428442486702266,-0.9170828240883928,15.495041031214956,0.2966651916503871,-0.10843867997763823,0.9643344402313225,-0.004726537469220915,1.9333954179318678,0.4798039513810508,1.4488649290815943,-1.2269942766210935,84.10142517078782,44.98362459963228,0.4845304888502722,6,-0.6183342933654785,-0.6233344078063965,-0.7575016021728516,-1.0033340454101562,-0.5333347320556641,2,-0.05241382374025361,-1.366212393517138,16.84000015258789,-1.4339695975125037,17.069999694824222,-1.3141370353837811,16.489999771118164,-0.05241382374025361
8776,2007-06-07,16.586666107177734,16.916667938232422,16.536666870117188,16.796667098999027,74399400.0,-0.019507495935938368,-1.4516240178675806,-1.0677910213265496,66.79337578324436,54.74530165940936,-0.5152798211123617,-0.6805007473375753,-0.6010845559634941,-0.5835673150732568,16.85254456241192,0.3800010681152344,-0.032272063972079934,0.6038326740264885,-0.4059934597396513,1.6136588077926266,0.09891960714341863,1.1087457409095585,-0.8095728164349616,54.71690547064176,11.61855266570548,0.5049130668830693,6,-0.26833248138427734,-0.293332576751709,-0.4391663074493408,-0.6733322143554688,-0.2733325958251953,3,-0.027532172135153687,-1.918024482904246,16.916667938232422,-1.366212393517138,16.84000015258789,-1.4339695975125037,17.069999694824222,-0.027532172135153687
8777,2007-06-08,16.69333267211914,16.716667175292972,16.533332824707028,16.629999160766598,44208300.0,0.006430862251169733,2.3332755362126996,-0.3015867249162251,67.45336983590546,59.49539959643579,-0.49473586695375005,-0.765231936454871,-0.6853773015646283,-0.6878206505076676,17.779861109457016,0.1833343505859446,0.05693929883619475,0.6716659545898445,-0.38604533695269794,1.7293772461323886,0.14281030881857149,1.2005216003611157,-0.8340649299928096,26.086875396500037,-18.395203086855634,0.5288556457712719,6,-0.3749990463256836,-0.39999914169311523,-0.5458328723907471,-0.779998779296875,-0.5766658782958984,4,-0.03154940623488223,-1.4516240178675806,16.586666107177734,-1.918024482904246,16.916667938232422,-1.366212393517138,16.84000015258789,-0.03154940623488223
8778,2007-06-11,16.60333251953125,16.706666946411133,16.516666412353516,16.633333206176758,37919100.0,-0.005391383156115204,1.1509311740890689,-0.4736937208251504,70.79526257029913,64.04363197874062,-0.2829492307891961,-0.6555488012471251,-0.5744474859173607,-0.5953206804134865,18.681757481710104,0.1900005340576172,0.16450053961629152,0.5478325366973884,-0.53994588402864,1.6356109574234186,0.003943326334372443,1.0917217470604026,-0.6668207931043746,15.757441245114597,-32.93230336995377,0.543889210363015,6,-0.28499889373779297,-0.3099989891052246,-0.45583271980285645,-0.6899986267089844,-0.5900001525878906,0,-0.04477010033856699,2.3332755362126996,16.69333267211914,-1.4516240178675806,16.586666107177734,-1.918024482904246,16.916667938232422,-0.04477010033856699
8779,2007-06-12,16.303333282470707,16.60333251953125,16.299999237060547,16.536666870117188,57197400.0,-0.01806861584610442,-1.527759675753,7.777608239557387,63.9575827648643,67.15156473664179,0.1340955361486067,-0.3451552417400503,-0.25904465810975097,-0.29555195327386485,19.46040859983037,0.3033332824707031,0.2576575383830715,0.22999997138977335,-0.861952418422689,1.321952361202234,-0.3159762235164578,0.7759761662960045,-0.29421221080131943,0.4673896767850282,-51.466433009929325,0.5459761949062305,6,0.12000036239623668,-0.009999752044681287,-0.22666668891907094,-0.38999938964844105,-0.0400009155273473,1,-0.025148222164662615,1.1509311740890689,16.60333251953125,2.3332755362126996,16.69333267211914,-1.4516240178675806,16.586666107177734,-0.025148222164662615
8780,2007-06-13,16.5,16.51333236694336,16.323333740234375,16.393333435058597,42428400.0,0.012062975964599154,1.8500228885328451,-0.45714192293229183,67.86922006056204,69.39826690202499,0.06905998850795925,-0.5190799497406999,-0.4425406183903604,-0.49088212331157166,20.444093071477287,0.2099990844726527,0.35953196116821573,0.3953333377838142,-0.708356059287162,1.4990227348547904,-0.15651136075167216,0.9471780363193023,-0.4226261438026526,32.43244915128421,-24.88825825472825,0.5518446985354881,6,0.028333663940429688,-0.2066664695739746,-0.39999985694885254,-0.6266660690307617,-0.4799995422363281,2,-0.013535355076645605,-1.527759675753,16.303333282470707,1.1509311740890689,16.60333251953125,2.3332755362126996,16.69333267211914,-0.013535355076645605
8781,2007-06-14,16.426666259765625,16.549999237060547,16.326667785644528,16.433332443237305,40100400.0,-0.0044444691051136465,-1.1613090788271052,-0.062495529647380664,64.99427958865232,69.19772496168316,0.25723433771566206,-0.41172450747693645,-0.3641388719367029,-0.41476187799295516,20.93700142522005,0.22333145141601918,0.4569337992375857,0.28699965476989675,-0.8105976481061319,1.3845969576459236,-0.2617989966681158,0.8357983062079111,-0.2851347861119926,30.399992675803343,-29.05438907184732,0.5487986514380137,6,0.29666709899902344,-0.1333327293395996,-0.3141665458679199,-0.5749998092651367,-0.3899993896484375,3,-0.002637970048433025,1.8500228885328451,16.5,-1.527759675753,16.303333282470707,1.1509311740890689,16.60333251953125,-0.002637970048433025
8782,2007-06-15,16.446666717529293,16.559999465942386,16.40333366394043,16.446666717529293,68178900.0,0.0012175603647988087,-2.615388001232827,-0.0,64.17734458512518,67.98279288792298,0.25752184185773785,-0.3933480874473325,-0.3781971346184321,-0.4310328945820743,21.466997034146495,0.15666580200195668,0.5523261827907398,0.2698334217071512,-0.8158295042022772,1.3554963476165796,-0.2729980412475612,0.8126648846618654,-0.24482708346675253,36.06568141418507,-23.007602527170043,0.542831462954714,6,0.23666667938232777,-0.15333318710326793,-0.34916687011718395,-0.595000267028805,-0.44000053405761363,4,-0.008107004809348006,-1.1613090788271052,16.426666259765625,1.8500228885328451,16.5,-1.527759675753,16.303333282470707,-0.008107004809348006
8783,2007-06-18,16.370000839233402,16.483333587646484,16.356666564941403,16.440000534057614,33091800.0,-0.004661484275970573,-1.6206542756796094,-100.0,62.37173115273718,67.11354304425737,0.25082794512736584,-0.282880232924974,-0.29872153758600817,-0.35530340846831265,21.951236577414647,0.12666702270508168,0.6287140717860886,0.16250085830688832,-0.9077297251826373,1.232731441796414,-0.3726144334378745,0.6976161500516511,-0.11147153438648871,23.07745513538103,-35.50978443985831,0.535115291744763,6,0.28666496276855113,-0.0766673088073766,-0.2775011062622106,-0.5350008010864293,-0.4133338928222692,0,-0.015475505951288882,-2.615388001232827,16.446666717529293,-1.1613090788271052,16.426666259765625,1.8500228885328451,16.5,-0.015475505951288882
8784,2007-06-19,16.270000457763672,16.323333740234375,15.923333168029785,16.309999465942386,44540700.0,-0.00610875848155501,10.999856950762453,0.5714168937330788,59.505059405615604,65.32413619411173,0.29219876836406655,-0.13216193965546807,-0.1991647436704227,-0.2543821215426121,21.330070093831445,0.44666767120361683,0.6218431415198538,0.026000452041625266,-0.9971344756927714,1.0491353797760201,-0.48556701182557305,0.5375679159088236,0.8766670227050781,54.450391181453064,-3.1187165807124657,0.5115674638671976,6,0.15000009536743164,0.023333072662353516,-0.18083405494689941,-0.4350004196166992,-0.6633338928222674,1,-0.01577554293785144,-1.6206542756796094,16.370000839233402,-2.615388001232827,16.446666717529293,-1.1613090788271052,16.426666259765625,-0.01577554293785144
8785,2007-06-20,16.196666717529293,16.416667938232422,16.18666648864746,16.283332824707028,53974200.0,-0.0045072979822434744,-3.312531292468637,2.166706404081635,55.735799491182505,64.09551660610485,0.2823521179983537,-0.0052804498281950885,-0.12144046684110421,-0.17798983262839485,20.41953697610519,0.23000144958496094,0.5311946923180848,-0.08149995803833221,-1.0458479559973313,0.8828480399206668,-0.5636739570178335,0.4006740409411673,0.9255340766906777,42.93199599156892,-10.559618854725223,0.48217399897949986,6,0.12333345413208363,0.09666681289673207,-0.10750031471252086,-0.36166667938232067,-0.8833341598510689,2,0.004116010446885143,10.999856950762453,16.270000457763672,-1.6206542756796094,16.370000839233402,-2.615388001232827,16.446666717529293,0.004116010446885143
8786,2007-06-21,16.129999160766598,16.26333236694336,16.026666641235348,16.23666763305664,49538100.0,-0.0041161282086852324,1.9583596590570869,1.2307980104758542,42.24137789287614,61.29418416799048,0.31003239524222437,0.1217081375579312,-0.04386676051008109,-0.1084074496725762,20.26193880817346,0.23666572570801137,0.459024161198478,-0.182500839233402,-1.067317061167909,0.7023153827011033,-0.6249089502006555,0.25990727173385153,0.9682242809295687,32.46064593247608,-16.1647678103838,0.4424081109672529,6,0.18500089645386097,0.16333436965942738,-0.04083275794982555,-0.29499912261962535,-0.7266664505004847,3,-0.00681951077037124,-3.312531292468637,16.196666717529293,10.999856950762453,16.270000457763672,-1.6206542756796094,16.370000839233402,-0.00681951077037124
8787,2007-06-22,15.94333267211914,16.143333435058597,15.94333267211914,16.083332061767578,61351800.0,-0.011572628540582386,-1.8571662125341106,1.3124720607956648,20.761288151029802,55.73485367696056,0.4236775400551771,0.35769205668776394,0.15186914067003698,0.08198083658203714,20.188233546141767,0.20000076293945668,0.3556049183148424,-0.38883395195007253,-1.2180271973007777,0.4403592934006326,-0.8034305746254233,0.025762670725280046,1.1313929641037,3.5713373398977866,-37.52405499272546,0.41459662267535213,6,0.32000017166137695,0.35000085830688477,0.1100003719329834,-0.10833263397216797,-0.6266660690307599,4,0.005854120961878095,1.9583596590570869,16.129999160766598,-3.312531292468637,16.196666717529293,10.999856950762453,16.270000457763672,0.005854120961878095
8788,2007-06-25,15.9399995803833,16.040000915527347,15.896666526794435,16.0,53461800.0,-0.00020905865821063685,1.0476012070597227,0.42857629427792915,23.5294513635548,51.242839076815066,0.36098284202284603,0.40571651895877636,0.1628080035571351,0.08687195747946674,20.26088257898075,0.14333438873291193,0.28906700537560326,-0.40733366012573313,-1.1929131537866766,0.3782458335352086,-0.8001234069562031,-0.01454391329526139,1.1116982064756797,8.333256917329185,-26.510326157122243,0.392789746830471,6,0.288333415985111,0.3533339500427246,0.11333346366882324,-0.10499954223632812,-0.5333328247070312,0,0.0041823466024693,-1.8571662125341106,15.94333267211914,1.9583596590570869,16.129999160766598,-3.312531292468637,16.196666717529293,0.0041823466024693
8789,2007-06-26,15.989999771118164,16.163333892822266,15.916666984558105,15.970000267028807,48224700.0,0.003136774909103357,-2.8947590329696804,-0.333322737026176,22.310756745049986,46.18078759731372,0.2926359636449405,0.40344147815411446,0.11405908457756198,0.03825733657042818,21.16796842940633,0.24666690826416016,0.20667560241020055,-0.3745001316070571,-1.1089532253612369,0.3599529621471227,-0.7417266784841452,-0.007273584729967197,1.0154967653382343,17.94865211339129,-10.223620376046824,0.3672265468770895,6,0.2383332252502477,0.30333375930786133,0.04333329200744629,-0.1549997329711914,-0.4133329391479492,1,-0.002084604451792371,1.0476012070597227,15.9399995803833,-1.8571662125341106,15.94333267211914,1.9583596590570869,16.129999160766598,-0.002084604451792371
8790,2007-06-27,16.15333366394043,16.163333892822266,15.920000076293945,15.94333267211914,53705400.0,0.01021475266793237,1.1159328949223382,10.50030995183732,35.619512158069966,42.91692454947124,0.08376485370076736,0.29016331988802335,-0.04717442633334201,-0.12432384696458598,21.683955327252608,0.2433338165283203,0.12091310810824396,-0.2334995746612556,-0.9084846149720995,0.4414854656495866,-0.5709920948166776,0.10399294549416638,0.8078096721294905,70.0002861029397,43.319155218081335,0.3374925201554213,6,0.07499933242798207,0.1399998664855957,-0.19333362579345703,-0.31833362579345703,-0.9800004959106445,2,-0.03384237027303949,-2.8947590329696804,15.989999771118164,1.0476012070597227,15.9399995803833,-1.8571662125341106,15.94333267211914,-0.03384237027303949
8791,2007-06-28,16.069999694824222,16.166667938232422,16.05666732788086,16.110000610351562,40659600.0,-0.005158933186790837,-2.300068665598535,-0.19047965050270332,28.988806665852152,39.00708700288535,0.12425149890476916,0.4105612204335962,0.03948410545207537,-0.04305594089128206,22.724650134353947,0.1100006103515625,0.06815891308266586,-0.3270001888275118,-0.9745650155459913,0.32056463789096945,-0.6507826021867515,-0.003217775468272066,0.8485645688746786,64.19713404705583,35.894191614637286,0.32378241335924035,6,0.12000036239623668,0.2233338356018031,-0.1349997520446813,-0.23499965667724965,-0.39666652679443715,3,-0.04708569704514076,1.1159328949223382,16.15333366394043,-2.8947590329696804,15.989999771118164,1.0476012070597227,15.9399995803833,-0.04708569704514076
8792,2007-06-29,16.036666870117188,16.216667175292972,15.956666946411133,16.166667938232422,42394500.0,-0.002074226841321636,1.2608760552634244,3.249952317375837,30.140243454079766,35.425810591923415,0.10427537598710401,0.4302492156369482,0.07184670898235979,-0.012323333340408027,21.65738303262412,0.2600002288818395,-0.020993181242427994,-0.3376663684844985,-1.003016507953081,0.3276837709840841,-0.670341438218788,-0.004991298750208983,0.8410214841055357,43.750018626412945,13.287605975054195,0.332675069734291,6,0.12000036239624023,0.26166677474975586,-0.14583396911621094,-0.20166683197021484,-0.34999942779541193,4,-0.039492879971911865,-2.300068665598535,16.069999694824222,1.1159328949223382,16.15333366394043,-2.8947590329696804,15.989999771118164,-0.039492879971911865
8793,2007-07-02,16.110000610351562,16.163333892822266,16.046667098999027,16.066667556762695,31632600.0,0.004572879191687029,-1.7999816895929759,-0.33332844273599577,41.94448992047941,33.47463620468605,-0.01097172261918189,0.29650934000776985,-0.01688439529243624,-0.08785725652713339,19.5342617007722,0.12666702270507812,-0.09712241241312114,-0.21633267402648926,-0.8043930623266284,0.3717277142736499,-0.5103628681765606,0.07769752012358211,0.7284468707740288,64.44450095844132,28.940887808925638,0.29403019415006976,7,0.046666622161865234,0.20833301544189453,-0.21916770935058594,-0.27500057220458984,0.029998779296875,0,-0.049244815469058456,1.2608760552634244,16.036666870117188,-2.300068665598535,16.069999694824222,1.1159328949223382,16.15333366394043,-0.049244815469058456
8794,2007-07-03,16.156667709350586,16.156667709350586,16.043333053588867,16.113332748413086,18636300.0,0.0028967782266275943,4.230633802816901,1.000044016021832,33.65089082004843,31.020757463448934,-0.0842673120518036,0.20661720674497275,-0.06980488550503594,-0.13503846244491058,17.300908494647345,0.11333465576171875,-0.17449646854562673,-0.13549895286559988,-0.6753248391855919,0.4043269334543904,-0.40541189602559413,0.13441399029439438,0.6441085336017593,79.77549039147642,42.070617843311084,0.26991294315999553,7,-0.07666826248168945,0.1616659164428711,-0.2658348083496094,-0.3216676712036133,-0.673335075378418,1,-0.046420522298682765,-1.7999816895929759,16.110000610351562,1.2608760552634244,16.036666870117188,-2.300068665598535,16.069999694824222,-0.046420522298682765
8795,2007-07-05,16.030000686645508,16.15333366394043,16.026666641235348,16.120000839233402,33595800.0,-0.00783992250034149,-1.6206542756796094,-2.076848591549378,32.02426763197825,29.88552299001584,0.018184166744156016,0.2776886717605933,0.051586963963920596,-0.007817727682230213,15.282127019060814,0.13000106811523793,-0.2488484002266098,-0.21783261299133372,-0.6820528771966963,0.2463876512140306,-0.44994274509401677,0.014277519111349335,0.7346111676605211,28.205259876022065,-9.99304140963537,0.23211013210268183,7,0.026666164398196912,0.2883329391479492,-0.16916775703430176,-0.12333440780639648,-0.6733341217041033,3,-0.02828033906779326,4.230633802816901,16.156667709350586,-1.7999816895929759,16.110000610351562,1.2608760552634244,16.036666870117188,-0.02828033906779326
8796,2007-07-06,16.129999160766598,16.163333892822266,15.99666690826416,16.030000686645508,39320100.0,0.0062382077253682056,-1.0000114441354528,-1.1110922731317778,36.619692202550496,31.64756788462925,-0.09142904858963519,0.14938260576836626,-0.053923001390554504,-0.10545123139472778,13.964802054703068,0.16666698455810547,-0.3076407451299801,-0.09500079154968688,-0.533245407907124,0.3432438248077485,-0.31412309972840546,0.1241215166290317,0.599894880438967,66.66617760334292,27.033279234095048,0.219122308178718,7,-0.07333230972289329,0.29333448410034535,-0.3566658496856654,-0.1799993515014613,-0.7399988174438423,4,-0.05930973605155143,-1.6206542756796094,16.030000686645508,4.230633802816901,16.156667709350586,-1.7999816895929759,16.110000610351562,-0.05930973605155143
8797,2007-07-09,16.166667938232422,16.276666641235348,16.086666107177734,16.136667251586914,32103900.0,0.002273327921492596,-1.923018236769851,0.30001144426643317,41.10792108608383,33.600731187132475,-0.10402552874024096,0.07508396875849854,-0.09460874703596289,-0.1407951723327585,12.389117780431432,0.19000053405761363,-0.3485435050288572,-0.031998777389524946,-0.4110489568819773,0.3470514021029256,-0.22152386713575112,0.15752631235670123,0.529897002396698,60.71471146215519,18.203300181614253,0.18952508974622564,7,-0.07000112533569336,0.3549990653991699,-0.37166810035705566,-0.12166833877563477,-1.5600013732910174,0,-0.03051555039588294,-1.0000114441354528,16.129999160766598,-1.6206542756796094,16.030000686645508,4.230633802816901,16.156667709350586,-0.03051555039588294
8798,2007-07-10,15.859999656677244,16.129999160766598,15.829999923706055,16.129999160766598,50195100.0,-0.018969170562966764,1.222220652385047,-8.999777481085832,34.81484307172376,34.990074112318446,0.21244190747348135,0.3406748640793058,0.20826481051961387,0.16601358479649342,11.156767065661954,0.3366680145263672,-0.35085688084349087,-0.30150041580200515,-0.6586202423481868,0.05561941074417831,-0.480060329075096,-0.12294050252891431,0.8045693473984894,6.716357363076238,-32.868581332035745,0.17855991327309156,7,0.1933336257934588,0.628334045410158,0.18333387374878107,0.1849999427795428,-1.4333324432373047,1,-0.01092889143175324,-1.923018236769851,16.166667938232422,-1.0000114441354528,16.129999160766598,-1.6206542756796094,16.030000686645508,-0.01092889143175324
8799,2007-07-11,15.893333435058596,15.963333129882812,15.743332862854006,15.899999618530273,41057700.0,0.002101751519730799,2.3000071525641674,0.02468961376118603,38.422439649398896,35.301510500243886,0.18322171826053868,0.28991405654900326,0.17595869984472579,0.1304075658620203,10.868863246118012,0.22000026702880682,-0.2901144114388572,-0.24766664505004776,-0.6173552486239284,0.12202195852383291,-0.4325109468369899,-0.06282234326310743,0.7211614241949587,28.125083818962054,-10.58056925549311,0.18484430178694056,7,0.11666631698608221,0.5116667747497541,0.40000009536742986,0.40000009536742986,-1.3933334350585955,2,0.015520089325360198,1.222220652385047,15.859999656677244,-1.923018236769851,16.166667938232422,-1.0000114441354528,16.129999160766598,0.015520089325360198
8800,2007-07-12,16.276666641235348,16.413333892822266,15.893333435058596,16.299999237060547,74922300.0,0.02411911936178024,3.1599719240423134,3.500143061517918,54.508210176773254,38.13699977923512,-0.20202162794089773,-0.117007647700067,-0.20627715306988037,-0.2536305553217346,10.040422971357016,0.5200004577636701,-0.23066489267737822,0.14683322906493856,-0.18915282516570997,0.4828192832955871,-0.02115979805038748,0.31482625618026283,0.2681352583062413,79.60193410547564,38.44957852134786,0.16799302711532427,7,-0.19833326339721324,0.10166597366333363,0.01666688919067738,0.01666688919067738,-1.7799997329711879,3,-0.048740569844524906,2.3000071525641674,15.893333435058596,1.222220652385047,15.859999656677244,-1.923018236769851,16.166667938232422,-0.048740569844524906
8801,2007-07-13,16.383333206176758,16.420000076293945,16.223333358764652,16.253332138061527,39303000.0,0.006553342111902616,-1.0701909370169251,-5.571650453689836,64.22411613748162,41.92409674405755,-0.2900718626241634,-0.23935913699096645,-0.31004691292264397,-0.3698627557616234,9.06926843591345,0.19666671752929332,-0.16692875496598703,0.2556664466857903,-0.07273318293806241,0.5840660763096412,0.09146663187386395,0.41986626149771666,0.09735117042982466,94.58125510015685,46.66443307573132,0.1641998148119258,7,-0.3016667366027832,-0.05333280563354492,-0.08749961853027344,-0.08999967575073242,-1.8533334732055646,4,-0.06266530920876867,3.1599719240423134,16.276666641235348,2.3000071525641674,15.893333435058596,1.222220652385047,15.859999656677244,-0.06266530920876867
8802,2007-07-16,16.31333351135254,16.379999160766598,16.233333587646484,16.379999160766598,35248500.0,-0.004272616197406487,3.40003433279963,-0.5128084744270532,61.570236453475665,44.1047352477238,-0.19746545499783252,-0.18958048841967923,-0.23876382829885756,-0.3083893981578747,8.015690716936273,0.14999961853027344,-0.14517936192785896,0.19233341217040945,-0.11343302322761062,0.4980998475684295,0.039450194471399413,0.3452166298694195,0.10836274415383684,84.23648097280335,30.019112798683743,0.15288321769901,7,-0.23166704177856445,-0.08333349227904918,-0.0074999332427978516,-0.019999980926513672,-1.7466669082641584,0,-0.05659990751658639,-1.0701909370169251,16.383333206176758,3.1599719240423134,16.276666641235348,2.3000071525641674,15.893333435058596,-0.05659990751658639
8803,2007-07-17,16.116666793823242,16.293333053588867,16.100000381469727,16.253332138061527,42296700.0,-0.012055581245392633,-1.2745265236513779,2.050011444266585,53.598486695731985,46.32113478946642,0.0002752481889132241,-0.013561339385056215,-0.04210538492379712,-0.1199889052564167,7.1364732766047085,0.2133331298828125,-0.10880606199577869,0.008333396911620383,-0.27409993528224774,0.2907667291054885,-0.13288326918531368,0.14955006300855445,0.3033332824707031,55.17245753216522,-3.482597893412155,0.14121666609693437,7,-0.03500032424926758,0.10833311080932617,0.18916678428649902,0.1766667366027832,-1.5333337783813477,1,-0.0936918438656652,3.40003433279963,16.31333351135254,-1.0701909370169251,16.383333206176758,3.1599719240423134,16.276666641235348,-0.0936918438656652
8804,2007-07-18,16.01333236694336,16.246667861938473,15.986666679382324,16.143333435058597,58868400.0,-0.0064116500143495125,-1.8363903078475252,0.9512365321275065,45.88232588197808,47.8609190394664,0.0906747859939685,0.07331724390752825,0.056366229936855916,-0.024966807433393967,7.5014990093961815,0.2600011825561488,-0.07423294570359218,-0.0821676254272461,-0.356890766665213,0.19255551581072083,-0.21952919604622778,0.05519394519173737,0.36666679382323863,22.78460842009933,-33.01286277113894,0.13736157061898338,7,0.06833410263061523,0.16000032424926758,0.29250121116638184,0.280001163482666,-1.6233320236206037,2,-0.09908400807184914,-1.2745265236513779,16.116666793823242,3.40003433279963,16.31333351135254,-1.0701909370169251,16.383333206176758,-0.09908400807184914
8805,2007-07-19,16.26333236694336,16.326667785644528,16.033332824707028,16.120000839233402,46246800.0,0.015611990950495702,1.1728325291928319,-1.102541154376538,55.17854278190967,49.92301354828408,-0.13717145265489705,-0.18069666516869987,-0.19021137184337533,-0.28409197342418224,7.984179644797451,0.3133354187011683,-0.06093235437029065,0.1644990921020515,-0.11692832391556252,0.4459265081196655,0.023785384093244488,0.3052128001108585,0.06573348999022954,63.84591853128308,8.734584328200334,0.14071370800880686,7,-0.18166589736938477,-0.11166620254516246,0.095001220703125,0.030001163482666016,-1.6833324432373047,3,-0.1084238043691148,-1.8363903078475252,16.01333236694336,-1.2745265236513779,16.116666793823242,3.40003433279963,16.31333351135254,-0.1084238043691148
8806,2007-07-20,16.020000457763672,16.290000915527347,15.973333358764648,16.166667938232422,56925600.0,-0.014961995714622423,-1.6388778510689321,-1.023274382210892,49.598722598741894,50.86643593857943,0.09936559806435596,0.056888591857227055,0.05561273530533839,-0.04191900897724388,8.146529534125566,0.31666755676269887,-0.04723066162348033,-0.07333288192749166,-0.3564898663501914,0.2098241024952081,-0.21491137413883976,0.06824561028385823,-0.2766675949096662,11.475540546878763,-43.21100768425228,0.1415784922113497,7,0.061666011810302734,0.13166570663452504,0.39083313941955566,0.2733330726623535,-1.4133338928222674,4,-0.09508948227034963,1.1728325291928319,16.26333236694336,-1.8363903078475252,16.01333236694336,-1.2745265236513779,16.116666793823242,-0.09508948227034963
8807,2007-07-23,16.036666870117188,16.133333206176758,15.983332633972168,16.100000381469727,38086200.0,0.0010403503044495999,1.3077160086271402,0.4318169995838535,48.184810535350586,52.351987878982406,0.06964295463107817,0.050143971320594005,0.04361785860537992,-0.060244652437983603,8.052882462849961,0.15000057220458984,-0.01955933759587225,-0.06133317947387695,-0.33706006362444896,0.21439370467669505,-0.19919662154916296,0.07653026260140905,-0.28240064620971417,17.924523209302254,-34.060096590822084,0.13786344207528606,7,0.04499959945678711,0.11499929428100941,0.4716665744781494,0.2566666603088379,-1.5699996948242205,0,-0.09395138960911675,-1.6388778510689321,16.020000457763672,1.1728325291928319,16.26333236694336,-1.8363903078475252,16.01333236694336,-0.09395138960911675
8808,2007-07-24,16.00666618347168,16.219999313354492,15.90666675567627,15.90666675567627,65639700.0,-0.0018707557429786803,-5.266687011835166,-1.578933895497666,46.25620641230096,53.22240640819375,0.13704826292796568,0.09001010064647375,0.07771540066019611,-0.02985910319533147,7.668479537179721,0.31333255767822266,-0.004166637747115232,-0.09466719627380371,-0.3638866331212398,0.1745522405736324,-0.22927691469752176,0.03994252214991434,-0.24168526573180849,23.809329182589785,-23.641256022566807,0.13460971842371774,7,0.15000057220458984,0.10666704177856445,0.48166728019714355,0.2866673469543457,-1.2766666412353516,1,-0.08996249211907903,1.3077160086271402,16.036666870117188,-1.6388778510689321,16.020000457763672,1.1728325291928319,16.26333236694336,-0.08996249211907903
8809,2007-07-25,15.956666946411133,16.149999618530273,15.850000381469727,16.133333206176758,46463700.0,-0.003123650889413576,1.857148047229791,-1.7666727066385648,48.09687673554566,52.51003602583512,0.22012458251015232,0.14480849298738718,0.1306702234758106,0.02066393553819168,7.8215524221448955,0.2999992370605469,8.768537757219974e-05,-0.1429997920989976,-0.4155137802485953,0.1295141960506001,-0.27925678617379646,-0.006742798024198748,-0.1811856287155127,22.377566413643425,-26.37111974296047,0.13625699407479858,7,0.17833328247070312,0.1249995231628418,0.5183327198028564,0.3366665840148926,-1.516667366027832,2,-0.08606646585915734,-5.266687011835166,16.00666618347168,1.3077160086271402,16.036666870117188,-1.6388778510689321,16.020000457763672,-0.08606646585915734
8810,2007-07-26,15.606666564941404,15.923333168029785,15.510000228881836,15.83666706085205,79928400.0,-0.021934429204116923,1.0495879884140213,1.301892598030758,37.978596252022086,49.59386714967296,0.5197478176384944,0.4761674103392952,0.4819842207959386,0.37096783257910637,8.41474807785919,0.4466667175292969,0.032277932108055296,-0.4656668186187769,-0.8144934794325973,-0.11684015780495649,-0.6400801490256871,-0.2912534882118667,0.6833343505859428,12.393109097800153,-32.68094789432813,0.1744133304069104,7,0.3383331298828125,0.35833358764648615,0.75000047683716,0.6866669654846209,-1.0633335113525373,3,-0.07795810953965987,1.857148047229791,15.956666946411133,-5.266687011835166,16.00666618347168,1.3077160086271402,16.036666870117188,-0.07795810953965987
8811,2007-07-27,15.313332557678224,15.626667022705078,15.243332862854006,15.57333278656006,70263900.0,-0.018795429891615756,1.0909019975031318,1.1304333403822064,32.46572556071111,46.36003260603245,0.7211804108277473,0.7482715338577304,0.7779785542041626,0.6598689622641327,9.31923342605392,0.38333415985107244,0.04935966240606504,-0.721167469024655,-1.2079246734778213,-0.23441026457148872,-0.9645460712512399,-0.47778886679807187,0.961068344116212,7.167205834535204,-34.444247853689795,0.24337860222658347,7,0.47166776657104315,0.5183339118957502,0.9933342933654767,0.980000972747801,-0.8799991607666051,4,-0.04788850703855907,1.0495879884140213,15.606666564941404,1.857148047229791,15.956666946411133,-5.266687011835166,16.00666618347168,-0.04788850703855907
8812,2007-07-30,15.403332710266113,15.486666679382324,15.266667366027832,15.399999618530273,53850000.0,0.005877241433169367,1.5882115349014636,-0.012819572314125371,39.69924417384005,44.815672325822234,0.545932407328257,0.6412689710429014,0.692491643431957,0.5664997100595386,9.905600000037275,0.2199993133544922,0.009906166432976704,-0.5995006084442132,-1.1621525275108446,-0.036848689377583455,-0.8808265679775289,-0.3181746489108974,0.8298254699707073,16.382240562283744,-28.418677777444042,0.2813259595333152,7,0.3816676139831543,0.42833375930786133,0.9008340835571289,0.8900008201599121,-1.2533330917358398,0,-0.051720375084395975,1.0909019975031318,15.313332557678224,1.0495879884140213,15.606666564941404,1.857148047229791,15.956666946411133,-0.051720375084395975
8813,2007-07-31,15.31666660308838,15.603333473205565,15.300000190734865,15.446666717529295,81560100.0,-0.005626451678211852,-2.714294055480661,-39.00286123032797,37.29808462664059,43.86186774189585,0.5667884063479622,0.7014149988761513,0.7810375930606366,0.6495246849827101,10.325332114715245,0.3033332824706996,-0.06366873348071067,-0.6465000152587876,-1.284195307205982,-0.008804723311593321,-0.9653476612323839,-0.3276523692851896,0.8768985644531266,8.08827937886358,-37.21832228074714,0.3188476459735974,7,0.4683337211608869,0.5149998664855939,0.9616665840148908,0.9766669273376447,-1.0633335113525408,1,-0.055495066245290214,1.5882115349014636,15.403332710266113,1.0909019975031318,15.313332557678224,1.0495879884140213,15.606666564941404,-0.055495066245290214
8814,2007-08-01,15.40666675567627,15.416666984558105,15.15999984741211,15.350000381469727,66111000.0,0.0058759621084747415,5.695650010573323,-0.43589480247956297,27.99325512559801,40.84128022452788,0.42653786574147823,0.5821951607856768,0.7009867501409452,0.5588180673320089,10.895111166966771,0.2566671371459961,-0.13266724023594278,-0.5189998149871826,-1.195793643334497,0.15779401336013166,-0.8573967291608398,-0.18060290081352548,0.7488891196777381,32.31444266897214,-8.296541030028557,0.33839691417365714,8,0.3183336257934588,0.3833332061767578,0.8541665077209473,0.8866667747497559,-1.2766666412353516,2,-0.0439204160231893,-2.714294055480661,15.31666660308838,1.5882115349014636,15.403332710266113,1.0909019975031318,15.313332557678224,-0.0439204160231893
8815,2007-08-02,15.576666831970215,15.703332901000975,15.359999656677244,15.399999618530273,50003400.0,0.011034189224045532,-1.6753190777862041,3.117672798263182,30.228764968362725,38.689062710041306,0.16638853903340767,0.396837124596475,0.5439762095430787,0.38994449163326905,10.989407792043943,0.34333324432373047,-0.1729712258420868,-0.32633304595947266,-1.0186026298315198,0.3659365379125745,-0.6724678378954962,0.019801745976550933,0.5191556817072787,76.68721455576917,41.13082411367513,0.3461347919360233,8,0.11333274841308594,0.2133331298828125,0.684166431427002,0.7166666984558105,-1.4866666793823242,3,-0.07297243138397036,5.695650010573323,15.40666675567627,-2.714294055480661,15.31666660308838,1.5882115349014636,15.403332710266113,-0.07297243138397036
8816,2007-08-03,15.173333168029785,15.666666984558105,15.166666984558105,15.56666660308838,61352400.0,-0.025893451294253134,-1.4590216218751466,-2.2264087795345824,25.983144882245966,36.22221097080746,0.4883472931531827,0.763995417545825,0.9581371282360749,0.7978188951040863,11.162394264726727,0.5,-0.20286416565001453,-0.6818334102630619,-1.4373744755900084,0.07370765506388643,-1.059603942926536,-0.3040628775995877,0.8663399856717859,2.4539866532333168,-25.831641978004903,0.3777705326634739,8,0.5166664123535156,0.6166667938232422,1.0875000953674316,1.1200003623962402,-0.8600006103515607,4,-0.04152021889088475,-1.6753190777862041,15.576666831970215,5.695650010573323,15.40666675567627,-2.714294055480661,15.31666660308838,-0.04152021889088475
8817,2007-08-06,15.673333168029785,15.68333339691162,15.233332633972168,15.233332633972168,61953600.0,0.032952548689400674,-1.0454555306540816,-1.1186451362622392,41.71855164572916,35.71802710785504,-0.0766747636769658,0.2373078888618032,0.47155892216248674,0.3077082901717816,11.896757592957186,0.5100002288818342,-0.2652975285941963,-0.15716667175292898,-0.9020244488800664,0.5876911053742102,-0.5295955603164977,0.21526221681063973,0.313559587294419,94.47857391096804,66.71909409393743,0.37242888856356954,8,-0.01833343505859375,0.11666679382324219,0.568333625793457,0.6200003623962402,-1.436666488647461,0,-0.07911525632897909,-1.4590216218751466,15.173333168029785,-1.6753190777862041,15.576666831970215,5.695650010573323,15.40666675567627,-0.07911525632897909
8818,2007-08-07,15.686667442321776,15.826666831970215,15.516667366027832,15.600000381469727,57748800.0,0.0008507618736255385,-1.4473665387988963,0.19697035376938912,43.68560164612022,35.22788543125221,-0.15664758097286224,0.22168825915852608,0.4692841496750777,0.3030043023725284,11.447079076818486,0.3099994659423828,-0.3012530585966946,-0.13516578674316548,-0.8826073993522048,0.6122758258658738,-0.508886593047686,0.23855501956135505,0.25061173852770224,79.000101566266,48.520631975670035,0.37372080630451987,8,-0.1450009346008283,0.10333251953125178,0.54083299636841,0.6066660881042498,-1.333333969116211,1,-0.09796011991977693,-1.0454555306540816,15.673333168029785,-1.4590216218751466,15.173333168029785,-1.6753190777862041,15.576666831970215,-0.09796011991977693
8819,2007-08-08,16.139999389648438,16.139999389648438,15.56666660308838,15.6899995803833,73293000.0,0.028899187733373966,1.5481467980900996,5.192281875502158,47.789730803964815,36.31801149257918,-0.649545637569819,-0.22368503512578108,0.03218512811231733,-0.14009133446786493,10.408192445765524,0.5733327865600568,-0.3272711674694371,0.3058328628540039,-0.4546036879243829,1.0662694136323907,-0.07438541253518949,0.6860511382431973,-0.9799995422363281,100.0,70.69499046940982,0.38021827538919345,8,-0.48999977111816406,-0.34999942779541016,0.09750103950500488,0.1533341407775879,-1.6999998092651367,2,-0.11689382709163121,-1.4473665387988963,15.686667442321776,-1.0454555306540816,15.673333168029785,-1.4590216218751466,15.173333168029785,-0.11689382709163121
8820,2007-08-09,15.483332633972168,16.0,15.463333129882812,15.833333015441895,70726800.0,-0.04068567413313717,-1.7521421025861732,-0.7777789551539761,41.62329235511569,37.335518914179694,-0.013648957479814428,0.3905219952508894,0.6958546834499515,0.5210746564013746,10.810363802669924,0.676666259765625,-0.36579686288151336,-0.31116719245910573,-1.0570417308829043,0.43470734596469285,-0.684104461671005,0.06177007675279356,-0.30373279571533196,32.534173090093894,0.9336266713005941,0.3729372692118994,8,0.16666698455810547,0.3066673278808594,0.7158339023590088,0.8100008964538574,-1.0433330535888672,3,-0.08740576408995349,1.5481467980900996,16.139999389648438,-1.4473665387988963,15.686667442321776,-1.0454555306540816,15.673333168029785,-0.08740576408995349
8821,2007-08-10,15.356666564941404,15.756667137145994,15.233332633972168,15.403332710266113,65011500.0,-0.008180801383343317,-2.5681815965121486,0.1333316984648636,39.738426529567796,37.33987250926055,0.13389048706729767,0.45990885379724666,0.8230380014555667,0.6477701734425008,11.454752504408756,0.5233345031738263,-0.4133759844906102,-0.3864999294281031,-1.1024583117426179,0.32945845288641173,-0.7444791205853623,-0.02852073827084567,-0.15785873565673647,13.603005756756078,-18.912544365797928,0.3579791911572577,8,0.29333305358886896,0.43333339691162287,0.8308336734771746,0.9366669654846209,-0.54333400726318,4,-0.08248316175889747,-1.7521421025861732,15.483332633972168,1.5481467980900996,16.139999389648438,-1.4473665387988963,15.686667442321776,-0.08248316175889747
8822,2007-08-13,15.390000343322756,15.576666831970215,15.359999656677244,15.563332557678224,46698600.0,0.00217063893654168,1.1666634877644615,3.7143032309482984,40.70352986979903,37.71825531405594,0.11003833436463317,0.37297725116456526,0.7705245186791014,0.6121584701683798,12.133964772301672,0.22000026702881037,-0.4092090104277144,-0.3069994926452626,-0.9862934946892086,0.37229450939868336,-0.6466464936672356,0.03264750837671038,-0.17236868283081286,17.279525070237252,-15.662426295228538,0.3396470010219728,8,0.25999927520751775,0.39999961853027166,0.8499999046325666,0.9033331871032697,-0.4733333587646502,0,-0.06995891888408334,-2.5681815965121486,15.356666564941404,-1.7521421025861732,15.483332633972168,1.5481467980900996,16.139999389648438,-0.06995891888408334
8823,2007-08-14,14.606666564941404,14.729999542236328,14.506667137145994,14.686667442321776,189981000.0,-0.050898879850981626,1.6800144196931452,0.46154650292706545,33.333333333333314,38.311597337137634,0.8739750538312698,1.0934468970146778,1.5064827499872475,1.387358794554384,13.476999915141672,0.8833332061767614,-0.38192845605596126,-1.014833259582522,-1.8214562227792417,-0.20821029638580235,-1.4181447411808836,-0.6115217779841622,1.533332824707033,6.122417998065006,-26.992767604208918,0.40331148159836,8,0.7166666984558123,0.8566670417785662,1.7025003433227557,1.686666965484621,0.16666603088379084,1,-0.025330891474386497,1.1666634877644615,15.390000343322756,-2.5681815965121486,15.356666564941404,-1.7521421025861732,15.483332633972168,-0.025330891474386497
8824,2007-08-15,14.42666721343994,14.65999984741211,14.363332748413086,14.65999984741211,86341500.0,-0.01232309580705393,1.542868470206444,2.916625937272782,34.793823238437014,38.818826033812556,1.0061498088783356,1.2105479126721779,1.6434528721676909,1.5586276471232363,14.553653097793731,0.29666709899902344,-0.39149140053886633,-1.115499353408815,-2.0601529835362076,-0.17084572328142222,-1.5878261684725121,-0.6431725383451194,1.6806655311584482,3.869721531083642,-30.550288226238138,0.4723268150636963,8,0.8249988555908221,0.964999198913576,1.844166278839113,1.8666663169860858,0.31666564941406605,2,-0.0050832073097282215,1.6800144196931452,14.606666564941404,1.1666634877644615,15.390000343322756,-2.5681815965121486,15.356666564941404,-0.0050832073097282215
8825,2007-08-16,14.5,14.649999618530273,14.30666732788086,14.350000381469727,108804600.0,0.005083141204764496,-1.9014111749582934,-0.6428574347991303,38.88889612685643,40.25279839432483,0.8538189245994552,1.052288668448334,1.5245842101533391,1.4772747247125224,16.062672492297814,0.34333229064941406,-0.387351519935887,-0.9539999485015862,-1.9433456945007883,0.035345797497615905,-1.4486728215011873,-0.45932707550198515,1.5375727447509746,13.333289486232575,-23.520541759572026,0.4946728729996008,8,0.7233333587646484,0.8633337020874023,1.7074999809265137,1.7933335304260254,0.15666675567626953,3,-0.004137959973565475,1.542868470206444,14.42666721343994,1.6800144196931452,14.606666564941404,1.1666634877644615,15.390000343322756,-0.004137959973565475
8826,2007-08-17,14.49666690826416,14.899999618530273,14.396666526794435,14.896666526794435,91322400.0,-0.00022986839557515015,1.475413911167385,-2.6666709052299753,37.31343960756999,39.76334150119603,0.8393381693495154,0.986209389265607,1.4920424175009277,1.4743497128766219,17.11426422277115,0.5033330917358381,-0.3735093014309854,-0.8811663627624515,-1.9203387553949867,0.1580060298700836,-1.4007525590787182,-0.36158016644618485,1.437051511474607,14.960602722403321,-23.471390038443424,0.5195861963162675,8,0.7266664505004883,0.8666667938232422,1.731666088104248,1.7966666221618652,-0.1099996566772461,4,-0.003908990131280099,-1.9014111749582934,14.5,1.542868470206444,14.42666721343994,1.6800144196931452,14.606666564941404,-0.003908990131280099
8827,2007-08-20,14.529999732971193,14.606666564941404,14.31999969482422,14.56666660308838,68875800.0,0.002299344043563023,3.914283845864839,0.09166726271368245,38.82575008412389,39.223357994307555,0.7004250958746514,0.87929527724995,1.4190436680351173,1.4394130971939632,18.274078486282868,0.28666687011718395,-0.37841961173503513,-0.7725001811981187,-1.8288777250016626,0.2838773626054252,-1.3006889530998915,-0.24431140929634587,1.3060956212561,37.64035913937737,-4.438652513731967,0.528188771901772,8,0.6933336257934553,0.8133335113525355,1.6758337020874006,1.7633337974548322,-0.09666633605957387,0,0.019499850647904493,1.475413911167385,14.49666690826416,-1.9014111749582934,14.5,1.542868470206444,14.42666721343994,0.019499850647904493
8828,2007-08-21,14.56666660308838,14.583333015441895,14.396666526794435,14.526666641235352,58793100.0,0.0025235286160387727,4.090942193900726,-1.0909019975031695,37.88460829553945,38.12278882670473,0.5455488790150245,0.7686235773494232,1.3452205377700768,1.400913595160306,19.891553986318343,0.18666648864745916,-0.33322924683603894,-0.6638333320617651,-1.7144075894434305,0.38674092531989857,-1.1891204607525978,-0.13854620337093237,1.1776630695581272,43.82017956968883,0.4851126278058473,0.5252871286908319,8,0.586667060852049,0.7500009536743129,1.5891666412353498,1.7266669273376447,-0.029999732971193183,1,0.02402748624695783,3.914283845864839,14.529999732971193,1.475413911167385,14.49666690826416,-1.9014111749582934,14.5,0.02402748624695783
8829,2007-08-22,14.583333015441895,14.630000114440918,14.476667404174805,14.596667289733887,56742900.0,0.0011441473061504226,2.8333214123930097,-0.3333571752139661,35.01004524678498,37.387983592445764,0.3183229584919527,0.6785865952277028,1.3004968005767665,1.3812687093157834,21.2963445385621,0.15333271026611328,-0.3710061545788488,-0.5785002231597893,-1.6085547923039734,0.4515543459843947,-1.0935275077318813,-0.06347293858769731,1.074736916518674,46.62913040822691,7.202536268908759,0.5150272845720925,8,0.4483342170715332,0.733334541320799,1.570000171661377,1.7100005149841309,-0.033332824707029474,2,0.013028542938854581,4.090942193900726,14.56666660308838,3.914283845864839,14.529999732971193,1.475413911167385,14.49666690826416,0.013028542938854581
8830,2007-08-23,14.390000343322756,14.609999656677244,14.34333324432373,14.583333015441895,71297100.0,-0.013257097805722706,1.1621663419009787,14.498927192104,37.379159319475505,37.1258427913244,0.38024340699652015,0.8180373631906175,1.4566069979338057,1.5680733683911274,21.637946807164916,0.26666641235351385,-0.4288888821518455,-0.7109995841979959,-1.7736323096285869,0.35163314123259504,-1.2423159469132923,-0.17968322148269955,1.1869854323930298,12.069078914915835,-30.710997468397224,0.5313163627152956,8,0.5516667366027814,0.9266672134399379,1.737499237060545,1.9033331871032697,0.4333324432373047,3,0.024554031348248184,2.8333214123930097,14.583333015441895,4.090942193900726,14.56666660308838,3.914283845864839,14.529999732971193,0.024554031348248184
8831,2007-08-24,14.579999923706055,14.640000343322756,14.376667022705078,14.386667251586914,53884800.0,0.013203584145254244,-1.4687522351763274,-1.000000000000009,30.429573860736355,35.98429212365076,0.07653642552316775,0.6011001414401154,1.233189435048475,1.3688586827088258,21.195506918752375,0.26333332061767756,-0.539648197001755,-0.4843333721160885,-1.5665447036555697,0.597877959423391,-1.0254390378858282,0.05677229365365122,0.9207667451396357,81.24990686793072,43.15005320876401,0.5411056657697398,8,0.02333354949951172,0.7183341979980487,1.5366663932800293,1.7133336067199707,0.3766670227050781,4,0.00525835612972525,1.1621663419009787,14.390000343322756,2.8333214123930097,14.583333015441895,4.090942193900726,14.56666660308838,0.00525835612972525
8832,2007-08-27,14.606666564941404,14.67666721343994,14.520000457763672,14.59000015258789,59365200.0,0.0018289877486208361,-1.000012174632912,0.08620587596928897,30.76005122665694,35.69837188957561,-0.08150226314752551,0.5393413875172168,1.1720809004259412,1.333304562908026,20.677676868342914,0.15666675567626775,-0.5853561657192543,-0.4178334236145034,-1.506136387938275,0.67046954070927,-0.9619849057763901,0.12631805854738332,0.8224541434463966,78.9998455050553,44.170345322529506,0.5441514821618864,8,-0.0033330917358380674,0.6566667556762713,1.5099997520446795,1.686666965484621,0.4366664886474627,0,-0.015061568796437608,-1.4687522351763274,14.579999923706055,1.1621663419009787,14.390000343322756,2.8333214123930097,14.583333015441895,-0.015061568796437608
8833,2007-08-28,14.466667175292967,14.733332633972168,14.466667175292967,14.550000190734865,83790000.0,-0.009584622817670141,-5.399995422345588,-5.000057221332859,16.443827870225704,33.65948351532992,0.040845080224542585,0.6454905234605608,1.2777730228521467,1.4623412261955337,20.61931319151615,0.266665458679201,-0.6229582054900717,-0.5153328418731711,-1.6218310679790537,0.5911653842327134,-1.0685819549261133,0.037916271179771144,0.8951063302644169,31.62413435580376,4.830138609509742,0.553249113052942,8,0.13666629791259943,0.7966661453247088,1.649999141693117,1.8266663551330584,0.533332824707033,1,-0.002304178148114011,-1.000012174632912,14.606666564941404,-1.4687522351763274,14.579999923706055,1.1621663419009787,14.390000343322756,-0.002304178148114011
8834,2007-08-29,14.729999542236328,14.773332595825195,14.483332633972168,14.523332595825195,67777500.0,0.018202697535828927,-1.0232541118858784,-2.4800128174316014,32.06346034636621,32.901101761942115,-0.1954928192045262,0.34663695256599425,0.9857097966739392,1.188401611201563,20.09813294229436,0.30666542053222834,-0.6674953011422602,-0.2181671142578132,-1.3112916090663305,0.874957380550704,-0.7647293616620718,0.3283951331464454,0.5684675926604648,89.92253047881177,61.2168597230603,0.546562247404259,8,-0.11999988555908203,0.4983339309692383,1.4050004482269287,1.5633339881896973,0.39333343505859375,2,-0.013125096953654714,-5.399995422345588,14.466667175292967,-1.000012174632912,14.606666564941404,-1.4687522351763274,14.579999923706055,-0.013125096953654714
8835,2007-08-30,14.4399995803833,14.550000190734865,14.386667251586914,14.403332710266113,71853900.0,-0.019687710174157935,-3.6668029101610906,0.17742009912046736,29.749590544366455,32.06067408825283,0.09510202579997085,0.5766811713135631,1.2453808336512928,1.4688211893948164,20.89507325445692,0.34333229064941406,-0.6178662396121304,-0.45133371353149343,-1.5248911250419024,0.6222236979789155,-0.9881124192866988,0.08544499222371194,0.7989595660925364,15.96623502767266,-14.04465227355752,0.5367787057552047,8,0.10666656494140625,0.7833337783813477,1.6683337688446045,1.8533339500427246,0.6500005722045898,3,0.007617771021337205,-1.0232541118858784,14.729999542236328,-5.399995422345588,14.466667175292967,-1.000012174632912,14.606666564941404,0.007617771021337205
8836,2007-08-31,14.543333053588867,14.646666526794435,14.449999809265135,14.516667366027832,62468700.0,0.007156057909166735,-1.4583216608154965,0.7272419891801915,31.857097372636204,31.286379342531976,-0.0010233304284081868,0.4466285579241074,1.1144430862613461,1.359976931414641,21.0248299037146,0.2066669464111346,-0.5606604466573302,-0.31650023460388255,-1.3921866916749206,0.7591862224671555,-0.8543434631394025,0.22134299393163737,0.6396885837712709,40.517156330774846,8.528359466938255,0.5378432285355192,8,0.014999866485595703,0.6800003051757812,1.4116668701171875,1.7500004768371582,0.5266666412353533,4,0.019252789710547002,-3.6668029101610906,14.4399995803833,-1.0232541118858784,14.729999542236328,-5.399995422345588,14.466667175292967,0.019252789710547002
8837,2007-09-04,14.43333339691162,14.546667098999025,14.423333168029785,14.50333309173584,58165800.0,-0.00756357956404663,-1.740749374814603,-2.625084939737558,44.77910596789325,32.05243463946018,0.1048480912579084,0.48377055636250077,1.2010088623305322,1.4638234493033995,21.257197822587287,0.12333393096924006,-0.5322119607848848,-0.36449990272522115,-1.384249259164088,0.6552494537136457,-0.8743745809446555,0.14537477549421318,0.6971069818797613,12.068871963851873,-22.23381655235423,0.5098746782194334,9,0.12499952316284357,0.7899999618530291,1.3750000000000018,1.7616667747497576,0.7633333206176758,1,0.036258675325236744,-1.4583216608154965,14.543333053588867,-3.6668029101610906,14.4399995803833,-1.0232541118858784,14.729999542236328,0.036258675325236744
8838,2007-09-05,14.149999618530273,14.40666675567627,14.116666793823242,14.40666675567627,92355300.0,-0.01963051573671626,1.2597358203132256,3.6666893732969097,42.15496610302414,32.84631473459787,0.36080451126218094,0.6809931793204971,1.4572406929387682,1.7384956884352896,22.3644080453528,0.31666660308837713,-0.5037733637115327,-0.5710002899169915,-1.5390223109190089,0.3970217310850259,-1.0550113004180002,-0.08698927941598278,0.9310143772064752,5.07607136010596,-31.70983981292279,0.4840110105010085,9,0.2950000762939453,0.9783334732055664,1.6583337783813477,2.0450005531311035,1.4833335876464844,2,0.0631331066531422,-1.740749374814603,14.43333339691162,-1.4583216608154965,14.543333053588867,-3.6668029101610906,14.4399995803833,0.0631331066531422
8839,2007-09-06,14.25333309173584,14.533332824707033,14.216667175292967,14.5,88295700.0,0.00730271915133085,1.02127510629944,0.9610381407100526,43.122657799252615,33.48448123235087,0.22991591703269698,0.4522556161915272,1.3258353302901096,1.6235008596735945,24.09614274268659,0.3833332061767596,-0.48248057280743595,-0.3733335018157966,-1.0956461247966267,0.3489791211650335,-0.7344898133062117,-0.01217719032538156,0.7505331278478291,25.786106937534214,-13.389465443103887,0.36115631149041466,9,0.1916666030883789,0.875,1.5550003051757812,1.941667079925537,1.4333343505859357,3,0.052385424760548194,1.2597358203132256,14.149999618530273,-1.740749374814603,14.43333339691162,-1.4583216608154965,14.543333053588867,0.052385424760548194
8840,2007-09-07,14.130000114440918,14.293333053588867,14.103333473205565,14.146666526794435,76145400.0,-0.008652921846499906,-4.428583106266805,0.0675664703903818,40.41809884203138,34.59431734138365,0.34921278483217577,0.49434726344662927,1.4138189514716473,1.7338046571569556,26.040036846906045,0.18999958038330256,-0.4638645651322175,-0.42899985313415456,-1.0613670326978415,0.20336732642953237,-0.745183442915998,-0.1128162633523111,0.8028901510819164,4.907973306466912,-35.78854006755776,0.31618358978184385,9,0.3083329200744629,0.991666316986084,1.627500057220459,2.0233335494995117,1.35333251953125,4,0.07029956509616819,1.02127510629944,14.25333309173584,1.2597358203132256,14.149999618530273,-1.740749374814603,14.43333339691162,0.07029956509616819
8841,2007-09-10,14.09000015258789,14.226667404174805,14.029999732971193,14.196666717529295,54646800.0,-0.002830853611398565,1.3599940491176459,6.400091554130592,38.54166097524261,35.45894064678206,0.349109322694682,0.4580717444020479,1.4199624409342313,1.7614750573586022,27.44991367621158,0.1966676712036115,-0.43864952686990755,-0.4056664943695072,-0.9491321418374259,0.1377991530984115,-0.6773993181034665,-0.13393367063554784,0.7599344337032168,11.612968722600785,-28.25274703581819,0.2717328237339597,9,0.31166601181030273,0.9949994087219238,1.6499996185302734,2.063333511352539,1.1966667175292969,0,0.07097232002629417,-4.428583106266805,14.130000114440918,1.02127510629944,14.25333309173584,1.2597358203132256,14.149999618530273,0.07097232002629417
8842,2007-09-11,14.313332557678224,14.34000015258789,14.103333473205565,14.130000114440918,56692200.0,0.015850418926313115,-1.000008059251603,-1.7187432944711132,43.98731369364181,38.519327960494955,0.08916874931066054,0.15804540546731438,1.1657452393674514,1.5250173095215143,28.762491985695448,0.25,-0.4062340596441292,-0.12850069999694647,-0.4774504342811259,0.22044903428723295,-0.3029755671390362,0.04597416714514324,0.43820984621449277,56.291316696445314,16.226626097189218,0.1744748671420894,9,0.08833360671996893,0.77166700363159,1.4266672134399396,1.8400011062622053,1.0166673660278303,1,0.05286449777484492,1.3599940491176459,14.09000015258789,-4.428583106266805,14.130000114440918,1.02127510629944,14.25333309173584,0.05286449777484492
8843,2007-09-12,14.236666679382324,14.399999618530273,14.19333267211914,14.266667366027832,46953300.0,-0.005356256342606502,-2.5428001569448075,-0.16364090346341356,41.99999119683439,39.623386943880305,0.14502943860076556,0.2166798453345926,1.2076345520527667,1.5804210015218754,28.110419170041023,0.2066669464111328,-0.3700728736807388,-0.18666658401489222,-0.5380447476473442,0.16471157961755978,-0.3623556658311191,-0.010977502198665334,0.42829060399981067,41.059677935817966,1.7499417121194156,0.17568908181622636,9,0.10166645050049006,0.8483328819274902,1.4858331680297852,1.9166669845581055,1.060000419616701,2,0.06743151748697263,-1.000008059251603,14.313332557678224,1.3599940491176459,14.09000015258789,-4.428583106266805,14.130000114440918,0.06743151748697263
8844,2007-09-13,14.353333473205565,14.489999771118164,14.256667137145994,14.286666870117188,51424500.0,0.008194811078368502,-2.6842168665626907,-2.222169241528328,49.122800613272894,41.77596584042547,-0.034292550276189715,0.09933008315133485,1.0553254032533363,1.4473721526101233,27.047148007285614,0.25333309173583984,-0.3340056386975263,-0.06633310317993413,-0.4190925648234316,0.28642635846356335,-0.24271283400168286,0.11004662764181461,0.23542890412725725,70.28993770019333,26.397022153961522,0.17637973082174874,9,-0.015000343322750354,0.7316660881042498,1.3124997615814227,1.800000190734865,0.639999389648441,3,0.08917787184145509,-2.5428001569448075,14.236666679382324,-1.000008059251603,14.313332557678224,1.3599940491176459,14.09000015258789,0.08917787184145509
8845,2007-09-14,14.4399995803833,14.513333320617676,14.216667175292967,14.270000457763672,44528100.0,0.006038047352520781,-1.1445821340548965,2.5499892711537764,46.476494683335524,43.400343319392064,-0.1351736062341793,0.008367420187628483,0.9373726221719387,1.3459390063499583,25.874074269499836,0.2966661453247088,-0.2472082327044074,0.023333024978636985,-0.3275654755759856,0.37423152553325956,-0.1521162252986734,0.19878227525594738,0.08171127962612523,84.8275100037094,43.773835010043335,0.17544925027731098,9,-0.15166616439819158,0.5750002861022949,1.2800002098083496,1.713334083557129,0.6433334350585938,4,0.08633434197824141,-2.6842168665626907,14.353333473205565,-2.5428001569448075,14.236666679382324,-1.000008059251603,14.313332557678224,0.08633434197824141
8846,2007-09-17,14.4399995803833,14.513333320617676,14.329999923706055,14.40999984741211,42075600.0,0.0,1.0754659944183234,0.176469928249662,45.748283017995824,43.50802965829235,-0.16916213353957055,0.004115369684654979,0.9022171419090235,1.330383348802922,25.523407100093653,0.1833333969116211,-0.23655449751311153,0.026166391372679954,-0.3229226979438007,0.3752554806891606,-0.14837815328555948,0.20071093603091938,-0.4099998474121076,82.1137152373953,43.965547323331634,0.17454454465823996,9,-0.15833330154418768,0.45333385467529297,1.2800002098083496,1.713334083557129,0.20333385467529475,0,0.07225298365009869,-1.1445821340548965,14.4399995803833,-2.6842168665626907,14.353333473205565,-2.5428001569448075,14.236666679382324,0.07225298365009869
8847,2007-09-18,14.813332557678224,14.883333206176758,14.449999809265135,14.49666690826416,83757900.0,0.02585408505150477,-1.1138222350412543,10.55561560225075,57.902718976221784,45.257779977536536,-0.5396763581312936,-0.3656497211532468,0.4961598911636411,0.9440931682717899,24.503459917291426,0.44333362579345703,-0.1848567611913694,0.3853327274322531,-0.004253117031577602,0.7749185718960838,0.19053980520033775,0.5801256496641685,-0.7736661529541013,89.85498633067897,48.77970679234996,0.19479292223191505,9,-0.3566660881042498,-0.009999275207521308,0.906667232513426,1.3400011062622053,-0.18999958038330256,1,0.031953263088907,1.0754659944183234,14.4399995803833,-1.1445821340548965,14.4399995803833,-2.6842168665626907,14.353333473205565,0.031953263088907
8848,2007-09-19,14.916666984558105,15.016667366027832,14.803333282470705,14.856666564941404,66558600.0,0.006975771756796201,-1.5600041198652221,0.18947561798294676,54.59018630901039,46.531949811954064,-0.5842639140405126,-0.46527336444360756,0.3705135901373069,0.8301869499673913,23.58596240632373,0.21333408355712713,-0.14069328001615133,0.47116713523864817,0.027644521101411357,0.914689749375885,0.24940582817002976,0.6929284423072666,-0.8432539077758765,87.4999552965271,50.43052715005864,0.221761307068618,9,-0.39333343505859375,-0.39333343505859375,0.8033328056335449,1.2366666793823242,-0.28999996185302734,2,0.027709470190347307,-1.1138222350412543,14.813332557678224,1.0754659944183234,14.4399995803833,-1.1445821340548965,14.4399995803833,0.027709470190347307
8849,2007-09-20,14.773332595825195,14.94333267211914,14.653332710266113,14.893333435058596,50306100.0,-0.009609009095751131,1.6363715179941565,-1.9999999999999705,58.833915563411836,48.57815166988523,-0.4016481383954691,-0.3235641493252892,0.48833591237493756,0.964244128958768,22.647627763180296,0.28999996185302734,-0.13221659777638806,0.3183327674865719,-0.14530384269172814,0.781969377664872,0.08651446239742278,0.550151072575721,-0.64332426168823,69.58316097661002,28.611482719679834,0.23181830508914966,9,-0.2499990463256836,-0.2499990463256836,0.6200008392333984,1.0533347129821777,0.10666751861572266,3,0.035424268680021465,-1.5600041198652221,14.916666984558105,-1.1138222350412543,14.813332557678224,1.0754659944183234,14.4399995803833,0.035424268680021465
8850,2007-09-21,14.743332862854006,14.93000030517578,14.716667175292967,14.856666564941404,63128700.0,-0.0020306679468968802,-1.560021972865745,0.9444409123420052,55.514702982039225,50.46404522619596,-0.30787406072592205,-0.2800971151622349,0.4795911101321959,0.9825158348075309,21.37715173951052,0.2133331298828125,-0.09456066707267397,0.27066640853882085,-0.20918523897129226,0.750518056048934,0.03074058478376429,0.5105922322938774,-0.5601249868035882,60.19404935675692,18.373195827626496,0.23992582375505647,9,-0.18333244323730646,-0.21999931335449396,0.578333377838133,1.0116672515869123,0.26000022888183416,4,0.01695681718140385,1.6363715179941565,14.773332595825195,-1.5600041198652221,14.916666984558105,-1.1138222350412543,14.813332557678224,0.01695681718140385
8851,2007-09-24,14.65666675567627,14.82333278656006,14.619999885559082,14.773332595825195,50254800.0,-0.0058783253409473435,-1.1403510533105308,1.0294011225271489,56.23836543328276,51.82527319726718,-0.14792945605493735,-0.19751976557614626,0.5222680776691835,1.0570970359694627,20.27496536240608,0.20333290100097834,-0.06525671438071079,0.18016695976257324,-0.3044957801166941,0.6648296996418406,-0.06216441017706131,0.4224983297022078,-0.4234513102272075,36.470580315520046,-8.737221291698468,0.24233136993963386,9,-0.0516667366027832,-0.1333332061767578,0.6366667747497559,1.0300006866455078,0.46666622161865234,0,0.029110729395575907,-1.560021972865745,14.743332862854006,1.6363715179941565,14.773332595825195,-1.5600041198652221,14.916666984558105,0.029110729395575907
8852,2007-09-25,14.386667251586914,14.43333339691162,14.226667404174805,14.43000030517578,63953400.0,-0.018421617178734695,7.266765850309511,0.3714288049831046,56.660447200381306,53.45421275321682,0.14926315387408096,0.05813339816640095,0.7464907081623124,1.3128930910642556,19.676954446168395,0.42999935150146484,-0.022527893913444785,-0.0788325786590569,-0.5610362651796788,0.40337110786156494,-0.3199344219193687,0.1622692646012549,0.630000114440918,20.253146220009054,-28.790497690075252,0.241101843260311,9,0.23000001907348633,0.13666629791259766,0.9066662788391113,1.2733325958251953,0.6833324432373065,1,0.01784055883014668,-1.1403510533105308,14.65666675567627,-1.560021972865745,14.743332862854006,1.6363715179941565,14.773332595825195,0.01784055883014668
8853,2007-09-26,14.43333339691162,14.533332824707033,14.31666660308838,14.43333339691162,57439800.0,0.003243707837863319,1.1666746139980348,-0.0,55.23257490235907,54.133076563115296,0.14910826952821843,0.00931975496135884,0.6599862600812685,1.2526296873094598,19.14396445053048,0.21666622161865234,0.03314438175200962,-0.03049974441528569,-0.5129168247943223,0.45191733596375094,-0.271708284604804,0.21070879577423263,0.5675339698791522,28.837171547270597,-22.19215808009258,0.24120854018951812,9,0.18333387374878107,0.0900001525878924,0.8499999046325701,1.1783342361450213,0.2433338165283203,2,0.013163943155636959,7.266765850309511,14.386667251586914,-1.1403510533105308,14.65666675567627,-1.560021972865745,14.743332862854006,0.013163943155636959
8854,2007-09-27,14.536666870117188,14.673333168029785,14.493332862854006,14.520000457763672,42612900.0,0.007159363008109931,-4.142748154001463,100.0,61.96080169327886,55.85355511977567,0.0832724916801606,-0.11514384156687818,0.5205251357044283,1.1343521918772979,18.567998511037032,0.23999977111816584,0.06686380547488824,0.08250036239624059,-0.38497684455001746,0.5499775693424986,-0.15123824107688755,0.3162389658693687,0.4487164974212643,44.075780544489724,-12.259348301133777,0.23373860347312878,9,0.08500051498413086,-0.013333320617675781,0.698333740234375,0.9750003814697283,0.19333267211914062,3,0.006191250951268712,1.1666746139980348,14.43333339691162,7.266765850309511,14.386667251586914,-1.1403510533105308,14.65666675567627,0.006191250951268712
8855,2007-09-28,14.550000190734865,14.666666984558105,14.50333309173584,14.536666870117188,39167100.0,0.0009172199333455922,-3.08330253793794,0.8000114442665291,63.745038085277976,57.85319457169591,0.09742942791226739,-0.12628853076503965,0.46241474408631156,1.1087150834777795,17.708145805842374,0.16333389282226562,0.11593651845704578,0.09033365249633896,-0.37902634772203925,0.5596936527147172,-0.14434634761285103,0.32501365260552895,0.42020885753631454,54.189969136049264,-7.479910853269907,0.23468000010918932,9,0.0716671943664533,-0.02666664123535334,0.6241672039031965,0.956666946411131,0.12666702270507457,4,0.022680406830247968,-4.142748154001463,14.536666870117188,1.1666746139980348,14.43333339691162,7.266765850309511,14.386667251586914,0.022680406830247968
8856,2007-10-01,14.82333278656006,14.890000343322756,14.553333282470705,14.609999656677244,45557700.0,0.01878574517127829,-1.061231877711432,15.999999999998135,64.79692802167514,58.6192177989685,-0.12941877812409608,-0.39797298057458264,0.15440253458921482,0.8254479902945899,17.003337548473908,0.3400001525878906,0.14752667378052742,0.34966626167297576,-0.14615892153236842,0.84549144487832,0.10175367007030367,0.5975788532756479,0.13200542882919208,89.94960858594938,26.459274738664476,0.2479125916026723,10,-0.201665401458742,-0.29999923706054865,0.30583453178405584,0.6316671371459943,-0.05999946594238459,0,0.012143038800220607,-3.08330253793794,14.550000190734865,-4.142748154001463,14.536666870117188,1.1666746139980348,14.43333339691162,0.012143038800220607
8857,2007-10-02,14.956666946411133,15.036666870117188,14.786666870117188,14.81666660308838,55058700.0,0.008994884063586728,-1.5000023841880648,0.6562522351762915,70.2247296359696,60.35638927974174,-0.26852058402839596,-0.5165751217674064,-0.013314193341958713,0.6838118433645839,16.34840351889652,0.25,0.18583334109881378,0.4568337440490726,-0.08328732507026437,0.9969548131684096,0.18677320948940412,0.7268942786087411,-0.7299995422363281,88.88890360607964,21.629260980028178,0.27006053455966866,10,-0.3249998092651367,-0.42333364486694336,-0.005833148956298828,0.47666645050049006,-0.3133335113525373,1,0.01114326015822531,-1.061231877711432,14.82333278656006,-3.08330253793794,14.550000190734865,-4.142748154001463,14.536666870117188,0.01114326015822531
8858,2007-10-03,15.043333053588867,15.199999809265135,14.829999923706055,14.896666526794435,51161100.0,0.005794479979279732,-1.642858845848605,1.0476154794585875,69.71428446866963,61.565319158103726,-0.3747371984359358,-0.5616810899616915,-0.13309753516533185,0.5891037497388876,15.036412363497945,0.36999988555908025,0.2319386248069648,0.49883317947387695,-0.06663401903568023,1.0643003779834341,0.21609958021909748,0.7815667787286564,-0.8004656600952149,77.83018485979657,10.501361763608912,0.28273359925477876,10,-0.3299994468688965,-0.4283332824707031,-0.1099996566772461,0.3900003433227557,-0.5033330917358398,2,0.0017726551117600575,-1.5000023841880648,14.956666946411133,-1.061231877711432,14.82333278656006,-3.08330253793794,14.550000190734865,0.0017726551117600575
8859,2007-10-04,15.0,15.113332748413086,14.923333168029785,15.020000457763672,28660800.0,-0.0028805487078230607,-1.1922928793864234,-0.13636688752918086,66.40626877197806,62.7754931347636,-0.3306404575898778,-0.48437568048412416,-0.1224561842689269,0.6237418583962047,14.196496172886686,0.18999958038330078,0.21922823232652888,0.4181667804718021,-0.16468540278043697,1.0010189637240412,0.12674068884568257,0.7095928720979217,-0.7188473098754891,71.29189550285572,5.921392175854578,0.2914260916261197,10,-0.2866663932800293,-0.38500022888183594,-0.0666666030883789,0.43333339691162287,-0.6999998092651349,3,-0.021555519104003995,-1.642858845848605,15.043333053588867,-1.5000023841880648,14.956666946411133,-1.061231877711432,14.82333278656006,-0.021555519104003995
8860,2007-10-05,15.123332977294922,15.293333053588867,14.989999771118164,15.149999618530273,39368100.0,0.008222198486328214,-1.0681834437645896,1.3333015449170322,68.67032189913664,64.15682163096959,-0.44075153018576607,-0.5580884951204013,-0.26643847169264845,0.49351376935445046,13.2083516719233,0.3033332824707031,0.21099944390240033,0.4918331146240238,-0.09815127316518968,1.0818175024132373,0.19684092072941795,0.7868253085186296,-0.8054264024047857,77.02700961149353,13.205403318421787,0.2949921938946066,10,-0.36333274841308594,-0.4616665840148926,-0.20416641235351562,0.27166748046875,-0.6833333969116211,4,-0.02600838291725216,-1.1922928793864234,15.0,-1.642858845848605,15.043333053588867,-1.5000023841880648,14.956666946411133,-0.02600838291725216
8861,2007-10-08,15.09000015258789,15.133333206176758,15.026666641235352,15.06666660308838,24210600.0,-0.0022040660453006566,-1.0645113656290088,-0.8750089407051762,59.284154848669644,64.44834470300161,-0.37938224370800455,-0.47009915307848615,-0.24511155291083142,0.5220294840472697,11.988419612021705,0.10666656494140625,0.20332928293831287,0.40850028991699183,-0.15725734361994625,0.9742579234539299,0.12562147314852368,0.69137910668546,-0.7135679889758304,59.86846810897496,-0.632823028553247,0.28287881676846877,10,-0.2850003242492676,-0.42833375930786133,-0.2050004005432129,0.2733335494995117,0.23333263397216975,0,-0.027391181906453843,-1.0681834437645896,15.123332977294922,-1.1922928793864234,15.0,-1.642858845848605,15.043333053588867,-0.027391181906453843
8862,2007-10-09,15.06999969482422,15.16333293914795,14.876667022705078,15.010000228881836,36743400.0,-0.0013254113692132696,1.3243249512851443,2.571381861282816,55.45022186515894,64.47252769886828,-0.2819025924946672,-0.4116078915704371,-0.24049836172918582,0.5374202113408018,10.988025002487811,0.2866659164428711,0.20615445479130834,0.3506664752960216,-0.21262194701036208,0.9139548976024052,0.06902226414282886,0.6323106864492143,-0.6385534778135522,51.79853449695412,-5.06918160207281,0.28164421115319194,10,-0.17666673660278498,-0.40833330154419123,-0.17916655540466486,0.2933340072631818,0.4333333969116193,1,-0.020349461208806097,-1.0645113656290088,15.09000015258789,-1.0681834437645896,15.123332977294922,-1.1922928793864234,15.0,-0.020349461208806097
8863,2007-10-10,15.196666717529295,15.24666690826416,15.033332824707033,15.033332824707033,47490000.0,0.008405243879903823,-1.6122451362776817,2.7222557777281877,65.22787368663714,64.8355356981303,-0.32285552962329866,-0.4876695891439127,-0.37860408612444907,0.4059816261485718,10.280240171579125,0.21333408355712713,0.21857560179892843,0.42933349609374893,-0.12430443376016242,0.9829714259476603,0.15251453116679237,0.7061524610207055,-0.7135072903239355,76.80004394537913,20.65092010497753,0.276818964926956,10,-0.2983336448669416,-0.5350003242492658,-0.30583357810973943,0.16666698455810725,0.20333290100097834,2,-0.036411490279801395,1.3243249512851443,15.06999969482422,-1.0645113656290088,15.09000015258789,-1.0681834437645896,15.123332977294922,-0.036411490279801395
8864,2007-10-11,15.633333206176758,15.899999618530273,15.57333278656006,15.783332824707033,123289800.0,0.02873435976218186,-1.419750208395164,-0.9183618656141561,74.76813208920244,66.06032392078858,-0.6566547283611506,-0.8680292139240073,-0.8247724327804065,-0.029506115490580243,10.467139179695305,0.7033329010009783,0.2653995150636117,0.8019999980926507,0.16085197121745232,1.443148024967849,0.4814259846550506,1.1225740115302507,-1.1015633613883882,73.94137414938092,17.547790699505313,0.3205740134375993,10,-0.40666675567626953,-0.6683335304260254,-0.8466668128967285,-0.36499977111816406,-0.1866664886474627,3,-0.06993602899039808,-1.6122451362776817,15.196666717529295,1.3243249512851443,15.06999969482422,-1.0645113656290088,15.09000015258789,-0.06993602899039808
8865,2007-10-12,15.686667442321776,15.760000228881836,15.600000381469727,15.65999984741211,41990100.0,0.003411571636172006,-1.1818181818181819,-0.17778441819359514,79.20608462575207,67.66134132124157,-0.5942928127016724,-0.8676629858403153,-0.8926651352250872,-0.080913711546998,10.54238521592413,0.15999984741210938,0.3205736067179039,0.7930008411407456,0.07432781396852306,1.5116738683129682,0.43366432755463435,1.152337354726857,-1.0454392156340528,79.15319251250168,19.403410984569817,0.35933651358611146,10,-0.3433341979980451,-0.7216677665710431,-0.9000010490417463,-0.4183340072631818,-0.530000686645506,4,-0.0883978229719945,-1.419750208395164,15.633333206176758,-1.6122451362776817,15.196666717529295,1.3243249512851443,15.06999969482422,-0.0883978229719945
8866,2007-10-15,15.483332633972168,15.6899995803833,15.420000076293945,15.670000076293945,49338000.0,-0.012962269334595655,1.3823508374811193,-6.99978543074824,82.31821413816667,69.00506182148568,-0.3212772696520343,-0.6136170399073304,-0.6935490866161818,0.12430262529611369,10.375357438286354,0.26999950408935547,0.35565441960576827,0.5374993801116936,-0.19387235794894764,1.2688711181723349,0.171813511081373,0.9031852491420143,-0.7414026959370403,59.28332721365985,-5.236862270653511,0.3656858690303207,10,-0.1183328628540039,-0.5183329582214355,-0.7033329010009766,-0.2216658592224121,-0.3166656494140625,0,-0.06738426915273255,-1.1818181818181819,15.686667442321776,-1.419750208395164,15.633333206176758,-1.6122451362776817,15.196666717529295,-0.06738426915273255
8867,2007-10-16,15.286666870117188,15.43333339691162,15.19333267211914,15.42666721343994,54055500.0,-0.01270177218975932,2.130456956978797,0.7499987227629097,73.10468913240294,69.38177345078938,-0.081442856268513,-0.40019000934137594,-0.5195932980968205,0.3200222413372451,11.358757868412441,0.28999996185302734,0.38733844253801664,0.31716690063476527,-0.42667883779788696,1.0610126390674175,-0.054755968581559955,0.6890897698510905,-0.45209135764244834,29.230847104755092,-38.15878312157715,0.3719228692163258,10,0.10166645050048828,-0.2850003242492676,-0.5433340072631836,-0.06166696548461914,-0.3333339691162127,1,0.0023985553393950365,1.3823508374811193,15.483332633972168,-1.1818181818181819,15.686667442321776,-1.419750208395164,15.633333206176758,0.0023985553393950365
8868,2007-10-17,15.329999923706055,15.453332901000975,15.09333324432373,15.380000114440918,71746800.0,0.002834696010389104,2.6610302639427497,0.35714334371019724,72.20148218052634,70.0256860517392,-0.0892181236811389,-0.4331787805530034,-0.5860308929306512,0.27460158819774705,11.827300251397675,0.3599996566772443,0.4008751835260007,0.33983330726623606,-0.42061427271834795,1.10028088725082,-0.04039048272605683,0.720057097258529,-0.41019048274687364,29.338855188443354,-39.30615994626405,0.3802237899922924,10,0.058333396911621094,-0.28333377838134766,-0.5866670608520508,-0.10500001907348633,-0.086667060852049,2,0.01130679510061472,2.130456956978797,15.286666870117188,1.3823508374811193,15.483332633972168,-1.1818181818181819,15.686667442321776,0.01130679510061472
8869,2007-10-18,15.296667098999025,15.346667289733887,15.113332748413086,15.260000228881836,57064800.0,-0.002174352568357407,2.4146372098865365,-0.7333346048942735,70.66421667343225,70.24722991554982,-0.010479606475676917,-0.3780095322512107,-0.5912807849433275,0.3054721309672832,12.734967451501616,0.23333454132080078,0.3930842782359427,0.28033375740051447,-0.48469999930203045,1.0453675141030594,-0.10218312095075888,0.6628506357517878,-0.29844244383415663,30.500063657730532,-38.32215693305358,0.38251687835127257,10,0.09166622161865057,-0.23833370208740412,-0.5850007534027117,-0.07166719436645685,-0.2866668701171893,3,0.0067552309834872926,2.6610302639427497,15.329999923706055,2.130456956978797,15.286666870117188,1.3823508374811193,15.483332633972168,0.0067552309834872926
8870,2007-10-19,14.993332862854006,15.34000015258789,14.986666679382324,15.279999732971193,68912400.0,-0.019830086788308887,-1.3555624785422453,-7.818143986682934,54.62794786399613,69.72987358391941,0.3044958377293696,-0.05795710044340119,-0.30967995682438776,0.6035971781935512,13.54119321030653,0.3533334732055664,0.37416572619776467,-0.03550047874450435,-0.7898477173521528,0.7188467598631441,-0.41267409804832944,0.34167314055932074,0.9066667556762678,0.9477991804726064,-62.5085236664196,0.3771736193038243,10,0.3950004577636701,0.06500053405761541,-0.2816665172576922,0.23166704177856268,0.2833337783813459,4,0.030235696013821256,2.4146372098865365,15.296667098999025,2.6610302639427497,15.329999923706055,2.130456956978797,15.286666870117188,0.030235696013821256
8871,2007-10-22,15.083333015441895,15.153332710266113,14.880000114440918,14.93333339691162,63655500.0,0.006002678217787327,-1.129868392696575,-0.5232541118858848,53.53158052314159,69.51669121258416,0.23853499869278316,-0.12053336186410135,-0.41673235285577803,0.5063035571096854,13.926708423355022,0.2733325958251953,0.3692899650452457,0.03316636085510183,-0.7007200328752479,0.7670527545854515,-0.3337768360100739,0.40010955772027756,0.7983999443054195,35.465074694394325,-23.750801177598852,0.366943196865175,10,0.30666685104370117,-0.01999950408935547,-0.43166637420654297,0.14166688919067383,0.6599998474121112,0,0.004861905532371313,-1.3555624785422453,14.993332862854006,2.4146372098865365,15.296667098999025,2.6610302639427497,15.329999923706055,0.004861905532371313
8872,2007-10-23,14.643333435058596,15.19333267211914,14.5,15.170000076293945,114216000.0,-0.02917124351314393,1.4186086742450705,-3.511119870808537,40.68324223081515,66.78950993971506,0.6835274219073195,0.3580377043824168,-0.0003240415198479951,0.9264241978173597,13.413055845225138,0.6933326721191406,0.3366361532683477,-0.41966652870178045,-1.1125304280022252,0.27319737059866434,-0.7660984783520028,-0.07323457905155806,1.1983302108764633,15.034982523743714,-40.09850679263153,0.34643194965022256,10,0.5566663742065412,0.42000007629394354,-0.05583357810974299,0.5816664695739728,1.2033338546752912,1,0.03573868967885141,-1.129868392696575,15.083333015441895,-1.3555624785422453,14.993332862854006,2.4146372098865365,15.296667098999025,0.03573868967885141
8873,2007-10-24,14.623332977294922,14.726667404174805,14.423333168029785,14.699999809265135,66849900.0,-0.0013658404933803991,3.6666079799291356,0.14556994114983868,41.13029636942287,63.051972637517316,0.685763151115669,0.41424062284713514,0.020619391808796905,0.916966654256612,13.324745353596251,0.30333423614501953,0.32996207785542,-0.44916696548461843,-1.1101564789907101,0.21182254802147327,-0.7796617222376643,-0.11867220873157258,1.1378308498840326,21.660610667784912,-30.13065147676178,0.33049475675304607,10,0.46833372116088867,0.4400005340576172,0.006666898727416992,0.6016669273376465,1.343334197998045,2,0.022566669597035904,1.4186086742450705,14.643333435058596,-1.129868392696575,15.083333015441895,-1.3555624785422453,14.993332862854006,0.022566669597035904
8874,2007-10-25,14.626667022705078,14.75,14.42666721343994,14.653332710266113,63851400.0,0.00022799490480962525,1.939385400997905,0.3478125660832761,37.604027324875574,58.42952182630883,0.5862691073303239,0.4405838390617962,0.024089310867566383,0.8875673682828271,13.718442025033234,0.32333278656006037,0.3321358757499713,-0.45033292770385813,-1.0970336736075552,0.19636781819983895,-0.7736833006557067,-0.1269825547520096,1.0274703517419432,22.18186736302207,-25.325973411899817,0.32335037295184876,10,0.42999935150146484,0.43666648864746094,-0.1033334732055664,0.5983328819274902,1.3299999237060547,3,0.042160380023122945,3.6666079799291356,14.623332977294922,1.4186086742450705,14.643333435058596,-1.129868392696575,15.083333015441895,0.042160380023122945
8875,2007-10-26,14.880000114440918,14.936667442321776,14.703332901000975,14.850000381469727,51100500.0,0.017319946597716962,2.2558068357985332,-1.1250312935874969,45.277366592646175,54.31387209902878,0.230741830011846,0.22476494277512415,-0.221719877318856,0.6081533701473063,13.914995012823564,0.31000041961669744,0.3135177440940229,-0.21349983215332102,-0.8191206969239904,0.3921210326173483,-0.5163102645386566,0.08931060023201454,0.6756729234927246,59.307433834157166,12.81111220034471,0.3028104323853349,10,0.05833292007446289,0.1833333969116211,-0.35666656494140625,0.3449997901916504,1.183333396911621,4,0.008736566763514642,1.939385400997905,14.626667022705078,3.6666079799291356,14.623332977294922,1.4186086742450705,14.643333435058596,0.008736566763514642
8876,2007-10-29,15.00333309173584,15.046667098999025,14.873332977294922,14.90666675567627,41109000.0,0.008288506474890989,-1.122451362776489,3.2222398830149093,48.567337886099374,51.587499738328376,0.035940043425553014,0.12185619411523874,-0.33583323255192,0.464461071501173,14.605005403312028,0.17333412170410334,0.2322846719599152,-0.0991668701171875,-0.6931203971185447,0.4947866568841697,-0.3961436336178661,0.1978098933834911,0.46175275660549353,75.32471392848429,28.280509725405395,0.29697676350067853,10,-0.06500005722045898,0.06000041961669922,-0.4616661071777344,0.22166681289672852,1.296666145324707,0,0.01821818844041201,2.2558068357985332,14.880000114440918,1.939385400997905,14.626667022705078,3.6666079799291356,14.623332977294922,0.01821818844041201
8877,2007-10-30,15.123332977294922,15.283332824707033,14.896666526794435,14.91333293914795,49287000.0,0.007998215118291352,-2.178085305679384,2.1724216175687143,48.419532551923865,48.94506089070588,-0.12255303572396947,0.015792400634525805,-0.4461035792328474,0.3228898053137321,15.049627319928561,0.38666629791259766,0.1340199529011521,0.012499713897705433,-0.5775023612055872,0.602501789000998,-0.2825013236539409,0.30750075144935174,0.2584126566214877,81.39535915278185,36.54057439159102,0.2950010375516466,10,-0.23833274841308594,-0.05999946594238281,-0.5591661930084229,0.10166692733764648,1.2999992370605504,1,0.04099624642860844,-1.122451362776489,15.00333309173584,2.2558068357985332,14.880000114440918,1.939385400997905,14.626667022705078,0.04099624642860844
8878,2007-10-31,15.06999969482422,15.270000457763672,14.84333324432373,15.236666679382324,66366900.0,-0.0035265561203189355,2.6571286104900906,-0.7936521632508396,35.45611854571524,45.033049987626214,-0.1229039847850455,0.07507505122595681,-0.38464195693691394,0.3555596256251068,14.97398884820349,0.4266672134399414,0.03830836796369752,-0.04216690063476314,-0.6316469886846896,0.5473131874151633,-0.3369069446597255,0.2525731433901992,0.23507294182125982,75.09726933391529,32.52047031924018,0.2947400440249631,10,-0.18833303451538264,0.038333415985105646,-0.49999928474426447,0.15500020980834783,1.27000045776367,2,0.0515373331544533,-2.178085305679384,15.123332977294922,-1.122451362776489,15.00333309173584,2.2558068357985332,14.880000114440918,0.0515373331544533
8879,2007-11-01,14.67666721343994,14.979999542236328,14.646666526794435,14.899999618530273,59600400.0,-0.026100364256767095,-1.3529352366399023,1.339991874710347,27.818442748961317,42.05421608595567,0.19359086286195115,0.4668793974867249,0.01187860474635194,0.7305217885449409,14.799302957312927,0.42333316802978516,-0.043445965882167314,-0.4193327426910418,-1.0387404970982228,0.20007501171613917,-0.7290366198946323,-0.10962886548745132,0.6066656112670934,4.712152464150504,-31.86495214687671,0.3097038772035904,11,0.17666578292846857,0.48499917984008967,-0.10666680335998358,0.5283322334289569,1.800000190734865,3,0.08789461143274613,2.6571286104900906,15.06999969482422,-2.178085305679384,15.123332977294922,-1.122451362776489,15.00333309173584,0.08789461143274613
8880,2007-11-02,14.729999542236328,14.793333053588867,14.553333282470705,14.720000267028807,54106200.0,0.0036338174069621143,2.5122012490840953,-0.04477306015433267,32.28838607173462,39.69386114691046,0.11060806951066837,0.40324310448486855,-0.031347542691669616,0.6558025603454354,14.195314212849405,0.2399997711181623,-0.12974666272771174,-0.34633374214172363,-0.9867097811609327,0.2940422968774854,-0.6665217616513281,-0.026145722632119117,0.5400009155273438,24.200872677866663,-9.111445084490079,0.3201880195096043,11,0.12333345413208008,0.43166685104370117,-0.15749907493591309,0.4483342170715332,1.613332748413086,4,0.0832768121042704,-1.3529352366399023,14.67666721343994,2.6571286104900906,15.06999969482422,-2.178085305679384,15.123332977294922,0.0832768121042704
8881,2007-11-05,14.67666721343994,14.793333053588867,14.59333324432373,14.75,37737600.0,-0.0036206605874945508,1.5000149012642232,-7.333810205053715,34.62183718305711,39.020371697159575,0.11196250400660901,0.4469365172165567,0.02555441722851093,0.6883916715584331,13.558685166123613,0.19999980926513672,-0.2187022971845547,-0.37899942398071396,-1.0437337940319793,0.2857349460705514,-0.7113666090063457,-0.04663223895508217,0.5255998611450217,16.89506963133231,-16.234020198193367,0.3323671850256326,11,0.17666578292846857,0.48499917984008967,-0.10416674613952459,0.5016665458679217,1.400000572204588,0,0.09448100701246265,2.5122012490840953,14.729999542236328,-1.3529352366399023,14.67666721343994,2.6571286104900906,15.06999969482422,0.09448100701246265
8882,2007-11-06,14.763333320617676,14.800000190734865,14.603333473205565,14.670000076293945,37687200.0,0.005905026387623913,1.359996109016203,-1.2727355484751626,36.019718499410175,38.45252971160261,0.04929205523604985,0.3542819720931334,-0.05732107010321741,0.5809563664571513,13.48588550478776,0.19666671752930043,-0.25190136608949487,-0.2769999980926521,-0.9543698475110851,0.40036985132578096,-0.6156849228018686,0.06168492661656444,0.37661904144287206,29.302310108053263,-4.128333451397523,0.3386849247092161,11,0.09166669845581055,0.3983330726623535,-0.19083285331726074,0.41500043869018555,1.3466672897338867,1,0.10408665055992783,1.5000149012642232,14.67666721343994,2.5122012490840953,14.729999542236328,-1.3529352366399023,14.67666721343994,0.10408665055992783
8883,2007-11-07,14.643333435058596,14.863332748413086,14.606666564941404,14.666666984558105,52828800.0,-0.00812823790894801,-4.310300602783895,-0.2500025544871932,34.5425606997872,38.11236675325946,0.192690863795141,0.4539776950464969,0.06966646979450708,0.6805025430935654,13.075434815021461,0.25666618347168146,-0.29536163212596733,-0.36933321952819576,-1.0647773375660972,0.32611089850970565,-0.7170552785471465,-0.021611160509245053,0.4392893914794911,21.093805879407856,-12.182601110662713,0.34772205901895037,11,0.27499961853027344,0.5183329582214338,-0.06083321571350275,0.5166668891906756,1.2333335876464826,2,0.12155693832903247,1.359996109016203,14.763333320617676,1.5000149012642232,14.67666721343994,2.5122012490840953,14.729999542236328,0.12155693832903247
8884,2007-11-08,14.539999961853027,14.793333053588867,14.273332595825195,14.729999542236328,62400600.0,-0.007056690586459635,2.284214076838057,8.142763722565707,38.15330124728849,37.32080393710861,0.3156295888547387,0.4966659343860691,0.1704416355788858,0.7641704991413096,11.416877286942578,0.5200004577636719,-0.27720505960217245,-0.41800003051757884,-1.0790549977741613,0.24305493673900358,-0.74852751414587,-0.08747254688928763,0.4898796920043953,45.19784695955775,7.5085530072435915,0.3305274836282912,11,0.23833274841308594,0.546666145324707,0.12416672706604004,0.5849995613098145,1.4033327102661133,3,0.12379643710160404,-4.310300602783895,14.643333435058596,1.359996109016203,14.763333320617676,1.5000149012642232,14.67666721343994,0.12379643710160404
8885,2007-11-09,14.300000190734865,14.470000267028807,14.166666984558105,14.383333206176758,61294200.0,-0.01650617412295896,1.3636316346814985,0.43859578675794253,31.017749466388324,35.370849668251815,0.519315882573439,0.6613619011086946,0.41439053009879423,0.9840804486632155,9.768817353925083,0.3733329772949219,-0.2639194635886817,-0.5886664390563947,-1.2180496148291535,0.04071673671636411,-0.9033580269427741,-0.2739748511700153,0.6542247573193354,19.138762530681003,-18.05395465346304,0.3146915878863792,11,0.4249997138977033,0.7333331108093244,0.3641664981842023,0.8249993324279767,1.7799997329711896,4,0.15221448842009289,2.284214076838057,14.539999961853027,-4.310300602783895,14.643333435058596,1.359996109016203,14.763333320617676,0.15221448842009289
8886,2007-11-12,14.4399995803833,14.856666564941404,14.220000267028807,14.326666831970215,76438500.0,0.009790166977700077,-2.8979663332690637,-1.3599981689383565,44.234377239404296,34.9058324113052,0.3252026900099132,0.4629253316366295,0.2767172350050302,0.8256658619966544,8.280478067594293,0.6366662979125977,-0.23914158785933282,-0.39650039672851634,-0.9902985878415027,0.19729779438447004,-0.6933994922850104,-0.09960130117202226,0.4197184120513686,39.23439474228173,-0.7296854914389286,0.2968990955564935,11,0.2783341407775879,0.5933337211608887,0.27083373069763184,0.6500000953674316,1.5866670608520472,0,0.1318097483085654,1.3636316346814985,14.300000190734865,2.284214076838057,14.539999961853027,-4.310300602783895,14.643333435058596,0.1318097483085654
8887,2007-11-13,15.32333278656006,15.449999809265135,15.0,15.0,122207700.0,0.0611726614851682,-1.7835086818920427,2.852951076255086,63.324891849157034,38.00236277835428,-0.5886834123143139,-0.4400834186753517,-0.5904313483015642,-0.06815242482849193,7.916671823865428,1.0100002288818342,-0.228576306331842,0.48499951362610005,-0.1148462769477856,1.0848453041999857,0.18507661833915812,0.784922408913042,-1.156665802001955,90.12983847475489,45.87383795524691,0.2999228952869425,11,-0.5149993896484393,-0.2899994850158709,-0.5899996757507342,-0.23833322525024592,0.6266670227050746,1,0.04916260774191428,-2.8979663332690637,14.4399995803833,1.3636316346814985,14.300000190734865,2.284214076838057,14.539999961853027,0.04916260774191428
8888,2007-11-14,15.50333309173584,15.69333267211914,15.373332977294922,15.41333293914795,87331200.0,0.011746811720597439,-2.764700602497504,0.2783514580918404,65.63616366440175,42.20433176895878,-0.783102783499956,-0.6392045717793398,-0.7426876274790963,-0.2576443442973826,8.04054778971606,0.36999988555908025,-0.231124691272516,0.6563331604003899,0.022529677093482192,1.2901366437072976,0.33943141874693517,0.9732349020538447,-1.3109994506835942,87.55460465697375,38.83309819279427,0.31690174165345397,11,-0.5733332633972168,-0.4699997901916504,-0.7258334159851074,-0.4183335304260254,0.5666666030883825,2,0.03913142516038115,-1.7835086818920427,15.32333278656006,-2.8979663332690637,14.4399995803833,1.3636316346814985,14.300000190734865,0.03913142516038115
8889,2007-11-15,15.399999618530273,15.686667442321776,15.289999961853027,15.43000030517578,65489700.0,-0.006665242409108041,-2.173339843749986,-0.33334039757553235,59.79900201889355,45.261066874198654,-0.6329341438730776,-0.5562520930326365,-0.6155701069031494,-0.16529808571515403,8.08271981657195,0.3966674804687482,-0.2453234790017298,0.5478330612182614,-0.10286401848371085,1.1985301409202336,0.22248452136727437,0.8731816010692484,-1.1476260162353515,80.78603220214576,32.02370715554183,0.32534853985098644,11,-0.4699997901916504,-0.366666316986084,-0.619999885559082,-0.315000057220459,0.8466682434081996,3,0.030952429609234944,-2.764700602497504,15.50333309173584,-1.7835086818920427,15.32333278656006,-2.8979663332690637,14.4399995803833,0.030952429609234944
8890,2007-11-16,15.446666717529295,15.533332824707033,15.206666946411133,15.473333358764648,56775600.0,0.003030331178896173,3.4545679172897272,0.8888676966114667,58.602863913936716,47.92562539985195,-0.633914010789999,-0.5978681999000717,-0.6334445084391067,-0.22540055336445164,8.469966565219869,0.3266658782959002,-0.22454058893126216,0.5718334674835184,-0.1292046665897555,1.2728716015567922,0.22131440044688233,0.9223525345201544,-1.1366547524414052,83.25795633506603,36.29181926537321,0.35051906703663677,11,-0.516666889190672,-0.4833331108093244,-0.35083365440368475,-0.36166715621948065,0.680000305175783,4,0.032153600752336864,-2.173339843749986,15.399999618530273,-2.764700602497504,15.50333309173584,-1.7835086818920427,15.32333278656006,0.032153600752336864
8891,2007-11-19,15.15666675567627,15.449999809265135,15.083333015441895,15.333333015441895,44969400.0,-0.018774274551021763,-1.2680391694195265,6.624991059294316,50.60680500749109,49.54641278963872,-0.30023911005798887,-0.3184180222465631,-0.31613851535368553,0.05067191156991413,9.09903454989244,0.3666667938232404,-0.1510589953584791,0.2781668186187751,-0.4282098203853817,0.9845434576229319,-0.07502150088330417,0.6313551381208544,-0.7913219623071299,22.596188233481705,-19.18808958928448,0.35318831950207874,11,-0.22666692733764648,-0.22666692733764648,-0.002500295639038086,-0.07166719436645508,0.7666664123535156,0,0.06091927617818671,3.4545679172897272,15.446666717529295,-2.173339843749986,15.399999618530273,-2.764700602497504,15.50333309173584,0.06091927617818671
8892,2007-11-20,15.166666984558105,15.403332710266113,14.899999618530273,15.149999618530273,76708500.0,0.0006597907734622321,1.054425740705059,-0.09434379858352047,51.787929855110676,51.462564918008,-0.2760381190961603,-0.30272186478445917,-0.3053532907121941,0.027193172082458972,8.79795737796797,0.5033330917358398,-0.0929238034859523,0.2620003700256355,-0.44646585396183447,0.9704665940131054,-0.09223274196810038,0.6162334820193713,-0.7482026760389662,33.613545385697286,-3.7934091229266897,0.35423311199373503,11,-0.23666715621948242,-0.23666715621948242,-0.0016672611236572266,-0.08166742324829102,0.8599996566772425,1,0.05670327287813781,-1.2680391694195265,15.15666675567627,3.4545679172897272,15.446666717529295,-2.173339843749986,15.399999618530273,0.05670327287813781
8893,2007-11-21,14.953332901000975,15.136667251586914,14.893333435058596,15.010000228881836,52436700.0,-0.014065983236418167,-1.7547287959924347,-3.3998970074956723,55.482150719697046,53.3879926371645,-0.015763969529865918,-0.0668234756099455,-0.07081261476125178,0.2245004505069499,8.276732612442542,0.27333354949950994,-0.041033700770871206,0.03216629028320206,-0.6639758079663416,0.7283083885327457,-0.3159047588415689,0.380237339407973,-0.48387385793783544,7.5629514672342895,-32.576010265525575,0.3480710491247717,11,-0.02333307266235174,-0.02333307266235174,0.24166703224182307,0.13166666030883967,0.8900003433227557,2,0.0666518237012863,1.054425740705059,15.166666984558105,-1.2680391694195265,15.15666675567627,3.4545679172897272,15.446666717529295,0.0666518237012863
8894,2007-11-23,15.243332862854006,15.416666984558105,14.956666946411133,15.076666831970215,40749300.0,0.01939366720268887,-1.262300079733596,-2.9411309323459505,59.299519119965716,56.53041148756199,-0.21847972582496666,-0.32491412576634104,-0.33956002022488896,-0.08074782864920671,8.048824180249214,0.4633340835571307,0.012458320790145194,0.29133296012878596,-0.40451380132815906,0.987179721585731,-0.05659042059968655,0.6392563408572585,-0.7249188746286261,54.68746274706149,12.01473777248728,0.34792338072847273,11,-0.2866663932800311,-0.31333303451538264,-0.025833129882814276,-0.15833330154419123,0.39000034332275213,4,0.05423137048884463,-1.7547287959924347,14.953332901000975,1.054425740705059,15.166666984558105,-1.2680391694195265,15.15666675567627,0.05423137048884463
8895,2007-11-26,15.010000228881836,15.460000038146973,15.0,15.333333015441895,65968800.0,-0.015307192729535624,-1.679612567393774,-1.9400041198887423,55.66892964315385,57.80091731020083,0.14098372572533968,-0.08573871435208247,-0.09004192890733975,0.13784737739707076,8.469758700662297,0.46000003814697266,0.07912203384062799,0.05150032043457031,-0.6439431904768202,0.7469438313459609,-0.29622143502112586,0.3992220758902665,-0.44458949330070574,20.588260043453648,-24.29818234629055,0.3477217554556954,11,0.28333282470703125,-0.08000040054321289,0.2133331298828125,0.07499933242797852,0.4499998092651367,0,0.08238958122579332,-1.262300079733596,15.243332862854006,-1.7547287959924347,14.953332901000975,1.054425740705059,15.166666984558105,0.08238958122579332
8896,2007-11-27,15.276666641235352,15.393333435058596,15.050000190734865,15.09000015258789,63041400.0,0.017765916608075916,-1.575001788141083,-0.5773200133317996,58.22649582446523,57.234428863012845,0.006123387751877374,-0.34875876237902403,-0.3370904878371235,-0.14375211849093716,9.261239385216632,0.3833332061767596,0.15348500922247155,0.30450005531310964,-0.4052489676656599,1.0142490782918792,-0.05037445617627512,0.6593745668024944,-0.6661390281927009,67.64704397392755,19.930528557397906,0.35487451148938504,11,0.016666412353515625,-0.3466668128967285,-0.053333282470703125,-0.1916670799255371,-0.0366668701171875,1,0.05564043527502083,-1.679612567393774,15.010000228881836,-1.262300079733596,15.243332862854006,-1.7547287959924347,14.953332901000975,0.05564043527502083
8897,2007-11-28,15.743332862854006,15.84000015258789,15.333333015441895,15.359999656677244,85763400.0,0.030547647112951326,-1.3206137879522493,2.053572705815054,65.86537839921893,57.259897166881416,-0.4410853423485239,-0.8080222940645303,-0.7903471551902861,-0.6233748817679707,9.909226717746595,0.5633335113525391,0.2871742807172968,0.74016628265381,-0.047289128292135274,1.5276216935997553,0.34643857718083737,1.1338939881267827,-1.0894930474482951,89.78866712604233,37.10571263497954,0.393727705472973,11,-0.3766660690307635,-0.7399992942810076,-0.5166661739349383,-0.72833299636841,-0.2233324050903338,2,0.011433430693730928,-1.575001788141083,15.276666641235352,-1.679612567393774,15.010000228881836,-1.262300079733596,15.243332862854006,0.011433430693730928
8898,2007-11-29,15.846667289733887,15.949999809265135,15.58666706085205,15.600000381469727,44294400.0,0.0065636944718163726,-1.6585302029580034,0.6434791045741493,68.8461606178048,58.265137011204885,-0.5482505566371092,-0.8961325367428401,-0.8821260838764218,-0.7342998849648872,10.837791565670717,0.36333274841308416,0.38880246646335337,0.8046673297882077,-0.06859331969648785,1.6779279792729032,0.3680370050458599,1.2412976545305554,-1.1216578540972453,89.59739243556712,34.48183681114105,0.43663032474234753,11,-0.4250006675720215,-0.7883338928222656,-0.7150006294250488,-0.8816676139831543,-0.5233345031738263,3,0.011358814330510558,-1.3206137879522493,15.743332862854006,-1.575001788141083,15.276666641235352,-1.679612567393774,15.010000228881836,0.011358814330510558
8899,2007-11-30,15.966667175292967,16.076667785644528,15.866666793823242,15.899999618530273,49191900.0,0.007572562947467221,-2.1500178814104323,0.27027361404837497,74.90039851990528,60.07597418964584,-0.647507794582145,-0.9639561782984618,-0.9843170100320986,-0.8618018597874251,12.171699834783842,0.23000049591064098,0.37738446672379666,0.8601672172546362,-0.0869181974002533,1.8072526319095275,0.38662450992719144,1.333709924582081,-1.1436585097660465,89.78323566301273,28.872761346366545,0.4735427073274456,11,-0.4816665649414045,-0.8449997901916504,-0.8891670703887922,-1.0016674995422346,-0.33333396911620916,4,-0.00772446307142205,-1.6585302029580034,15.846667289733887,-1.3206137879522493,15.743332862854006,-1.575001788141083,15.276666641235352,-0.00772446307142205
8900,2007-12-03,15.956666946411133,16.10333251953125,15.856666564941404,15.903332710266113,36828300.0,-0.0006263191166976378,-2.363629861305221,0.8000028609847722,73.57512968729478,62.62801026517958,-0.6230796258416049,-0.9036771616694921,-0.9552897140917764,-0.8655587720173141,13.322186183446222,0.24666595458984553,0.3413675367773692,0.7888336181640625,-0.21289193691772823,1.7905591732458532,0.28797084062316713,1.2896963957049579,-1.0082923688724517,86.07603990587586,21.497387911390007,0.5008627775408953,12,-0.45833396911621094,-0.8216671943664551,-0.8966670036315918,-0.9916672706604004,0.176666259765625,0,-0.020263238013318086,-2.1500178814104323,15.966667175292967,-1.6585302029580034,15.846667289733887,-1.3206137879522493,15.743332862854006,-0.020263238013318086
8901,2007-12-04,16.06333351135254,16.18666648864746,15.829999923706055,15.829999923706055,49381500.0,0.006684764763194906,-2.0571386531953504,4.3749307107733575,65.16394003268283,64.11423361824315,-0.6566658098187652,-0.9498299017152725,-1.038503505140575,-0.9872050433187614,14.590338456018237,0.35666656494140625,0.33787981317858673,0.8261668682098389,-0.2232380931209974,1.8755718295406751,0.30146438754442073,1.350869348875257,-0.9763639807747495,85.54691909229591,23.200630075285233,0.5247024806654184,12,-0.5233335494995117,-0.8866667747497559,-1.062500238418579,-1.0983338356018066,-0.15666675567626953,1,-0.03755966797173005,-2.363629861305221,15.956666946411133,-2.1500178814104323,15.966667175292967,-1.6585302029580034,15.846667289733887,-0.03755966797173005
8902,2007-12-05,16.299999237060547,16.373332977294922,16.170000076293945,16.180000305175778,52347600.0,0.014733288426138191,-1.9047683923705723,0.5142805761276658,65.9545941568673,65.2778384445954,-0.7997658923493294,-1.1230490569269893,-1.239778612443729,-1.236508657137131,16.069392870932518,0.3099994659423828,0.3430308266773814,0.9859992980957024,-0.13958538452681424,2.1115839807182173,0.4232069567844441,1.5487916394069607,-1.0590721323530037,90.67790548674411,30.21822783004869,0.5627923413112577,12,-0.6349992752075195,-1.0299992561340332,-1.299165964126587,-1.3349995613098145,-0.4099988937377912,2,-0.06503064512618573,-2.0571386531953504,16.06333351135254,-2.363629861305221,15.956666946411133,-2.1500178814104323,15.966667175292967,-0.06503064512618573
8903,2007-12-06,16.423332214355472,16.469999313354492,16.0,16.163333892822266,60868200.0,0.007566440678997699,1.6603795992399377,2.166671964904438,70.33111322982623,66.50357112346879,-0.7740505585912185,-1.1659715302704026,-1.3270625729872414,-1.3687504429047657,17.627119568705524,0.4699993133544922,0.4026880124877277,1.0203323364257848,-0.1620269396676619,2.2026916125192333,0.42915269837906145,1.6115119744725082,-1.0012201700339478,92.70825882745687,33.381361258378774,0.5911796380467239,12,-0.6883325576782262,-1.1049990653991735,-1.4491653442382848,-1.4583325386047399,-0.7599992752075231,3,-0.055002952190311705,-1.9047683923705723,16.299999237060547,-2.0571386531953504,16.06333351135254,-2.363629861305221,15.956666946411133,-0.055002952190311705
8904,2007-12-07,16.34000015258789,16.463333129882812,16.266666412353516,16.420000076293945,43161000.0,-0.0050740045126007605,1.3600096130737804,-0.3076940006162201,67.49348799303192,67.81741094012192,-0.5797653140726453,-0.9917196963477792,-1.2112378240292188,-1.2932522493048157,18.25450413345593,0.19666671752929688,0.46257443703804313,0.8470002651214603,-0.3327922723598604,2.026792802602781,0.25710399638079906,1.4368965338621216,-0.7292683998404321,79.68761175881554,22.421704955480962,0.5898962687406607,12,-0.5800004005432129,-1.0216670036315918,-1.3450002670288086,-1.3750004768371582,-0.5100002288818359,4,-0.06221954446351785,1.6603795992399377,16.423332214355472,-1.9047683923705723,16.299999237060547,-2.0571386531953504,16.06333351135254,-0.06221954446351785
8905,2007-12-10,16.476667404174805,16.559999465942386,16.30666732788086,16.35333251953125,37674300.0,0.008363968807262756,-1.338465601478971,-1.5416875283122333,77.50002880892754,69.95891460506218,-0.5436807822176224,-1.0086704263977904,-1.3135842127378865,-1.4410299738160575,18.69818650568506,0.253332138061527,0.5390818859895994,0.8748341560363766,-0.24145990527176764,1.9911282173445226,0.31668712538230537,1.4329811866904496,-0.7112674905180807,88.58464191466527,25.8206641509622,0.5581470306540728,12,-0.5300011634826642,-1.1133341789245588,-1.469167709350586,-1.5116677284240723,-0.6500005722045898,0,-0.05118354199371444,1.3600096130737804,16.34000015258789,1.6603795992399377,16.423332214355472,-1.9047683923705723,16.299999237060547,-0.05118354199371444
8906,2007-12-11,16.343332290649414,16.683332443237305,16.206666946411133,16.469999313354492,78168000.0,-0.008092359350022837,-1.3833411217181495,-1.0270169958090407,73.31569098989485,70.78672711513727,-0.27169933701187077,-0.7646344209755487,-1.1555816548165083,-1.3158081493282463,20.56118561926513,0.4766654968261719,0.5844631596431178,0.646332406997681,-0.3732509585774366,1.6659157725727987,0.1365407242101213,1.1561240897852407,-0.41901246653555724,50.24381529770029,-15.537981167432342,0.5097916827875593,12,-0.20833253860473633,-0.918332576751709,-1.3358325958251953,-1.3783326148986816,-0.48333263397216975,1,-0.012849220754864277,-1.338465601478971,16.476667404174805,1.3600096130737804,16.34000015258789,1.6603795992399377,16.423332214355472,-0.012849220754864277
8907,2007-12-12,16.076667785644528,16.546667098999027,15.869999885559082,16.540000915527347,71838000.0,-0.016316409668636234,1.8391701012364177,3.657882848968585,71.7982417829705,71.114736133489,0.05277061728858712,-0.46234274980220214,-0.8711381971200254,-1.0591560572459997,20.944334779905844,0.676667213439945,0.660364495564135,0.34200115203856996,-0.6751164028565775,1.3591187069337156,-0.16655762540900199,0.8505599294861437,0.606664657592777,25.41001194829942,-45.76414876957748,0.5085587774475732,12,0.179998397827152,-0.6516680717468226,-1.069168090820309,-1.1116681098937953,0.32333183288574574,2,-0.010574394659075947,-1.3833411217181495,16.343332290649414,-1.338465601478971,16.476667404174805,1.3600096130737804,16.34000015258789,-0.010574394659075947
8908,2007-12-13,16.110000610351562,16.15999984741211,15.916666984558105,15.936667442321776,49199700.0,0.0020733665179546446,-1.2812375668873521,-0.3741005269224417,68.67820970422477,70.42338182063563,0.06785562072550633,-0.47210001515545486,-0.888732110434777,-1.101930088694182,20.85125880544369,0.2433328628540039,0.7146044811044501,0.345000600814819,-0.6792286791147291,1.3692298807443652,-0.16711403914995415,0.8571152407795921,0.5733318328857422,29.5083139764622,-41.94398195215366,0.5121146399647732,12,0.1466655731201172,-0.6850008964538574,-1.1016674041748047,-1.14500093460083,0.6099987030029297,3,-0.013656130272735378,1.8391701012364177,16.076667785644528,-1.3833411217181495,16.343332290649414,-1.338465601478971,16.476667404174805,-0.013656130272735378
8909,2007-12-14,15.876667022705078,16.066667556762695,15.866666793823242,16.05666732788086,40764600.0,-0.014483772737820644,1.0,-1.0384642894477565,68.67818147288553,69.87927646347904,0.3208175048292823,-0.21209913367514943,-0.6406494982498661,-0.8786920349594141,20.94294637014718,0.2433338165283203,0.696392888128166,0.08783364295959473,-0.922726423803141,1.0983937097223304,-0.4174463904217731,0.5931136763409626,0.7903987693786618,1.2245193475458231,-73.49491784329234,0.5052800333813674,12,0.37999916076660156,-0.45166730880737305,-0.8366672992706299,-0.9116673469543457,0.42666625976562855,4,-0.013436956462716143,-1.2812375668873521,16.110000610351562,1.8391701012364177,16.076667785644528,-1.3833411217181495,16.343332290649414,-0.013436956462716143
8910,2007-12-17,15.94333267211914,16.053333282470707,15.75333309173584,15.866666793823242,49522500.0,0.004198970055788509,1.022470248619293,-0.4259208239732124,65.72327751331764,69.94142507243848,0.2816835055512854,-0.25259887111339907,-0.6954633683101203,-0.9495795444964568,21.150319786025367,0.30000019073486683,0.6599491366115338,0.1296659946441654,-0.8698400395266077,1.1291720288149385,-0.37008702244122205,0.6294190117295511,0.6917171600341803,20.43007665290845,-52.90437780839845,0.4997530170853861,12,0.27500009536743164,-0.5183329582214355,-1.0108332633972168,-0.9783329963684082,0.08666801452636719,0,-0.0071084729111421385,1.0,15.876667022705078,-1.2812375668873521,16.110000610351562,1.8391701012364177,16.076667785644528,-0.0071084729111421385
8911,2007-12-18,16.079999923706055,16.183332443237305,15.623332977294922,16.026666641235348,50591700.0,0.008572062968108973,3.3077160086271404,0.6956586640129833,59.40411806607415,69.21359439568367,0.16497822750974933,-0.33365207628443017,-0.8173718161502528,-1.0850330962440768,21.581495217509016,0.5599994659423828,0.5948935980294561,0.2201665878295902,-0.7359181669994292,1.1762513426586114,-0.25787578958491864,0.6982089652441008,0.5021469040222186,49.45847182256283,-20.894321491166835,0.4780423774145103,12,0.0733327865600586,-0.628333568572998,-1.2008333206176758,-1.1150002479553223,0.15666770935058594,1,-0.01575454558070999,1.022470248619293,15.94333267211914,1.0,15.876667022705078,-1.2812375668873521,16.110000610351562,-0.01575454558070999
8912,2007-12-19,16.026666641235348,16.163333892822266,15.949999809265135,16.049999237060547,39363300.0,-0.003316746438044471,-1.4151083952323087,-0.43748658894217324,55.17240434328156,67.52929340828982,0.19608197965624186,-0.22407472764801817,-0.7489503995937241,-1.0322209684707495,22.56057613311004,0.21333408355713068,0.537351157829896,0.12383332252502122,-0.7767325309577409,1.024399176007785,-0.3264496042163607,0.5741162492664031,0.4787750784582556,72.0239372481695,3.935864131014469,0.4502829267413818,12,0.12666606903076527,-0.2383337020873988,-1.150833129882809,-1.0616669654846156,0.30999946594238637,2,-0.01039935429425376,3.3077160086271404,16.079999923706055,1.022470248619293,15.94333267211914,1.0,15.876667022705078,-0.01039935429425376
8913,2007-12-20,15.949999809265135,16.113332748413086,15.773332595825195,16.026666641235348,42476100.0,-0.0047837041654660295,1.7200115967238483,3.2858252268448416,49.508819441048495,65.53099690251388,0.22187861994761526,-0.07263573220348718,-0.6618587056674397,-0.9551425853286197,23.401393504448446,0.3400001525878906,0.51728637143135,-0.002666854858400569,-0.7844793181001268,0.7791456083833239,-0.3935730864792628,0.3882393767624617,0.48487321103657344,58.333418482906765,-6.720771638099521,0.3909062316208626,12,0.20333290100097834,-0.16166687011718572,-1.0291664600372297,-0.9850001335144025,0.4366674423217791,3,0.028213154523283324,-1.4151083952323087,16.026666641235348,3.3077160086271404,16.079999923706055,1.022470248619293,15.94333267211914,0.028213154523283324
8914,2007-12-21,16.069999694824222,16.166667938232422,15.93333339691162,15.9399995803833,69742800.0,0.0075235038867762505,-2.2558501613492905,-1.6956500105734085,53.13652065218775,62.823940440653914,0.06654989190141691,-0.13442016711244342,-0.7839016018531169,-1.075465993907983,23.656765584805818,0.23333454132080256,0.47737858399598565,0.0759996891021757,-0.6318197425842662,0.7838191207886176,-0.2779100267410435,0.42990940494539664,0.29995012203694316,79.76198991147913,16.649512757591374,0.35390971584322056,12,0.08333301544189098,-0.2816667556762731,-1.088333129882816,-1.1050000190734899,0.8433341979980433,4,0.04044801685588206,1.7200115967238483,15.949999809265135,-1.4151083952323087,16.026666641235348,3.3077160086271404,16.079999923706055,0.04044801685588206
8915,2007-12-24,16.246667861938473,16.360000610351562,16.040000915527347,16.040000915527347,18975000.0,0.010993663377053542,-2.0967670484435854,1.5897443421486015,54.884578209658656,60.77603902062768,-0.16335302529981632,-0.22523801307383806,-0.9623213874068739,-1.2541480682399477,24.03257061497296,0.3199996948242152,0.4151501281053296,0.19083447456359437,-0.35185042876084793,0.7335193778880367,-0.08050797709862678,0.4621769262258155,-0.6233348846435511,84.61548419837041,23.335319189280526,0.2713424516622208,12,-0.16166782379150035,-0.4583349227905238,-1.2650012969970668,-1.2816681861877406,0.8133316040039134,0,0.00348781799528175,-2.2558501613492905,16.069999694824222,1.7200115967238483,15.949999809265135,-1.4151083952323087,16.026666641235348,0.00348781799528175
8916,2007-12-26,16.126667022705078,16.166667938232422,15.973333358764648,16.066667556762695,28039800.0,-0.007386181600629871,1.761896976880424,0.2903196035181405,45.075790005277746,57.80687771199514,-0.08640460830204688,-0.04036156886598263,-0.8389476099187263,-1.1304392922372202,24.345515743915247,0.2733345031738246,0.36051351215464855,0.028333616256713157,-0.37185038052652786,0.42851761303995417,-0.17175838213490735,0.22842561464833366,-0.4886006927490243,60.227320755698464,2.555651905460415,0.20009199839162012,12,-0.13500022888183594,-0.3383340835571289,-1.1800003051757812,-1.1616673469543457,0.5633335113525355,2,-0.005994191851513508,-2.0967670484435854,16.246667861938473,-2.2558501613492905,16.069999694824222,1.7200115967238483,15.949999809265135,-0.005994191851513508
8917,2007-12-27,15.923333168029785,16.100000381469727,15.873332977294922,16.069999694824222,32275200.0,-0.0126085479652438,1.1935424328702264,-2.4444638713164593,36.41307756218182,54.22186302954592,0.10380788210278169,0.18672222982443287,-0.6281939360869533,-0.9325258078928389,23.569718397056512,0.25333404541015625,0.25902508770224664,-0.18400025367736816,-0.5577941852514883,0.18979367789675194,-0.3708972194644282,0.00289671210969189,-0.27082815246582115,25.568220610371835,-26.52847183955196,0.18689696578706033,12,0.06833362579345703,-0.13500022888183594,-0.9933333396911621,-0.9583334922790527,0.5966672897338867,3,0.019677693214128933,1.761896976880424,16.126667022705078,-2.0967670484435854,16.246667861938473,-2.2558501613492905,16.069999694824222,0.019677693214128933
8918,2007-12-28,16.026666641235348,16.156667709350586,15.923333168029785,16.0,25832700.0,0.006489437363091266,-1.5926016191243166,-0.18181818181815318,41.57706754773739,51.21062814897391,-0.01406916529574076,0.10283782865745295,-0.7241508331141375,-1.0409467113345396,22.60493985994394,0.23333454132080078,0.17258593042972237,-0.08966674804687713,-0.44525946284245066,0.2659259667486964,-0.26746310544466567,0.08812960935090963,-0.36001171377563246,31.506854683837265,-16.39339808955931,0.17779635739778685,12,-0.03499984741210582,-0.2383337020873988,-1.096666812896725,-1.0616669654846156,0.25,4,0.01934272877085874,1.1935424328702264,15.923333168029785,1.761896976880424,16.126667022705078,-2.0967670484435854,16.246667861938473,0.01934272877085874
8919,2007-12-31,15.84333324432373,16.026666641235348,15.776666641235352,15.946666717529295,36529200.0,-0.011439271872038304,-1.1126759428278694,-3.8750089407056927,33.391604106864065,47.61821999270129,0.1833162425578223,0.29139771212884824,-0.5343445401198785,-0.8710568866384794,21.233764127035904,0.24999999999999645,0.10041906409550627,-0.26683344841003276,-0.637320436599925,0.1036535397798577,-0.4520769425049771,-0.08158995431508664,-0.16281140320617737,11.428548073307503,-30.031383003583237,0.18524349409494562,12,0.14833354949951172,-0.02333354949951172,-0.9133334159851074,-0.8416666984558105,0.7699995040893555,0,0.03429417275293667,-1.5926016191243166,16.026666641235348,1.1935424328702264,15.923333168029785,1.761896976880424,16.126667022705078,0.03429417275293667
8920,2008-01-02,15.633333206176758,15.876667022705078,15.486666679382324,15.803333282470705,59755800.0,-0.013254788932891448,1.4631531395874116,1.6451598017591107,32.100865711774304,44.584525286667976,0.3852294578621702,0.5016523683390872,-0.3103995024143913,-0.6653729467356033,20.052271346449572,0.3900003433227539,0.03258406463656449,-0.46066679954528666,-0.8838299897631323,-0.037503609327439236,-0.6722483946542113,-0.24908520443636384,0.7266674041748047,21.56856695272168,-18.00446860078192,0.2115815951089236,1,0.29000043869018555,0.20833301544189453,-0.690000057220459,-0.5999999046325684,0.6199989318847692,2,0.08187637721044516,-1.1126759428278694,15.84333324432373,-1.5926016191243166,16.026666641235348,1.1935424328702264,15.923333168029785,0.08187637721044516
8921,2008-01-03,15.460000038146973,15.633333206176758,15.40999984741211,15.57333278656006,59403000.0,-0.011087409559037642,-1.0937522351763107,0.6666629267690686,33.68605785314547,42.19715345443063,0.5155862467019006,0.6613768858288438,-0.12774938351833498,-0.4953851227856383,18.72342935825985,0.22333335876464844,-0.02550108612678237,-0.6038332939147963,-1.113401453169935,-0.09426513465965769,-0.8586173735423657,-0.349049214287227,0.8825338935852045,6.6964433965397,-33.236015139887435,0.25478407962756905,1,0.4250001907348633,0.40666627883911133,-0.34833359718322754,-0.4266667366027832,1.073332786560055,3,0.10349284759686128,1.4631531395874116,15.633333206176758,-1.1126759428278694,15.84333324432373,-1.5926016191243166,16.026666641235348,0.10349284759686128
8922,2008-01-04,15.239999771118164,15.456666946411133,15.123332977294922,15.303333282470705,61053600.0,-0.014230288905948685,-1.2471920225795459,0.5588279843147884,29.05297982224016,39.92428238567415,0.6842153314897512,0.8410120499544966,0.11338817915247468,-0.2805756986476169,17.239507447050695,0.3366670608520508,-0.08487473375166488,-0.7708335876464858,-1.3864430119211448,-0.15522416337182676,-1.0786382997838153,-0.4630288755091563,1.0652327972412117,11.29031960351813,-28.72307654652368,0.3078047121373296,1,0.5016670227050781,0.6633329391479492,-0.12833333015441895,-0.2066664695739746,1.510000228881836,4,0.09514440844594985,-1.0937522351763107,15.460000038146973,1.4631531395874116,15.633333206176758,-1.1126759428278694,15.84333324432373,0.09514440844594985
8923,2008-01-07,15.520000457763672,15.603333473205565,15.196666717529295,15.266667366027832,60979500.0,0.018372748743483935,-1.0677915144226502,-3.999984942026691,41.601271962919,38.64258808686651,0.3763857381967739,0.5163390595917257,-0.14114100098241877,-0.5516841293742196,16.133574369876108,0.40666675567626953,-0.13122681640011713,-0.4456663131713867,-1.0663776696314642,0.17504504328869075,-0.7560219914014255,-0.13531063494134798,0.7143181351318368,43.911513132196276,-0.9667584766117727,0.3103556782300384,1,0.2216663360595703,0.3833322525024414,-0.33500027656555176,-0.4866671562194824,1.3666667938232422,0,0.0644329877902654,-1.2471920225795459,15.239999771118164,-1.0937522351763107,15.460000038146973,1.4631531395874116,15.633333206176758,0.0644329877902654
8924,2008-01-08,15.32333278656006,15.69333267211914,15.293333053588867,15.529999732971193,57051300.0,-0.012671885657402182,-1.99999999999996,-0.8157913559379458,36.242639549652345,36.57126156908803,0.5095891045685761,0.6671398938615916,0.07913056580295397,-0.34430346281176405,14.855382885115615,0.39999961853027344,-0.17253254468764823,-0.5915006160736063,-1.2485881506395184,0.06558691849230769,-0.9200443833565632,-0.2629568487906493,0.8443266693994129,26.54862215290531,-20.53725346559584,0.32854376728295676,1,0.3216676712036115,0.5799999237060529,-0.0833327770233172,-0.2649993896484393,1.3333349227905256,1,0.06221452395209015,-1.0677915144226502,15.520000457763672,-1.2471920225795459,15.239999771118164,-1.0937522351763107,15.460000038146973,0.06221452395209015
8925,2008-01-09,15.633333206176758,15.666666984558105,15.079999923706055,15.32333278656006,81592800.0,0.020230613270279862,2.1150355094755233,-1.4999999999999913,40.796722406712334,36.09580961369188,0.11559370798611468,0.30643037558908404,-0.21134399730024356,-0.6428504048171124,13.502523019866757,0.5866670608520508,-0.19140735738479364,-0.23933348655700648,-0.8513024262970283,0.37263545318301716,-0.5453179564270165,0.06665098331300534,0.47166666106284083,90.21746904961081,41.63759171796289,0.30598446987001165,1,-0.0149993896484375,0.24833297729492188,-0.3299992084503174,-0.5116658210754412,0.8466663360595703,2,0.06268653839279326,-1.99999999999996,15.32333278656006,-1.0677915144226502,15.520000457763672,-1.2471920225795459,15.239999771118164,0.06268653839279326
8926,2008-01-10,16.133333206176758,16.25666618347168,15.699999809265135,15.699999809265135,107084400.0,0.031982942690842675,-1.5692290424597624,1.3978477753269545,51.85614325533361,37.811705801819855,-0.42841350892895314,-0.22146343426207515,-0.6895815150300866,-1.1283199536595312,11.32263030696893,0.6233329772949219,-0.2172430946560695,0.27116646766662633,-0.31339263125481764,0.8557255665880685,-0.021113081794094768,0.5634460171273474,-1.0533332824707031,89.51844023134579,42.090446600876945,0.29227954946072116,1,-0.4650001525878906,-0.2516670227050781,-0.816666841506958,-0.9983334541320801,0.42000007629394887,3,0.007437950382059189,2.1150355094755233,15.633333206176758,-1.99999999999996,15.32333278656006,-1.0677915144226502,15.520000457763672,0.007437950382059189
8927,2008-01-11,15.90666675567627,16.203332901000973,15.833333015441895,16.020000457763672,84555000.0,-0.014049573488862599,-1.8461400207606344,-0.26153927413657535,49.28335751687594,38.66796024283525,-0.22837598328343844,-0.00862843599120744,-0.44720631781946096,-0.888825820512821,10.29347821379482,0.3699998855590785,-0.269597186805969,0.053000068664550426,-0.5233119631235681,0.6293121004526689,-0.23515594722950794,0.3411560845586088,-0.8266668319702148,70.25499585029957,23.206521015686356,0.2881560158940591,1,-0.23833370208740234,-0.025000572204589844,-0.5483334064483643,-0.7300000190734863,0.6600008010864258,4,0.03939644167167411,-1.5692290424597624,16.133333206176758,2.1150355094755233,15.633333206176758,-1.99999999999996,15.32333278656006,0.03939644167167411
8928,2008-01-14,15.890000343322756,15.993332862854006,14.369999885559082,15.993332862854006,61687800.0,-0.00104776271543916,30.41959539279389,0.911754558688646,46.917824437341196,40.17087361288826,-0.26053213038572665,-0.009790956055184097,-0.4129815894434703,-0.859883876088432,10.072236308018221,1.6233329772949237,-0.29547397674146936,0.04733366966247665,-0.5166441105781256,0.611311449903079,-0.23465522045782627,0.3293225597827778,0.366665840148924,80.56541103455326,36.099487635417056,0.2819888901203016,1,-0.5766673088073748,-0.3633341789245623,-0.4225003719329852,-0.620000362396242,0.7066659927368146,0,0.05412206658879226,-1.8461400207606344,15.90666675567627,-1.5692290424597624,16.133333206176758,2.1150355094755233,15.633333206176758,0.05412206658879226
8929,2008-01-15,15.66333293914795,15.8100004196167,15.59000015258789,15.66333293914795,73440300.0,-0.014264782836839629,-2.000026009493465,-0.0,40.179560250780696,41.06850633944453,-0.06937883494978969,0.2108867992099288,-0.15834752834554777,-0.6224004911988921,10.020930820877352,0.30000019073486506,-0.2938312790900195,-0.16866703033447195,-0.7379816583442214,0.40064759767527747,-0.45332434433934665,0.11599028367040276,0.555599918365477,68.55123532019452,27.959228180586862,0.28465731400487515,1,-0.34999990463256836,-0.13666677474975586,-0.13666653633117676,-0.3449997901916504,0.9933347702026367,1,0.07810178824593828,30.41959539279389,15.890000343322756,-1.8461400207606344,15.90666675567627,-1.5692290424597624,16.133333206176758,0.07810178824593828
8930,2008-01-16,15.829999923706055,16.016666412353516,15.5600004196167,15.5600004196167,75972900.0,0.010640582384707331,-2.382717270367165,100.0,45.08287156582809,42.33481897418704,-0.22933154831845748,0.03720119414686174,-0.29625388258376617,-0.7740855571566954,10.18553603744696,0.4566659927368164,-0.3096263106086816,0.003666591644286399,-0.563233149946857,0.5705663332354298,-0.2797832791512853,0.2871164624398581,0.3519542743682855,77.38517615766565,37.65441574029936,0.28344987079557216,1,-0.5166668891906738,-0.30333375930786133,-0.2908334732055664,-0.5116667747497559,0.9466667175292933,2,0.05222159125892123,-2.000026009493465,15.66333293914795,30.41959539279389,15.890000343322756,-1.8461400207606344,15.90666675567627,0.05222159125892123
8931,2008-01-17,15.826666831970215,15.976667404174805,15.699999809265135,15.850000381469727,83734200.0,-0.00021055538546455033,1.0000000000000129,-0.08642071243134415,48.284031241662404,44.47160246523395,-0.18832101689365643,0.021694371107564336,-0.2618865860435484,-0.7586715807469098,10.809039008478276,0.27666759490966975,-0.29352768965210885,0.013000154495239613,-0.5412137970782531,0.5672141060687323,-0.26410682129150587,0.2901071302819851,0.31904827985382056,79.45457449038685,36.36540186683628,0.2771069757867463,1,-0.513333797454834,-0.3000006675720215,-0.17166709899902166,-0.4633336067199689,1.306666374206543,3,0.04128049937503997,-2.382717270367165,15.829999923706055,-2.000026009493465,15.66333293914795,30.41959539279389,15.890000343322756,0.04128049937503997
8932,2008-01-18,15.859999656677244,16.170000076293945,15.80666732788086,15.963333129882812,101128200.0,0.002106117798581275,-2.460342690021299,4.428536395961984,46.966016004355446,45.06768513650468,-0.13908425582976136,-0.026103264120424186,-0.2659519526614087,-0.7800328347297043,11.288503356717575,0.36333274841308594,-0.25530524090958195,0.054666328430174715,-0.49100874565630725,0.6003414025166567,-0.21817120861306627,0.3275038654734157,-1.4899997711181623,82.77775629067344,36.64452505525908,0.2728375370432406,1,-0.5466666221618635,-0.4016661643981898,-0.07999992370605291,-0.43499994277953924,1.283333778381353,4,0.043715866380965585,1.0000000000000129,15.826666831970215,-2.382717270367165,15.829999923706055,-2.000026009493465,15.66333293914795,0.043715866380965585
8933,2008-01-22,16.399999618530273,16.510000228881836,15.363332748413086,15.489999771118164,135385500.0,0.034047917625627644,1.0294980470793962,-8.806438215831436,58.96884006953727,47.592818527602994,-0.6047220002071239,-0.5593394289546332,-0.7659376312620694,-1.302564223597738,12.642838856524296,1.14666748046875,-0.1930192508865911,0.5721662998199459,-0.032541672402349064,1.176874272042241,0.26981231370879755,0.8745202859310925,-1.993999729156494,90.40693032416033,38.23623184474195,0.3023539861111474,1,-0.9599995613098145,-0.9599995613098145,-0.559166669845581,-0.9749999046325684,0.5,1,0.010162679396900964,-2.460342690021299,15.859999656677244,1.0000000000000129,15.826666831970215,-2.382717270367165,15.829999923706055,0.010162679396900964
8934,2008-01-23,16.719999313354492,16.786666870117188,16.10333251953125,16.166667938232422,151266600.0,0.019512176967531936,-1.0098003741757056,0.6080565581364152,66.90869602122143,50.494148929215115,-0.7887113102304024,-0.8729000065714185,-1.0380483542269587,-1.607261885485773,13.657999000334572,0.6833343505859375,-0.08293037675952242,0.8596660137176517,0.14102235580827838,1.5783096716270233,0.5003441847629659,1.2189878426723375,-2.229839410400391,95.31609930893269,37.65205052279411,0.359321828954686,1,-1.1416659355163574,-1.1416659355163574,-0.8791663646697998,-1.294999599456787,-0.18999862670898438,2,-0.007376374543054842,1.0294980470793962,16.399999618530273,-2.460342690021299,15.859999656677244,1.0000000000000129,15.826666831970215,-0.007376374543054842
8935,2008-01-24,16.303333282470707,16.746667861938473,16.15999984741211,16.73666763305664,107149500.0,-0.024920218181527565,1.5882328191923776,-0.7831371400010277,62.198644311518734,51.64331571323569,-0.2983899929304421,-0.4761853486976655,-0.5696105866220762,-1.1729308925276811,14.132318894359658,0.5866680145263636,-0.027729835710923467,0.44016671180725453,-0.2853045181016469,1.1656379417161542,0.07743109685280558,0.8029023267617053,-1.6753829614868199,66.04215550823692,1.8512778409343866,0.36273561495444995,1,-0.7249999046325719,-0.7249999046325719,-0.4625003337860143,-0.8783335685730016,0.32666587829589133,3,0.021672526762351207,-1.0098003741757056,16.719999313354492,1.0294980470793962,16.399999618530273,-2.460342690021299,15.859999656677244,0.021672526762351207
8936,2008-01-25,16.030000686645508,16.420000076293945,15.99666690826416,16.363332748413086,74927100.0,-0.016765442445998757,-1.116667858760699,0.7692260290855375,61.25357356143267,52.97333971818643,-0.04610500298566578,-0.22183992028489996,-0.25112827093788326,-0.8849933530893601,14.965521632236495,0.42333316802978516,0.05861312806175789,0.17166743278503382,-0.5476742715053753,0.8910091370754429,-0.18800341936017162,0.5313382849302375,-1.2725273727136237,46.83847088793507,-23.050739932220132,0.3596708521452045,1,-0.45166730880737305,-0.45166730880737305,-0.20833444595336914,-0.6050009727478027,0.5933322906494141,4,0.04657928400538891,1.5882328191923776,16.303333282470707,-1.0098003741757056,16.719999313354492,1.0294980470793962,16.399999618530273,0.04657928400538891
8937,2008-01-28,16.23666763305664,16.260000228881836,15.966667175292967,16.020000457763672,70322700.0,0.012892510140895208,1.2278541524822317,-0.6500040054474084,60.4267780661926,54.474334565836585,-0.22466442877489,-0.4256524603266243,-0.4377899463042958,-1.073948944526343,16.213152680019448,0.29333305358886896,0.12273124874597663,0.36266765594482386,-0.3760228361908524,1.1013581480805001,-0.006677590123015165,0.7320129020126629,-1.3574427057536376,61.35838882285387,-11.328685149833518,0.36934524606783836,1,-0.1616678237915039,-0.6583342552185059,-0.43416810035705566,-0.8116679191589355,0.279998779296875,0,0.055224729198408484,-1.116667858760699,16.030000686645508,1.5882328191923776,16.303333282470707,-1.0098003741757056,16.719999313354492,0.055224729198408484
8938,2008-01-29,16.336666107177734,16.39666748046875,16.043333053588867,16.366666793823242,65224500.0,0.006158805266020417,6.851696441816602,-0.1384643825486813,65.16967278950818,57.25101373680631,-0.28456535119090276,-0.528323169045045,-0.5220115286585418,-1.150950735673316,17.21320407272855,0.3533344268798828,0.12031523509496012,0.4471661567687981,-0.31756291932996916,1.2118952328675654,0.06480161871941448,0.8295306948181818,-1.3429946633058805,45.121837754352136,-32.02166103883665,0.38236453804938386,1,-0.26166629791259766,-0.7583327293395996,-0.3658332824707031,-0.9116663932800293,0.323333740234375,1,0.04937772019019482,1.2278541524822317,16.23666763305664,-1.116667858760699,16.030000686645508,1.5882328191923776,16.303333282470707,0.04937772019019482
8939,2008-01-30,16.386667251586914,16.666667938232422,16.166667938232422,16.266666412353516,73460100.0,0.003060670033967927,-2.1250216068331236,-3.999936423167398,62.22945666538271,59.15618985897905,-0.24716308171931445,-0.5644728239319363,-0.5519982219469668,-1.1790809169600216,18.359648702830466,0.5,0.14670235767741246,0.470000600814819,-0.3257953962696014,1.2657965978992394,0.0721026022726079,0.8678985993570301,-1.2854160821403404,53.8461162258987,-20.749537919714683,0.3978979985422102,1,-0.31166744232177734,-0.8083338737487793,-0.4158344268798828,-0.961667537689209,0.24666595458984375,2,0.031326221437348645,6.851696441816602,16.336666107177734,1.2278541524822317,16.23666763305664,-1.116667858760699,16.030000686645508,0.031326221437348645
8940,2008-01-31,16.913333892822266,17.100000381469727,16.24333381652832,16.283332824707028,138653700.0,0.032139948480637504,-1.4131483650508807,5.249972184693664,62.553667238257674,60.741704969711854,-0.6749795662571856,-1.0438467844529953,-1.0536222953060488,-1.6786227399189748,18.391296274117458,0.8566665649414062,0.19959206040930155,0.9326672077178948,0.03362898590960839,1.8317054295261812,0.48314809681375337,1.382186318622038,-1.7109577813354555,83.52942562433421,10.37438253843564,0.449519110904143,1,-0.6816673278808594,-1.1783337593078613,-0.9425010681152344,-1.4883341789245605,-0.6300010681152379,3,-0.022664556178332074,-2.1250216068331236,16.386667251586914,6.851696441816602,16.336666107177734,1.2278541524822317,16.23666763305664,-0.022664556178332074
8941,2008-02-01,17.059999465942386,17.15999984741211,16.770000457763672,16.966667175292972,77237400.0,0.008671594497543955,1.659089283508202,0.14814624192405654,69.05287131339672,63.19580000404977,-0.7021358529710966,-1.1220252268850182,-1.1636757143866063,-1.7963965797576869,18.25176782916969,0.3899993896484375,0.30560799368347347,0.9993328094482443,0.01469857050377854,1.9839670483927083,0.5070156899760114,1.4916499289204772,-1.7058134128569424,91.62007512187355,17.350577774550217,0.4923171194722323,2,-0.7983331680297887,-1.2949995994567907,-1.1233329772949254,-1.6349997520446813,-0.30999946594238637,4,-0.025205176942368457,-1.4131483650508807,16.913333892822266,-2.1250216068331236,16.386667251586914,6.851696441816602,16.336666107177734,-0.025205176942368457
8942,2008-02-04,16.690000534057614,17.083332061767578,16.610000610351562,17.0,60963900.0,-0.021688097506885495,-1.0141793316153642,-3.321459955449326,61.83433530379204,63.51418836341141,-0.22576100861852666,-0.6722949666677529,-0.7609315716624465,-1.4029301074743685,17.338033004693383,0.4733314514160156,0.3809664126844865,0.5568338394165018,-0.3860161133111859,1.4996837921441895,0.08540886305265971,1.0282588157803456,-1.155233101539503,57.91051404463163,-14.919717918132427,0.4714249763638434,2,-0.12666702270507457,-0.9250006675720179,-0.8000006675720179,-1.2650008201599086,0.07333183288574574,0,-0.003994461032319929,1.659089283508202,17.059999465942386,-1.4131483650508807,16.913333892822266,-2.1250216068331236,16.386667251586914,-0.003994461032319929
8943,2008-02-05,16.520000457763672,16.886667251586914,16.48666763305664,16.48666763305664,85211100.0,-0.010185744209356917,-23.000343327992677,-0.10752542623162513,62.88869573052741,63.06752166444541,-0.041290888679466065,-0.4464245645760059,-0.5526091176024259,-1.2089886503464164,17.01133680929373,0.39999961853027344,0.44699160964388795,0.3368337631225593,-0.5746434860317926,1.2483110122769112,-0.11890486145461665,0.7925723876997353,-0.8227097837561619,35.570438870028724,-36.239534701873424,0.4557386245771764,2,0.04333305358886719,-0.7550005912780762,-0.6300005912780762,-1.0950007438659668,0.3466663360595703,1,-0.00020181872383606692,-1.0141793316153642,16.690000534057614,1.659089283508202,17.059999465942386,-1.4131483650508807,16.913333892822266,-0.00020181872383606692
8944,2008-02-06,16.276666641235348,16.676666259765625,16.170000076293945,16.533332824707028,85476900.0,-0.014729649502761788,-1.1560294624921699,-7.700102998397803,56.568636305752776,62.44196521936031,0.1481191171375471,-0.13492504706909259,-0.2823393549919775,-0.9447482056775023,17.209097579366844,0.5066661834716797,0.5155053847879199,0.04583325386046866,-0.7711241054986147,0.8627906132195502,-0.3626454258190712,0.4543119335400103,-0.4331050498873772,10.774402990106472,-57.83816063231604,0.40847867967954116,2,0.28666687011719105,-0.5116667747497523,-0.3866667747497523,-0.8516669273376429,0.3299999237060547,2,0.02355108786252491,-23.000343327992677,16.520000457763672,-1.0141793316153642,16.690000534057614,1.659089283508202,17.059999465942386,0.02355108786252491
8945,2008-02-07,16.613332748413086,16.666667938232422,15.946666717529295,15.949999809265135,108858600.0,0.020683971392817524,-1.1492601897387296,-2.5844189139982383,60.53571697704968,62.36220337665109,-0.1563958708517248,-0.415721897714171,-0.5800799066064499,-1.2597215501297967,17.0066364493646,0.7200012207031268,0.5104013287395883,0.3334993839263909,-0.4494130119023225,1.116411779755106,-0.05795681398796759,0.7249555818407476,0.5466670989990234,54.94501175849196,-11.78817076882298,0.39145619791435726,2,-0.05999946594238281,-0.8483328819274902,-0.7074995040893555,-1.1883330345153809,0.0366668701171875,3,0.0012038799238269782,-1.1560294624921699,16.276666641235348,-23.000343327992677,16.520000457763672,-1.0141793316153642,16.690000534057614,0.0012038799238269782
8946,2008-02-08,16.253332138061527,16.700000762939453,16.213333129882812,16.55666732788086,67626900.0,-0.021669379395651167,-1.539136319081288,-0.4572895026273917,54.84400012684354,61.741894716723415,0.266657745119371,-0.04877082774151731,-0.19313118936562645,-0.8799013338280144,18.21880810485556,0.4866676330566406,0.4375666260286657,-0.032501173019404916,-0.8125202246437198,0.7475178786049081,-0.42251069883156234,0.3575083527927525,0.8824010467529249,26.979393898715067,-36.1659077710242,0.3900095258121569,2,0.30000114440917613,-0.4883322715759313,-0.37083220481872914,-0.8283324241638219,0.7400016784667933,4,0.001845817607778244,-1.1492601897387296,16.613332748413086,-1.1560294624921699,16.276666641235348,-23.000343327992677,16.520000457763672,0.001845817607778244
8947,2008-02-11,16.533332824707028,16.559999465942386,16.113332748413086,16.280000686645508,64658700.0,0.01722727895222209,1.9130556471224391,-0.8351557833181356,51.754385524619074,60.25130724284685,0.03706195505216314,-0.29451607325144025,-0.4574188739245777,-1.1442140748073797,19.561357459146368,0.4466667175293004,0.41530187071852964,0.21616621017455628,-0.5499441829514105,0.9822766033005248,-0.16688898638842886,0.5992214067375397,0.5786190307617218,62.41125253890248,2.602235990321198,0.38305519656298403,2,0.020000457763675428,-0.768332958221432,-0.6574995517730677,-1.1083331108093226,0.3933334350585973,0,0.013104869876519487,-1.539136319081288,16.253332138061527,-1.1492601897387296,16.613332748413086,-1.1560294624921699,16.276666641235348,0.013104869876519487
8948,2008-02-12,16.75,16.906667709350586,16.49333381652832,16.49333381652832,70102200.0,0.013104869876519487,-2.2207896438205506,1.0131607676612675,50.40578045597866,58.93756544180195,-0.12830005453559323,-0.46741538438262964,-0.6588626746602166,-1.3454240844190668,18.197204911534055,0.4133338928222656,0.4242929166088203,0.3898334026336663,-0.37185283398473246,1.1515196392520632,0.00899028432446869,0.7706765209428657,0.3386461527099591,83.68046380313007,27.191214165017755,0.38084311830919865,2,-0.19666671752929688,-0.9850001335144043,-0.9275002479553223,-1.325000286102295,0.9933338165283203,1,0.0007959622055737636,1.9130556471224391,16.533332824707028,-1.539136319081288,16.253332138061527,-1.1492601897387296,16.613332748413086,0.0007959622055737636
8949,2008-02-13,16.886667251586914,17.003332138061527,16.739999771118164,16.873332977294922,48235800.0,0.008159238900711241,1.135149973322578,0.05195181582408763,58.536596258506925,58.49122422182964,-0.20851072777549717,-0.53517295611055,-0.7822731401229781,-1.4633938912230935,16.679815460892524,0.2633323669433629,0.42934033660634086,0.4653339385986328,-0.2561537910523093,1.1868216682495731,0.10459007377316354,0.8260778034241021,0.17913931241943004,88.95914598815489,32.287059907690534,0.36074386482547044,2,-0.33333396911621094,-1.1216673851013184,-1.0641674995422363,-1.461667537689209,0.9899997711181641,2,-0.0011843934309649917,-2.2207896438205506,16.75,1.9130556471224391,16.533332824707028,-1.539136319081288,16.253332138061527,-0.0011843934309649917
8950,2008-02-14,16.656667709350586,16.966667175292972,16.586666107177734,16.860000610351562,54035700.0,-0.01362018560617484,-1.2135805829773494,-15.248891431840939,59.28854380701548,57.40629894334284,-0.020951337321065466,-0.25303956639526604,-0.5410937137363803,-1.2153655099713667,15.735790613714288,0.3800010681152379,0.40514948524286254,0.19400100708007884,-0.4778581109240605,0.86586012508422,-0.1419285519219926,0.5299305660821503,0.3867560577262168,61.04891388207838,3.003523028345846,0.33592955900207033,2,-0.14166831970214844,-0.8916678428649902,-0.8825011253356934,-1.2316679954528809,1.0266647338867188,3,-0.0030018695985100097,1.135149973322578,16.886667251586914,-2.2207896438205506,16.75,1.9130556471224391,16.533332824707028,-0.0030018695985100097
8951,2008-02-15,16.479999542236328,16.666667938232422,16.370000839233402,16.559999465942386,77497500.0,-0.010606453235245894,1.0227058448693782,0.39344308428311864,53.639060512188586,56.4957128553869,0.07240600426880661,-0.02626221198406853,-0.358506765321021,-1.020128977657878,14.891215101227248,0.2966670989990199,0.3899787330301123,-0.01533379554748393,-0.616838420269481,0.5861708291745131,-0.31608610790848246,0.2854185168135146,0.5414890838495232,41.19854441339329,-15.749160060377207,0.3007523123609989,2,-0.005000114440917969,-0.7149996757507324,-0.7299995422363281,-1.054999828338623,1.1533336639404297,4,0.010315538896603416,-1.2135805829773494,16.656667709350586,1.135149973322578,16.886667251586914,-2.2207896438205506,16.75,0.010315538896603416
8952,2008-02-19,16.553333282470707,16.773332595825195,16.433332443237305,16.700000762939453,66081600.0,0.004449863001903198,1.3182001430522141,1.8333452542735313,53.266336571031,55.42656183766507,-0.024979577543415843,-0.047421173985565446,-0.432577158329142,-1.069968288623441,14.415078065660737,0.3400001525878906,0.3336907884709035,0.02333326339721964,-0.4986602122267989,0.5453267390212382,-0.2376634744147914,0.2843300012092307,0.4466589054440142,28.947320869271913,-28.277815466592322,0.2609967378120097,2,-0.07833385467529652,-0.788333415985111,-0.7783336639404332,-1.1283335685730016,0.9033336639404261,1,0.02658078143835585,1.0227058448693782,16.479999542236328,-1.2135805829773494,16.656667709350586,1.135149973322578,16.886667251586914,0.02658078143835585
8953,2008-02-20,16.566667556762695,16.656667709350586,16.336666107177734,16.433332443237305,65030400.0,0.0008055340918018405,1.042549824078696,-0.9090980024969009,52.743904921071874,55.00159168381164,-0.0346408239375684,-0.05020281500085488,-0.4504843269379464,-1.0602372006885687,13.274169679070996,0.32000160217285156,0.2378811821127229,0.02833414077758789,-0.4902311147047129,0.5468993962598887,-0.23094848696356252,0.2876167685187383,0.41225812174431553,34.500250339746614,-22.1959112990763,0.2592826277411505,2,-0.09166812896728516,-0.8016676902770996,-0.7916679382324219,-1.1416678428649902,0.8066654205322266,2,0.021730302836672433,1.3182001430522141,16.553333282470707,1.0227058448693782,16.479999542236328,-1.2135805829773494,16.656667709350586,0.021730302836672433
8954,2008-02-21,16.59666633605957,16.74333381652832,16.533332824707028,16.616666793823242,67199100.0,0.001810791409563084,-1.8636339991676167,-0.15000143049237546,44.311364114498446,53.19888581019484,-0.016175057452194608,-0.0947742710061803,-0.48211524285764895,-1.068411953142224,12.679141023456186,0.21000099182129262,0.1873440751644857,0.06449956893920827,-0.44786580645771323,0.5768649443361298,-0.19168311875925426,0.3206822566376708,0.36161416322788753,41.269807630592375,-11.535091840936353,0.256182687698461,2,-0.038333892822265625,-0.33500003814697266,-1.1766667366027832,-1.1716666221618652,0.963333129882816,3,0.06909022916110485,1.042549824078696,16.566667556762695,1.3182001430522141,16.553333282470707,1.0227058448693782,16.479999542236328,0.06909022916110485
8955,2008-02-22,16.656667709350586,16.733333587646484,16.489999771118164,16.633333206176758,58556700.0,0.0036152665888480318,1.7547287959923994,-1.1666984550829678,42.52167159888864,51.829738195977626,-0.07753673705448705,-0.13380786706710524,-0.547491050766574,-1.1062317278138138,12.085035210549695,0.2433338165283203,0.14540657862430706,0.10683422088623118,-0.396597221184372,0.6102656629568344,-0.14488150014906864,0.358549941921531,0.2813805143017092,73.2828395336749,24.33905495667426,0.25171572103530104,2,-0.09833526611328125,-0.3950014114379883,-1.2366681098937988,-1.2316679954528809,1.3699989318847656,4,0.073243900559391,-1.8636339991676167,16.59666633605957,1.042549824078696,16.566667556762695,1.3182001430522141,16.553333282470707,0.073243900559391
8956,2008-02-25,16.776666641235348,16.799999237060547,16.566667556762695,16.729999542236328,76609200.0,0.007204258017190268,4.000020436106513,1.999918260585102,51.771102934297936,51.83159568594195,-0.12906660226925126,-0.20553838504540423,-0.6672823815263236,-1.2074904233823087,11.121201417105292,0.23333168029785156,0.15069800524032217,0.18949985504150035,-0.25940686720526784,0.6384065772882686,-0.034953506081883745,0.41395321616488445,0.14155395229448686,94.9641857401606,45.20672292344871,0.2244533611233848,2,-0.1066675186157191,-0.5150003433227504,-1.356667041778561,-1.351666927337643,1.3766670227050817,0,0.05404326266896575,1.7547287959923994,16.656667709350586,-1.8636339991676167,16.59666633605957,1.042549824078696,16.566667556762695,0.05404326266896575
8957,2008-02-26,17.133333206176758,17.15999984741211,16.729999542236328,16.729999542236328,93085800.0,0.021259680040655926,-1.1322311704648094,8.642784158254633,61.64554220654819,53.0804581026719,-0.43770166255691123,-0.5181505421698205,-1.0109958591387027,-1.5452814651117048,9.835269007928613,0.43000030517578125,0.11966145326375255,0.5013331413269029,0.021759962774360986,0.9809063198794448,0.26154655205063193,0.7411197306031738,-1.1866664886474627,96.76113829274621,43.341570562758506,0.23978658927627045,2,-0.38500022888183594,-0.8716669082641602,-1.7133336067199707,-1.7083334922790527,1.1766662597656286,1,0.02918287959401522,4.000020436106513,16.776666641235348,1.7547287959923994,16.656667709350586,-1.8636339991676167,16.59666633605957,0.02918287959401522
8958,2008-02-27,17.143333435058597,17.190000534057614,16.973333358764652,16.996667861938473,87573900.0,0.0005836709507425208,-1.24137012519362,0.3636333542984055,68.05553237600478,54.13811767128277,-0.4314070886377728,-0.489727234342066,-1.0087343135302724,-1.537540202521246,8.875082803490523,0.21666717529296164,0.1425807982714744,0.47100000381470153,-0.03872822502874129,0.9807282326581443,0.21613588939298012,0.7258641182364229,-1.1724000549316465,93.3332788377185,33.09342440466371,0.2548641144217208,2,-0.3800001144409215,-0.8666667938232457,-1.7575001716613805,-1.7183337211608922,0.9899997711181641,2,0.018277280351542302,-1.1322311704648094,17.133333206176758,4.000020436106513,16.776666641235348,1.7547287959923994,16.656667709350586,0.018277280351542302
8959,2008-02-28,16.899999618530273,17.133333206176758,16.876667022705078,17.043333053588867,55191000.0,-0.014194078266639765,-1.7017688276748248,-0.9772807074581749,56.213865184891176,53.79648671326896,-0.20783976282114835,-0.21709455538216105,-0.7481912817036296,-1.2770078483561687,8.481804356012724,0.2666664123535192,0.15833022147766584,0.20199956893920756,-0.29878084102434244,0.7027799789027576,-0.04839063604256921,0.45238977392098434,-0.8803035522460974,58.57134293546113,-2.241681820263665,0.25039020498177506,2,-0.13666629791259766,-0.33166599273681996,-1.4599995613098145,-1.4749999046325684,1.1766681671142578,3,0.028007891683361708,-1.24137012519362,17.143333435058597,-1.1322311704648094,17.133333206176758,4.000020436106513,16.776666641235348,0.028007891683361708
8960,2008-02-29,16.530000686645508,16.889999389648438,16.510000228881836,16.793333053588867,60658200.0,-0.021893428416357774,-1.5054893922054404,1.8372012561877895,55.97125642803149,54.055619592807055,0.15902509457492897,0.12934512599766634,-0.36707689964171664,-0.8937565776134129,9.166270353918303,0.3899993896484375,0.1561187839932714,-0.14883270263671733,-0.6442257406064122,0.3465603353329776,-0.39652922162156656,0.0988638163481319,-0.46349244165039494,2.9412424687812204,-59.58409431759023,0.24769651898484776,2,0.23333263397216797,0.038332939147945666,-0.951667308807373,-1.0533337593078613,1.6199989318847656,4,0.06231087335217156,-1.7017688276748248,16.899999618530273,-1.24137012519362,17.143333435058597,-1.1322311704648094,17.133333206176758,0.06231087335217156
8961,2008-03-03,16.629999160766598,16.673332214355472,16.406667709350586,16.476667404174805,59256300.0,0.006049514214592877,1.2222239883014547,-0.582274630238575,52.26208212785063,53.94403576578702,0.092241893913517,-0.004763879227343892,-0.4589746241494872,-0.9792544560968928,9.841736139036078,0.26666450500488637,0.10983374537461899,-0.02733421325683949,-0.48926834745044445,0.43459992093676547,-0.25830128035364197,0.203632853839963,-0.5185512242089843,28.51041656521156,-32.62363371880333,0.23096706709680256,3,0.13333415985107777,-0.06166553497314453,-1.0516657829284632,-1.1533322334289515,1.4166679382324254,0,0.08398481966034987,-1.5054893922054404,16.530000686645508,-1.7017688276748248,16.899999618530273,-1.24137012519362,17.143333435058597,0.08398481966034987
8962,2008-03-04,16.623332977294922,16.673332214355472,16.540000915527347,16.576667785644528,74967300.0,-0.0004008529048757925,-1.2222080935882043,0.3043413359870933,46.712792834175474,53.273912200576305,0.12279494958396597,-0.003529297816548649,-0.4423987786379904,-0.9576598773247866,10.630107943634865,0.133331298828125,0.07564753473927155,-0.03066701889038015,-0.4925707662252421,0.4312367284444818,-0.2616188925578129,0.2002848547770526,-0.46874293683730883,27.659413867326492,-29.35767596507074,0.23095187366743103,3,0.1750011444091797,-0.054999351501468396,-1.044999599456787,-1.1466660499572754,1.5966663360595668,1,0.09203934546310699,1.2222239883014547,16.629999160766598,-1.5054893922054404,16.530000686645508,-1.7017688276748248,16.899999618530273,0.09203934546310699
8963,2008-03-05,16.516666412353516,16.729999542236328,16.420000076293945,16.65333366394043,68984400.0,-0.006416677394785797,1.1379346632202731,-2.9286765306954363,40.24601794651845,52.82220707080076,0.24766788859383482,0.108434157532038,-0.3243861314165244,-0.8385561331266587,11.293690912776913,0.3099994659423828,0.07575339853166696,-0.13716688156127788,-0.5992766138515009,0.32494285072894513,-0.3682217477063894,0.09388798458383363,-0.3206599521519031,15.137460562441271,-36.27607674377618,0.2310548661451119,3,0.28166770935058594,0.051667213439937854,-0.6899998188018799,-1.0133328437805176,1.7500000000000036,2,0.1085771794874757,-1.2222080935882043,16.623332977294922,1.2222239883014547,16.629999160766598,-1.5054893922054404,16.530000686645508,0.1085771794874757
8964,2008-03-06,16.65999984741211,16.799999237060547,16.616666793823242,16.746667861938473,82549200.0,0.008678109218903218,-1.1153647237474829,0.6341534897352259,50.09204803990891,53.6633600086919,0.12769117586488932,-0.00496288484078633,-0.45834255236137267,-0.9754649660621464,11.287041528244913,0.28333282470703125,0.07655217538989234,-0.013000106811524859,-0.4396829786590146,0.4136827650359649,-0.22634154273526974,0.20034132911222002,-0.42423362425625655,52.413725064619875,2.127333571189034,0.2133414359237444,3,0.1383342742919922,-0.0916662216186559,-0.8333332538604736,-1.0816664695739746,1.723333358764652,3,0.08843537648612365,1.1379346632202731,16.516666412353516,-1.2222080935882043,16.623332977294922,1.2222239883014547,16.629999160766598,0.08843537648612365
8965,2008-03-07,16.633333206176758,16.913333892822266,16.559999465942386,16.559999465942386,73038900.0,-0.0016006387442730752,-8.636339991677907,-0.8461453817205421,54.61848958482943,53.9797363031954,0.16840981890140938,0.02453699167669754,-0.4281108464275363,-0.9433151597724319,10.75134538499641,0.35333442687987926,0.07904031414499713,-0.04066677093505788,-0.4668542937571729,0.38552075188705714,-0.2537605323461136,0.17242699047599785,-0.35939761058483555,44.73665387988962,-6.422548425442656,0.2130937614110568,3,0.16500091552734375,-0.06499958038330433,-0.8066666126251221,-1.054999828338623,2.123332977294922,4,0.08677362267544741,-1.1153647237474829,16.65999984741211,1.1379346632202731,16.516666412353516,-1.2222080935882043,16.623332977294922,0.08677362267544741
8966,2008-03-10,16.283332824707028,16.666667938232422,16.213333129882812,16.666667938232422,72975900.0,-0.021042107263248844,1.3652141030361533,-5.227267998335716,43.029240572401996,51.91125834384581,0.4929058474763899,0.39726834416481793,-0.07467035377301201,-0.5865645050921664,10.549350384341386,0.4533348083496094,0.10256623646374408,-0.3921671867370655,-0.8122885884873092,0.027954215013178185,-0.6022278876121874,-0.18210648586194367,0.9066677093505859,9.999945504383664,-42.152600084293525,0.21006070087512183,3,0.41833400726318715,0.2850008010864258,-0.2999994754791224,-0.5483326911926234,2.7399997711181676,0,0.11463665417382574,-8.636339991677907,16.633333206176758,-1.1153647237474829,16.65999984741211,1.1379346632202731,16.516666412353516,0.11463665417382574
8967,2008-03-11,16.75,16.796667098999027,16.51333236694336,16.616666793823242,85064100.0,0.028659192827213298,1.5000042073729534,-0.3478241399556138,53.8354108026275,50.331244835692786,-0.037834149767263625,-0.05516261204523687,-0.5258487161277685,-1.040559038709299,10.010869875267547,0.5133342742919993,0.13974446359598147,0.06366662979126048,-0.352171387523029,0.47950464710554996,-0.1442523788658825,0.27158563844840344,0.42046718597411825,76.66661217105084,21.360757804912495,0.2079190086571444,3,-0.07666683197021484,-0.18166637420654652,-0.7366669178009033,-0.9850001335144043,2.139999389648441,1,0.07741296113426999,1.3652141030361533,16.283332824707028,-8.636339991677907,16.633333206176758,-1.1153647237474829,16.65999984741211,0.07741296113426999
8968,2008-03-12,16.76333236694336,16.906667709350586,16.64666748046875,16.673332214355472,78821100.0,0.0007959622055737636,-2.6280041519176005,0.675001788141022,53.51122590931993,50.030951582851536,-0.12375216518021404,-0.0710897467783198,-0.5265492574504549,-1.0417044870634768,10.20216769234894,0.26000022888183594,0.13896444781968498,0.07633237838745188,-0.3399778518893086,0.4926426086642124,-0.1318227367509266,0.28448749352583036,0.38799213790893106,78.57123394422919,20.602187881393228,0.20815511513837953,3,-0.1999988555908203,-0.1949987411499059,-0.599165678024292,-0.9983325004577637,2.0066680908203125,2,0.08689602487889703,1.5000042073729534,16.75,1.3652141030361533,16.283332824707028,-8.636339991677907,16.633333206176758,0.08689602487889703
8969,2008-03-13,16.866666793823242,16.889999389648438,16.48666763305664,16.643333435058597,89558700.0,0.0061643129550812414,1.987658681661804,2.4814775569025294,54.34481321644034,49.85023567045251,-0.25961319373686464,-0.18551061005840097,-0.6098803751762674,-1.131595156529002,10.762106795422584,0.4033317565917969,0.0788791774420261,0.18066682815551616,-0.23371556104564917,0.5950492173566815,-0.026524366445066505,0.3878580227560988,0.26589788352965726,93.3332788377175,35.760445413067345,0.20719119460058202,3,-0.3033332824707031,-0.2983331680297887,-0.7025001049041748,-1.1016669273376465,1.926666259765625,3,0.08300392932662737,-2.6280041519176005,16.76333236694336,1.5000042073729534,16.75,1.3652141030361533,16.283332824707028,0.08300392932662737
8970,2008-03-14,16.606666564941403,16.90333366394043,16.389999389648438,16.90333366394043,82444200.0,-0.015415033216702567,2.4606754576022736,-1.3283599935093588,46.67535542725503,49.22948825927523,0.013863658749116325,0.07436428709070242,-0.3257156729531978,-0.8546831923382427,11.108204524929686,0.5133342742919922,-0.009782150046209637,-0.07683334350586435,-0.4925620082477522,0.3388953212360235,-0.28469767587681005,0.13103098886508135,0.5075134814620945,56.73068194009968,3.7270102371669154,0.20786433237094398,3,-0.043333053588863635,-0.03833293914794922,-0.4424998760223353,-0.841666698455807,2.243333816528324,4,0.10698514565145234,1.987658681661804,16.866666793823242,-2.6280041519176005,16.76333236694336,1.5000042073729534,16.75,0.10698514565145234
8971,2008-03-17,16.649999618530273,16.799999237060547,16.430000305175778,16.446666717529293,66378300.0,0.0026093769884170115,-2.126763968697803,-0.6853908023068207,39.227327760357575,48.39776991773991,-0.029428718905442963,0.0468207504425564,-0.3382945992438522,-0.882117885569917,11.041894574024532,0.3699989318847692,-0.04844317371682294,-0.04200029373168945,-0.4470237243334232,0.3630231368700443,-0.24451200903255454,0.16051142156917564,0.4461634895428084,50.3224639419971,2.735929220040262,0.20251171530086623,3,-0.08666610717773438,0.001667022705078125,-0.490833044052124,-0.8849997520446777,2.323333740234375,0,0.12652652331576242,2.4606754576022736,16.606666564941403,1.987658681661804,16.866666793823242,-2.6280041519176005,16.76333236694336,0.12652652331576242
8972,2008-03-18,16.99333381652832,17.003332138061527,16.739999771118164,16.753332138061527,79140000.0,0.020620673024877467,1.0256466687207197,1.1803386332723225,47.089269125000406,49.15813115979346,-0.35174900657062125,-0.27601077341049773,-0.6391586618327416,-1.200370309566523,11.014032075214516,0.35333251953125355,-0.05147300361061724,0.2793338775634773,-0.14146800505990242,0.700135760186857,0.06893293625178742,0.4897348188751671,0.0851726919809579,98.36983732581118,54.23311145462279,0.21040094131169046,3,-0.38500118255615234,-0.34166717529296875,-0.8341672420501709,-1.2283339500427246,2.156665802001953,1,0.11945853598911982,-2.126763968697803,16.649999618530273,2.4606754576022736,16.606666564941403,1.987658681661804,16.866666793823242,0.11945853598911982
8973,2008-03-19,16.926666259765625,17.149999618530273,16.886667251586914,16.940000534057614,77489700.0,-0.0039231593684019295,-4.642899474792062,-0.055559087657937226,50.55555511403959,49.209631945807985,-0.24675584572105436,-0.19077110417818233,-0.5389466503485636,-1.1084346619855339,10.632111135857775,0.2633323669433594,-0.05136965482019207,0.19466638565063477,-0.23037670710992586,0.6197094784111954,-0.017855160729645547,0.4071879320309151,-0.7133331298828125,70.61404059137828,27.13402083991282,0.21252154638028017,3,-0.24499988555908203,-0.22499942779541016,-0.7674996852874756,-1.1616663932800293,2.2900009155273438,2,0.1159905382284061,1.0256466687207197,16.99333381652832,-2.126763968697803,16.649999618530273,2.4606754576022736,16.606666564941403,0.1159905382284061
8974,2008-03-20,17.74333381652832,17.829999923706055,16.933332443237305,16.950000762939453,133599900.0,0.048247395218271594,-1.169348865862353,-59.49578028895878,71.3114600321345,51.06440643995299,-0.9986060253180469,-0.9666913363138434,-1.305548233171649,-1.8948819544780946,10.780656128213083,0.9033336639404297,-0.014699791892198277,0.954000568389894,0.33894702226430695,1.569054114515481,0.6464737953271005,1.2615273414526875,-1.5112673568725583,93.98152256697242,43.49928268508415,0.3075267730627935,3,-0.7216672897338867,-0.7216672897338867,-1.584167242050171,-1.9783339500427246,1.3733329772949183,3,0.057862104824911054,-4.642899474792062,16.926666259765625,1.0256466687207197,16.99333381652832,-2.126763968697803,16.649999618530273,0.057862104824911054
8975,2008-03-24,17.876667022705078,18.049999237060547,17.74333381652832,17.816667556762695,66739200.0,0.007514552087869442,-1.967725858997905,0.0756296055874115,71.64351690882683,54.24377047733351,-1.047143304869465,-1.0581930343483563,-1.3962276390458754,-2.0009577753558254,10.992796687411257,0.30666542053222656,0.053929370619020034,1.0263338088989258,0.246704169058372,1.8059634487394796,0.6365189889786471,1.4161486288192044,-1.5806832244873057,89.30047354081849,34.55021410349943,0.38981481992027706,3,-0.6566677093505859,-0.7450008392333984,-1.7175004482269287,-2.1116671562194824,1.6599998474121094,0,0.05127723359838465,-1.169348865862353,17.74333381652832,-4.642899474792062,16.926666259765625,1.0256466687207197,16.99333381652832,0.05127723359838465
8976,2008-03-25,17.683332443237305,17.90333366394043,17.636667251586914,17.843332290649414,60982500.0,-0.010814911930854931,-1.1052869339999096,-2.666687859617891,67.28257347375535,55.73789966301439,-0.7088807881776944,-0.8363296498839858,-1.1777253555674,-1.78318259536875,11.297818015028504,0.2666664123535156,0.08988875025524123,0.7876659393310561,-0.07495126445270373,1.650283143114816,0.3563573374391744,1.2189745412229378,-1.282107718688966,72.01015699960834,13.26165720679613,0.43130860189188,3,-0.4633331298828125,-0.551666259765625,-1.543332815170288,-1.918332576751709,1.6433353424072266,1,0.06597557004469445,-1.967725858997905,17.876667022705078,-1.169348865862353,17.74333381652832,-4.642899474792062,16.926666259765625,0.06597557004469445
8977,2008-03-26,17.633333206176758,17.799999237060547,17.553333282470707,17.626667022705078,57679200.0,-0.0028274782041813884,-2.2173750793000244,-0.041663686431585724,68.54925737068851,57.408792047610895,-0.581561041735366,-0.787317202509584,-1.0953132513154955,-1.710701431128978,12.166730531725388,0.2466659545898402,0.12208948416829912,0.7126667022705071,-0.20610613988284854,1.6314395444238627,0.25328028119383106,1.1720531233471831,-1.133182010877686,64.18339424286096,-0.07823753924209598,0.4593864210766778,3,-0.4133338928222656,-0.5016670227050781,-1.5133335590362549,-1.868333339691162,1.7233333587646484,2,0.07599244776469738,-1.1052869339999096,17.683332443237305,-1.967725858997905,17.876667022705078,-1.169348865862353,17.74333381652832,0.07599244776469738
8978,2008-03-27,17.456666946411133,17.739999771118164,17.426666259765625,17.670000076293945,56943900.0,-0.010018880588256618,-1.2926744169818432,-32.00228898426323,63.08871041028833,58.380336180260684,-0.3310119533929914,-0.6176399077441559,-0.8870814281392505,-1.5115007284480395,12.885113946672497,0.31333351135253906,0.20962343935810068,0.5203337669372559,-0.42473529889788963,1.4654028327723996,0.04779923401968489,0.9928682998548268,-0.8635248686063726,46.86577106694793,-18.11402722479312,0.4725345329175719,3,-0.23666763305664062,-0.3250007629394531,-1.3366672992706299,-1.691667079925537,1.7100009918212926,3,0.09700206100725706,-2.2173750793000244,17.633333206176758,-1.1052869339999096,17.683332443237305,-1.967725858997905,17.876667022705078,0.09700206100725706
8979,2008-03-28,17.373332977294922,17.55666732788086,17.25666618347168,17.336666107177734,45144000.0,-0.004773761759448769,-2.0508583066627875,-0.17187611758815535,61.935464023454145,60.07590380206057,-0.18802172838636722,-0.5238867428757388,-0.7651921441848586,-1.3996077270387595,13.683916787243538,0.3000011444091797,0.23896238744197973,0.4133331298828118,-0.5514068441829281,1.3780731039485534,-0.06903685715005992,0.8957031169156835,-0.6927794699348127,14.705903566663062,-50.65197697945275,0.4823699870328707,3,-0.1333332061767578,-0.2416667938232422,-1.253333330154419,-1.6083331108093262,1.6166667938232422,4,0.10610135662552977,-1.2926744169818432,17.456666946411133,-2.2173750793000244,17.633333206176758,-1.1052869339999096,17.683332443237305,0.10610135662552977
8980,2008-03-31,17.559999465942386,17.703332901000977,17.209999084472653,17.399999618530273,58783200.0,0.01074442589061153,1.2089571359028608,4.363607990012581,71.73663553210741,63.688049110032786,-0.2517062846345155,-0.6634470976232123,-0.9157123071144362,-1.557191355157208,13.773856719692713,0.49333381652832387,0.27748112810128234,0.5484996795654347,-0.42946713432858274,1.526466493459452,0.059516272618427735,1.0374830865124416,-0.7972792148002519,50.48073352095085,-20.97573171767685,0.4889834069470083,3,-0.1649999618530309,-0.4283332824707067,-1.1500000953674352,-1.7949995994567907,1.2233333587646449,0,0.08864848378270218,-2.0508583066627875,17.373332977294922,-1.2926744169818432,17.456666946411133,-2.2173750793000244,17.633333206176758,0.08864848378270218
8981,2008-04-01,18.02666664123535,18.053333282470703,17.60333251953125,17.729999542236328,72697800.0,0.026575580266848364,1.5714301284461665,1.8541711370192469,71.73663553210734,66.42664537748911,-0.5616169473981216,-1.0752427493407168,-1.339957732458302,-1.9909152028930315,13.906361143639446,0.49333381652831676,0.32246907599408203,0.9453334808349609,-0.11400868707994505,2.004675648749867,0.41566239687750794,1.475004564792414,-1.1867096509381128,96.83795092163294,24.964826621977068,0.529671083957453,4,-0.556666374206543,-0.8933334350585938,-1.6166672706604004,-2.261666774749756,0.9166660308837891,1,0.08376480571442779,1.2089571359028608,17.559999465942386,-2.0508583066627875,17.373332977294922,-1.2926744169818432,17.456666946411133,0.08376480571442779
8982,2008-04-02,18.15333366394043,18.296667098999023,18.0,18.10333251953125,65160900.0,0.007026646979499285,-1.311696032459667,0.16854293778409274,72.78686945814496,68.89679141572303,-0.5659494166014483,-1.1398495149022132,-1.422931059729592,-2.0849516989378927,14.207337068159958,0.29666709899902344,0.42204863466676557,0.9955004692077623,-0.14262851185038983,2.1336294502659143,0.4264359786786862,1.5645649597368383,-1.2163065702693139,86.80982295029027,15.13194518231542,0.5690644905290767,4,-0.5383338928222656,-0.8983335494995117,-1.6875009536743164,-2.388333797454834,0.8999996185302734,2,0.06463463644888545,1.5714301284461665,18.02666664123535,1.2089571359028608,17.559999465942386,-2.0508583066627875,17.373332977294922,0.06463463644888545
8983,2008-04-03,18.309999465942386,18.399999618530273,17.996667861938477,18.03333282470703,69571200.0,0.00863013950507363,-1.3047755028637757,5.5332061796682,73.25453184367703,69.1126882836722,-0.565189341062549,-1.2177071335194114,-1.5505903028069454,-2.205828642713012,14.320025541536216,0.4033317565917969,0.5534904974413095,1.0624996185302784,-0.14348926113158456,2.2684884981921414,0.4595051786993487,1.6654940583612081,-1.2370083717384794,92.436965361603,22.527657580512596,0.602994439830931,4,-0.5050001144409215,-1.0033330917358434,-1.8049998283386266,-2.5449995994567907,0.75,3,0.05716368812275929,-1.311696032459667,18.15333366394043,1.5714301284461665,18.02666664123535,1.2089571359028608,17.559999465942386,0.05716368812275929
8984,2008-04-04,18.13333320617676,18.31666755676269,18.07333374023437,18.303333282470703,62184300.0,-0.009648621786922162,1.4745565458584362,-0.6144581635677786,75.27591797396792,69.51628840202122,-0.36585773318403625,-0.9749912977393365,-1.3566884339948508,-1.9923875539106426,14.657485361249728,0.2433338165283203,0.6453922008229469,0.8121666908264196,-0.4223758432468401,2.046709224899679,0.19489542378978797,1.4294379578630512,-0.9011010890536895,77.59106784227713,5.76628930141861,0.6172712670366305,4,-0.3283338546752965,-0.8266668319702184,-1.6133332252502477,-2.3533329963684135,1.2066669464111293,4,0.056985371652668926,-1.3047755028637757,18.309999465942386,-1.311696032459667,18.15333366394043,1.5714301284461665,18.02666664123535,0.056985371652668926
8985,2008-04-07,18.07666778564453,18.270000457763672,17.969999313354492,18.229999542236328,56574300.0,-0.0031249313012639,1.5714355780077494,0.9019511045787755,73.51649740527341,70.20894661663434,-0.31049005587316003,-0.8481349779326308,-1.2696580540037061,-1.8950713536312591,15.249569178264755,0.3000011444091797,0.7396517238684126,0.6833345413208001,-0.5506542241201835,1.9173233067617836,0.06634015860030829,1.3003289240412919,-0.7043035683525964,59.41443630696006,-14.505225794445884,0.6169943827204919,4,-0.2716684341430664,-0.7700014114379883,-1.4108343124389648,-2.2966675758361834,0.8066654205322301,0,0.05052546167822758,1.4745565458584362,18.13333320617676,-1.3047755028637757,18.309999465942386,-1.311696032459667,18.15333366394043,0.05052546167822758
8986,2008-04-08,18.149999618530273,18.28333282470703,17.996667861938477,18.003332138061523,47271000.0,0.004056711876067043,-2.5834008869391063,-0.9565368826968529,70.92882158944542,70.47334264094067,-0.3471725871331266,-0.8163027421934501,-1.3023350707821173,-1.929148682069819,15.086842165128022,0.2866649627685547,0.7060687301346462,0.6633330345153823,-0.49735461304637596,1.8240206820771405,0.08298921073450316,1.2436768582962614,-0.6543191530897374,41.86050637852416,-27.769802005247392,0.5803438237808792,4,-0.3450002670288086,-0.8433332443237305,-1.484166145324707,-2.3699994087219256,1.0,1,0.034894392258287166,1.5714355780077494,18.07666778564453,1.4745565458584362,18.13333320617676,-1.3047755028637757,18.309999465942386,0.034894392258287166
8987,2008-04-09,18.046667098999023,18.200000762939453,17.913333892822266,18.123332977294922,58592400.0,-0.005693251884465789,1.492739681723569,-0.5227189970869747,70.00003405982945,71.24126749088968,-0.20008372133931118,-0.643857244521044,-1.1653727665219265,-1.800868324843762,15.21942203423165,0.2866668701171875,0.6569350245313643,0.49516716003417827,-0.6367651203196729,1.6270994403880294,-0.07079898014274733,1.0611333002111039,-0.4424683351877192,27.397287117925323,-40.369123515839284,0.5659661401769257,4,-0.2416677474975586,-0.7400007247924805,-1.380833625793457,-2.2666668891906756,0.9933338165283203,2,0.04968593747539418,-2.5834008869391063,18.149999618530273,1.5714355780077494,18.07666778564453,1.4745565458584362,18.13333320617676,0.04968593747539418
8988,2008-04-10,18.21999931335449,18.44333267211914,18.136667251586914,18.183332443237305,86902800.0,0.009604666246937121,-3.718029227067316,-0.4782684413483801,61.051001492864565,71.14299387637972,-0.2835707895148154,-0.7404262358980453,-1.305591430282572,-1.9508655994009878,15.871843292816356,0.3966655731201172,0.6376563036956746,0.5956660270690897,-0.5098821938834028,1.7012142480215822,0.042891916592843415,1.148440137545336,-0.5203044469769083,57.861533367880945,-6.3166636505345295,0.5527741104762465,4,-0.3933334350585902,-0.8916664123535121,-1.5366654396057093,-2.439999103546141,0.7933330535888707,3,0.04573732165321309,1.492739681723569,18.046667098999023,-2.5834008869391063,18.149999618530273,1.5714355780077494,18.07666778564453,0.04573732165321309
8989,2008-04-11,18.26666641235352,18.3799991607666,18.043333053588867,18.083332061767575,70383300.0,0.002561311786923426,-1.5569671596818822,5.000000000000679,59.42029386127378,69.77451146850932,-0.21254353606887477,-0.7134079162687677,-1.319531906187109,-1.9720395498454018,16.076280252992113,0.3366661071777344,0.6212950823099597,0.5723331451416058,-0.5082279675258654,1.652894257809077,0.03205258880786843,1.1126137014753432,-0.46286225317211915,66.66666666666734,5.432200957056004,0.5402805563337363,4,-0.24333381652832387,-0.9383335113525426,-1.5833325386047399,-2.4866662025451713,0.5333328247070277,4,0.04343064222448079,-3.718029227067316,18.21999931335449,1.492739681723569,18.046667098999023,-2.5834008869391063,18.149999618530273,0.04343064222448079
8990,2008-04-14,18.38333320617676,18.446666717529297,18.286666870117188,18.296667098999023,52270500.0,0.006386868363914555,-2.0,0.4727215980024979,67.55859371262241,69.31028459967766,-0.22365850676825616,-0.7274430583717368,-1.4184202841306934,-2.063021112430402,16.123903599620824,0.1800003051757777,0.6444194394547189,0.6001666069030804,-0.3924411604880902,1.592774374294251,0.10386272320749512,1.0964704905986657,-0.48999505518407815,88.12495529647445,27.086417385674395,0.49630388369558565,4,-0.20333290100098012,-1.0533332824707067,-1.699999332427982,-2.6033329963684135,0.2666664123535121,0,0.05203990678304682,-1.5569671596818822,18.26666641235352,-3.718029227067316,18.21999931335449,1.492739681723569,18.046667098999023,0.05203990678304682
8991,2008-04-15,18.75666618347168,18.796667098999023,18.39666748046875,18.40333366394043,76900500.0,0.02030823099966872,-1.1818266939939035,4.076940006162076,74.2446472001435,69.47225990434416,-0.5392603249750252,-0.9853784875642546,-1.773998324483614,-2.4036067113759074,16.418932633581402,0.4133338928222621,0.6931097614615069,0.8681662559509284,-0.0633593956267724,1.7996919075286293,0.402403430162078,1.3339290817397789,-0.7747954618331399,95.47159381673472,33.39203222164298,0.4657628257888499,4,-0.40166568756103516,-1.2516660690307617,-2.0733323097229004,-2.976665973663332,-0.3466663360595703,1,0.006753173589915562,-2.0,18.38333320617676,-1.5569671596818822,18.26666641235352,-3.718029227067316,18.21999931335449,0.006753173589915562
8992,2008-04-16,19.023332595825195,19.040000915527344,18.78333282470703,18.81666755676269,84398400.0,0.014217154037133861,1.1388857982992926,0.584902401105555,82.54851860540305,70.5049251000915,-0.7482228805246436,-1.151186682809815,-2.007517048174577,-2.6358023104902593,17.53838868428611,0.28333473205566406,0.7086272048428341,1.0333327293395982,0.0706344102567229,1.9960310484224735,0.5519835697981605,1.5146818888810358,-0.8947985262617699,98.32759534658524,32.90571940633532,0.48134915954143853,4,-0.5466651916503906,-1.3083324432373047,-2.3883323669433594,-3.2433323860168475,-0.3400001525878906,2,0.006658508548227582,-1.1818266939939035,18.75666618347168,-2.0,18.38333320617676,-1.5569671596818822,18.26666641235352,0.006658508548227582
8993,2008-04-17,18.88999938964844,18.98666763305664,18.729999542236328,18.926666259765625,62940300.0,-0.007008929981385914,2.2765522279035793,-0.17742173656229518,80.86844855349158,71.12631738670522,-0.585540413907129,-0.9098735106140055,-1.836421614260484,-2.4650173256197796,19.096877939086752,0.2933330535888672,0.6905997626652578,0.801832866668704,-0.10298816105499853,1.7066538943924066,0.3494223528068545,1.2542433805305535,-0.5791719508922313,84.94969772706867,12.570924702011155,0.452410513861851,4,-0.41333198547363637,-1.1749992370605504,-2.26916599273682,-3.109999179840093,-0.3066673278808665,3,0.007940790403683229,1.1388857982992926,19.023332595825195,-1.1818266939939035,18.75666618347168,-2.0,18.38333320617676,0.007940790403683229
8994,2008-04-18,18.770000457763672,19.1200008392334,18.71333312988281,19.0,59207100.0,-0.006352511157333707,-1.3689321467061926,6.272679983354749,75.31389535092504,71.32602826955541,-0.4087133791296367,-0.7473316863236015,-1.6714317010003477,-2.3125146576422857,19.903964270878884,0.4066677093505895,0.6547646605338215,0.6305006027221687,-0.30781994486049413,1.5688211503048315,0.16134032893083727,1.0996608765135,-0.3133383236532339,57.999986267100326,-16.44034466081763,0.4691602737913306,4,-0.25333309173583984,-1.015000343322754,-2.204166889190674,-2.990000247955324,0.029998779296875,4,0.012963873374816082,2.2765522279035793,18.88999938964844,1.1388857982992926,19.023332595825195,-1.1818266939939035,18.75666618347168,0.012963873374816082
8995,2008-04-21,18.793333053588867,18.82666778564453,18.583332061767575,18.690000534057614,43120500.0,0.0012430791292572518,1.8627398182430577,-0.44927271822601184,69.69185095188165,71.18858708760388,-0.3572666124744579,-0.736214938354042,-1.6594279874747215,-2.2991521982513525,20.158579776275722,0.24333572387695668,0.6044960906455721,0.6079998970031752,-0.36516842951268913,1.5811682235190396,0.12141573374524128,1.0945840602611092,0.32666778564453125,54.83855656782733,-16.075931418339614,0.48658416325793225,4,-0.27666568756103516,-1.0383329391479492,-2.227499485015869,-3.0133328437805194,0.23666763305664062,0,0.00035471001618869735,-1.3689321467061926,18.770000457763672,2.2765522279035793,18.88999938964844,1.1388857982992926,19.023332595825195,0.00035471001618869735
8996,2008-04-22,18.850000381469727,18.85333251953125,18.613332748413086,18.75,43611900.0,0.003015288864368637,3.500080467786063,0.9677532486709649,68.56135215619307,71.02873354275539,-0.33994553271333317,-0.7388797101142792,-1.6677662972808562,-2.3226803199861727,20.749642032663903,0.23999977111816406,0.5639658462855195,0.6063338279724135,-0.37991274207968573,1.5925803980245128,0.11321054294636212,1.099457112998465,0.2700004577636719,49.68955357555414,-18.42055929378826,0.49312328502604963,4,-0.26833343505859375,-1.0749998092651367,-2.2841668128967285,-3.0700001716613787,0.4633331298828125,1,-0.010610119835120058,1.8627398182430577,18.793333053588867,-1.3689321467061926,18.770000457763672,2.2765522279035793,18.88999938964844,-0.010610119835120058
8997,2008-04-23,18.97333335876465,19.09000015258789,18.770000457763672,18.770000457763672,45650400.0,0.0065428633845632245,-2.147544674264809,2.03332125350474,67.99284793374392,71.80004981396422,-0.3553793706520487,-0.7975676655478345,-1.749367316914153,-2.4192718090870784,21.761952232947394,0.31999969482421875,0.5389025590155114,0.6626667976379395,-0.3310362970510212,1.6563698923269001,0.16581525029345912,1.1595183449824198,0.13593410491943203,72.67076330370456,7.32232263663137,0.4968515473444803,4,-0.3916664123535156,-1.0433330535888672,-2.365833282470703,-3.1933331489563006,0.2733345031738317,2,-0.02969080343978192,3.500080467786063,18.850000381469727,1.8627398182430577,18.793333053588867,-1.3689321467061926,18.770000457763672,-0.02969080343978192
8998,2008-04-24,19.149999618530273,19.226667404174805,19.003332138061523,19.00666618347168,58024500.0,0.009311292666663418,-1.9777732567010833,0.7049200318934384,77.57694783089156,73.81745581058843,-0.43164384566681946,-0.8863107833127302,-1.888373218382057,-2.5695477462690306,23.266821705387216,0.25333404541015625,0.5326789859042762,0.7546664237976088,-0.22105609977321095,1.7303889473684286,0.2668051620122007,1.242527685583017,-0.5666675567626989,88.0827648365072,23.279831208314178,0.4878612617854097,4,-0.39333248138427734,-1.093332290649414,-2.5199999809265137,-3.3699994087219256,-0.08333206176758168,3,-0.024369043581672134,-2.147544674264809,18.97333335876465,3.500080467786063,18.850000381469727,1.8627398182430577,18.793333053588867,-0.024369043581672134
8999,2008-04-25,19.21666717529297,19.34666633605957,19.046667098999023,19.309999465942386,50947200.0,0.0034813346261473033,2.600004577654181,-0.6511550540267453,80.75545602555579,75.28377384535878,-0.3904413108485052,-0.8514541482924685,-1.9202351270806517,-2.6110854481100603,25.382197551229442,0.2999992370605469,0.5429452766978251,0.7291672706604011,-0.18647166290870132,1.6448062042295035,0.2713478038758481,1.186986737444954,-0.6204684066772508,82.96956325101768,16.76273277215637,0.4578194667845513,4,-0.3450002670288086,-1.0766677856445312,-2.52500057220459,-3.436666965484621,0.03999900817871094,4,-0.032957593933857554,-1.9777732567010833,19.149999618530273,-2.147544674264809,18.97333335876465,3.500080467786063,18.850000381469727,-0.032957593933857554
9000,2008-04-28,19.11666679382324,19.31333351135254,19.06666755676269,19.166667938232425,37407300.0,-0.005203835845078331,-2.2888877586052345,0.5357325322380138,75.70927094535627,75.4465098170491,-0.1961001412365988,-0.6628365771132501,-1.7784587865563637,-2.486121910666192,27.264486126495168,0.2466659545898473,0.5835787834095001,0.5513335227966287,-0.29431264824900794,1.3969796938422654,0.1285104372738104,0.9741566083194471,-0.49044932250976814,68.6364369352728,-0.6231873297591903,0.42282308552281755,4,-0.15166759490966442,-0.8383340835571254,-2.095000267028805,-3.0166668891906703,0.11000061035156605,0,-0.0165649984998959,2.600004577654181,19.21666717529297,-1.9777732567010833,19.149999618530273,-2.147544674264809,18.97333335876465,-0.0165649984998959
9001,2008-04-29,19.536666870117188,19.600000381469727,19.13333320617676,19.136667251586914,53074200.0,0.021970361299055163,-1.2950785841256072,-7.999809269501057,83.91504621489372,75.5983462181036,-0.5518549695736503,-1.0160018742907653,-2.14524572200434,-2.8801662810479804,28.65575756968624,0.4833335876464879,0.6432108808096473,0.8958335876464858,-0.014473481364042584,1.8061406566570142,0.4406800531412216,1.35098712215175,-0.8816314442138733,92.36945576214671,17.078627638597553,0.4551535345052645,4,-0.44500064849853516,-1.131667137145996,-2.3608341217041016,-3.326667308807373,0.3966655731201172,1,-0.025934115928785362,-2.2888877586052345,19.11666679382324,2.600004577654181,19.21666717529297,-1.9777732567010833,19.149999618530273,-0.025934115928785362
9002,2008-04-30,19.32666778564453,19.68000030517578,19.293333053588867,19.56666755676269,60805200.0,-0.01074897196480662,-1.5217218238246581,-0.5999999999999911,74.7761781658523,74.92142728614368,-0.32888900288132916,-0.7521558901023226,-1.8857406920360873,-2.6489479944817873,29.701171234640565,0.38666725158691406,0.6768827731682663,0.6271677970886245,-0.30189596471380753,1.5562315588910565,0.16263591618740847,1.0916996779898405,-0.6149344624072306,47.78348728327447,-28.48465612164219,0.46453188090121617,4,-0.19500160217285156,-0.8816680908203125,-2.1508350372314453,-3.116668224334717,0.12999916076660156,2,-0.0006899417136924102,-1.2950785841256072,19.536666870117188,-2.2888877586052345,19.11666679382324,2.600004577654181,19.21666717529297,-0.0006899417136924102
9003,2008-05-01,19.356666564941406,19.696666717529297,19.209999084472656,19.399999618530273,55959000.0,0.001552196148327134,-1.891083275263298,0.1805545621438646,74.58650627705057,74.84060627793542,-0.3193082475671609,-0.7375342461830172,-1.8652941013306403,-2.659306984707232,30.49119502274583,0.4866676330566406,0.6611070492781721,0.6048332214355483,-0.34942473224744575,1.5590911751185423,0.1277042445940495,1.081962198277047,-0.5674718831490289,47.69225351906029,-28.55980092426573,0.4771289768414971,5,-0.21666717529296875,-0.9033336639404297,-2.1808338165283203,-3.146667003631592,0.5,3,-0.005682729649440499,-1.5217218238246581,19.32666778564453,-1.2950785841256072,19.536666870117188,-2.2888877586052345,19.11666679382324,-0.005682729649440499
9004,2008-05-02,19.166667938232425,19.6299991607666,18.96666717529297,19.6299991607666,58466400.0,-0.009815668729506566,1.8633165787772878,10.69232800739461,67.10341432779978,74.55300220859299,-0.07501356157874994,-0.49134287725030745,-1.6269849292905967,-2.4492434392309903,30.981528053645956,0.6633319854736328,0.5931262491547393,0.36316785812378427,-0.561527874249176,1.2878635904967446,-0.09918000806269589,0.8255157243102644,-0.28672605286635644,27.397381966399774,-45.396733791925726,0.46234786618648105,5,-0.011668205261234021,-0.7133350372314489,-1.9908351898193395,-2.956668376922611,0.7599983215331996,4,-0.005217410860980154,-1.891083275263298,19.356666564941406,-1.5217218238246581,19.32666778564453,-1.2950785841256072,19.536666870117188,-0.005217410860980154
9005,2008-05-05,18.989999771118164,19.113332748413086,18.93666648864746,19.02666664123535,55494600.0,-0.009217468977059662,-1.4651088518656519,0.07913749027453656,55.573262336128735,73.10988111747474,0.14805511618978073,-0.25585989892658745,-1.4049973771294475,-2.25551615343592,31.78579807687305,0.2300014495849645,0.5320523177698497,0.14083309173583913,-0.7207851681819513,1.0024513516536295,-0.28997603822305607,0.5716422216947343,0.7066669464111328,7.017535053794745,-60.30936632418495,0.4308091299588944,5,0.2433338165283203,-0.5366668701171875,-1.8041667938232422,-2.7800002098083496,0.5166664123535156,0,0.014042465274754168,1.8633165787772878,19.166667938232425,-1.891083275263298,19.356666564941406,-1.5217218238246581,19.32666778564453,0.014042465274754168
9006,2008-05-06,18.78333282470703,19.07999992370605,18.676666259765625,18.99666786193848,63580200.0,-0.010882935697843044,1.1228134458337098,5.818196004993855,44.09835927174218,70.45493793280787,0.3847291412022571,0.0007247336679974126,-1.1583466621974665,-2.0306896774255847,32.273084004005945,0.40333366394042613,0.49313830035347195,-0.09750051498413015,-0.895099225931915,0.7000981959636547,-0.4962998704580208,0.3012988404897605,0.8981338882446295,10.457501673604176,-50.760792303319356,0.3987993554738921,5,0.4033336639404297,-0.1333332061767578,-1.5199999809265137,-2.076666831970215,0.9200000762939453,1,0.0236025514537348,-1.4651088518656519,18.989999771118164,1.8633165787772878,19.166667938232425,-1.891083275263298,19.356666564941406,0.0236025514537348
9007,2008-05-07,18.94333267211914,18.950000762939453,18.676666259765625,18.75666618347168,75089400.0,0.008518181991731044,1.7333085381321585,-0.8749921769528415,51.29449868152045,67.53466580509996,0.24588343345698505,-0.09344587689925277,-1.2871773387707393,-2.1671573729897275,33.06226546836404,0.2733345031738281,0.48438254788805324,0.017666053771971946,-0.6766188846311785,0.7119509921751224,-0.32947641542960326,0.36480852297354716,0.6979420227050781,26.143754184010444,-30.74778762585183,0.34714246920157554,5,0.2433338165283203,-0.13833236694335938,-1.6416659355163574,-2.234999656677246,0.7833347320556641,2,0.05226111942674416,1.1228134458337098,18.78333282470703,-1.4651088518656519,18.989999771118164,1.8633165787772878,19.166667938232425,0.05226111942674416
9008,2008-05-08,19.053333282470703,19.200000762939453,18.916667938232425,19.1299991607666,79497000.0,0.005806824609772221,1.615350757502366,-0.41071045398346734,56.91055927204382,64.88523283248753,0.1349166145681835,-0.14526179725903177,-1.3644103073883294,-2.2532795104265375,33.56835521266442,0.2833328247070277,0.4798658228409991,0.08599996566772461,-0.5249975175095543,0.6969974488450035,-0.21949877592091482,0.39149870725636404,0.5493570749511711,39.51054477502946,-16.528587169327835,0.30549874158863954,5,0.1333332061767578,-0.24833297729492188,-1.618333339691162,-2.2233333587646484,0.7166671752929688,3,0.021168666813355053,1.7333085381321585,18.94333267211914,1.1228134458337098,18.78333282470703,-1.4651088518656519,18.989999771118164,0.021168666813355053
9009,2008-05-09,19.059999465942386,19.163333892822266,18.8700008392334,18.94333267211914,38976000.0,0.0003498696722958883,-1.2278702892199824,-1.5217564373678782,56.55737243586622,62.75724410921086,0.11587559564130956,-0.09427984126542199,-1.3297112133247246,-2.2320603663827114,34.35482476013963,0.2933330535888672,0.4694573871063703,0.05299949645996449,-0.4619239375300417,0.5679229304499707,-0.2044622205350386,0.3104612134549676,0.5056499275732378,73.24821960944459,16.352606668954394,0.2574617169950038,5,0.12666702270507457,-0.2549991607666051,-1.5041666030883825,-2.1783332824707067,0.5033340454101527,4,0.041797855263456585,1.615350757502366,19.053333282470703,1.7333085381321585,18.94333267211914,1.1228134458337098,18.78333282470703,0.041797855263456585
9010,2008-05-12,19.34000015258789,19.456666946411133,19.21333312988281,19.229999542236328,54615300.0,0.014690487643812755,-2.3953531697449177,0.9428613468046209,60.85671808057011,60.195207649841564,-0.1442870184645848,-0.31508943885863516,-1.5523121312054506,-2.4833288981658583,35.25168654706924,0.39666748046874645,0.43053119185778854,0.28516683578491353,-0.15864737062905832,0.7289810421988854,0.06325973257792583,0.5070739389919012,0.19008991557773314,85.04273190771376,26.110526341242355,0.22190710320698628,5,-0.1533336639404297,-0.5349998474121094,-1.7841672897338867,-2.458333969116211,-0.11666679382324219,0,0.030334338291059026,-1.2278702892199824,19.059999465942386,1.615350757502366,19.053333282470703,1.7333085381321585,18.94333267211914,0.030334338291059026
9011,2008-05-13,18.88333320617676,19.166667938232425,18.790000915527344,19.11666679382324,87001800.0,-0.023612561675705135,1.2599848939140517,-2.12120266333743,48.262545419196975,57.24924845576876,0.23463262342472646,0.1597437905442085,-1.0455922098756538,-2.002475784728265,34.99875491141311,0.5499992370605469,0.3657002120584636,-0.17783346176146964,-0.6071092063983485,0.25144228287540926,-0.39247133407991086,0.03680441055697159,0.6126199096528637,26.495739035812115,-29.430502578423713,0.21463787231844028,5,0.3033332824706996,-0.07833290100098012,-1.3275003433227575,-1.7100000381469762,0.34666633605956676,1,0.033009690105506584,-2.3953531697449177,19.34000015258789,-1.2278702892199824,19.059999465942386,1.615350757502366,19.053333282470703,0.033009690105506584
9012,2008-05-14,19.149999618530273,19.200000762939453,18.88333320617676,18.959999084472656,52408200.0,0.014121787157062249,1.183892926436228,-0.8142871156015746,50.0,54.51741442498536,-0.0667489684276319,-0.10218559459252674,-1.25786007248918,-2.242308254678921,34.335057193769835,0.31666755676269176,0.32302389146664723,0.08249959945678853,-0.34816122881836264,0.5131604277319397,-0.13283081468078706,0.2978300135943641,0.3131820230567932,53.999856948716115,2.05274852401746,0.2153304141375757,5,0.0033330917358398438,-0.3449993133544922,-1.5941667556762695,-1.9766664505004883,-0.39666748046875,2,0.02889468895525593,1.2599848939140517,18.88333320617676,-2.3953531697449177,19.34000015258789,-1.2278702892199824,19.059999465942386,0.02889468895525593
9013,2008-05-15,19.040000915527344,19.190000534057614,18.88333320617676,19.190000534057614,50018100.0,-0.005744057712486317,3.0889081037092656,-0.7894694574110138,46.75643117781778,52.25663851943181,-0.007144435307065322,0.020687710041357832,-1.0901807257274818,-2.104618672173615,33.82590284775816,0.30666732788085227,0.20938330803052807,-0.0349991798400886,-0.45779719361867066,0.38779883393849346,-0.24639818672937963,0.17639982704920243,0.39172011078686353,37.50003576282097,-10.088248936413251,0.2113990068892906,5,0.026665687561035156,-0.17000102996826172,-1.4841680526733398,-1.8666677474975586,-0.1600017547607422,3,0.03606441468642352,1.183892926436228,19.149999618530273,1.2599848939140517,18.88333320617676,-2.3953531697449177,19.34000015258789,0.03606441468642352
9014,2008-05-16,19.01333236694336,19.143333435058594,18.863332748413086,19.1299991607666,43622700.0,-0.001400658996934978,2.9069315626289107,0.7777806034866606,48.050293551793224,51.42075309895009,-0.005044378600455701,0.07011563980969626,-1.009572946297105,-2.052049253137824,33.03356387696023,0.2800006866455078,0.12825393492881076,-0.07383432388305522,-0.4730226770121426,0.3253540292460322,-0.2734285004476007,0.12575985268149026,0.3881864687089056,33.4997496602532,-10.954085539289721,0.19959417656454456,5,0.05333423614501953,-0.14333248138427734,-1.4358329772949219,-1.8183326721191406,0.09333419799804688,4,0.03979671086673142,3.0889081037092656,19.040000915527344,1.183892926436228,19.149999618530273,1.2599848939140517,18.88333320617676,0.03979671086673142
9015,2008-05-19,18.799999237060547,19.01666641235352,18.71999931335449,18.983333587646484,46667700.0,-0.011220186223311113,1.3733367919921768,1.5714355780077494,34.92494203792316,50.401484517414644,0.1994803478249665,0.2993200864108694,-0.7428077480066371,-1.8166137106926072,32.5042691727966,0.29666709899903054,0.03501419576320686,-0.2875007629394517,-0.6856659202300328,0.1106643943511294,-0.48658334158474403,-0.08841818429415937,0.5725254955562527,16.666600439484203,-20.828742818629916,0.1990825786452914,5,0.26666736602783203,0.1916675567626953,-1.124166488647461,-1.6049995422363281,0.573333740234375,0,0.04060288857816685,2.9069315626289107,19.01333236694336,3.0889081037092656,19.040000915527344,1.183892926436228,19.149999618530273,0.04060288857816685
9016,2008-05-20,18.649999618530273,18.796667098999023,18.49333381652832,18.71666717529297,65506800.0,-0.007978703437103274,1.676461431011705,0.3636392009987516,35.80416356889221,48.680336171567056,0.36719180497932413,0.4569984436175254,-0.5287341315566394,-1.6432434607595248,31.650580466728172,0.30666542053222656,-0.034224611479178435,-0.4275003433227553,-0.8593980137095762,0.004397327064065593,-0.6434491785161676,-0.2115515081293431,0.6946907751724787,22.16968018634429,-13.444953419561418,0.2159488351934112,5,0.3250007629394531,0.39666748046875,-0.8949995040893555,-1.4533329010009766,0.2933330535888672,1,0.030741756137341758,1.3733367919921768,18.799999237060547,2.9069315626289107,19.01333236694336,3.0889081037092656,19.040000915527344,0.030741756137341758
9017,2008-05-21,18.40999984741211,18.733333587646484,18.350000381469727,18.64666748046875,61101900.0,-0.012868620698506916,-1.1495326103232155,3.549967098675364,31.74807708431699,45.88450481737519,0.5851132784047088,0.6878997521534522,-0.2411724933688042,-1.3777847200356703,30.4056495553167,0.3833332061767578,-0.0657063713488526,-0.6393334388732903,-1.1634633099499503,-0.11520356779663032,-0.9013983744116203,-0.3772685033349603,0.8836091516601776,7.14279226706512,-25.83107051842874,0.26206493553832955,5,0.4933338165283203,0.6133337020874023,-0.4799995422363281,-1.0383329391479492,0.3566665649414098,2,0.044540994113016597,1.676461431011705,18.649999618530273,1.3733367919921768,18.799999237060547,2.9069315626289107,19.01333236694336,0.044540994113016597
9018,2008-05-22,18.683332443237305,18.73666763305664,18.363332748413086,18.399999618530273,45195600.0,0.014846963503023503,-1.0934672399409613,-1.1971760609919246,40.97132209114643,44.15272144573966,0.2836001968590942,0.3982305209872017,-0.4632162586064652,-1.625460406991671,28.85619295214167,0.3733348846435547,-0.046517335321659914,-0.34266748428344584,-0.8890077623587125,0.2036727937918208,-0.6158376233210809,-0.06949734524581075,0.5347878664267789,42.016661257167584,7.993001297646607,0.2731701390376338,5,0.220001220703125,0.34000110626220703,-0.587498664855957,-1.1899986267089844,0.05000114440917969,3,0.0037466386169002774,-1.1495326103232155,18.40999984741211,1.676461431011705,18.649999618530273,1.3733367919921768,18.799999237060547,0.0037466386169002774
9019,2008-05-23,18.583332061767575,18.65999984741211,18.46666717529297,18.626667022705078,40674600.0,-0.005352384633391605,2.5151199889027605,-0.15294719551930597,42.179468275294845,42.07747146737574,0.34517332262127454,0.47257962672071585,-0.31536288223814424,-1.4971968283720436,27.024887508427753,0.21666526794433594,-0.059849674429322874,-0.41100111007690643,-0.9835966307813386,0.16159441062752578,-0.6972988704291225,-0.12470334972469033,0.5653386536409606,34.999785423073455,-2.339175160806292,0.28629776035221594,5,0.19166851043701527,0.44000148773193715,-0.4874982833862269,-1.0899982452392543,0.4266681671142649,4,0.01596414991740769,-1.0934672399409613,18.683332443237305,-1.1495326103232155,18.40999984741211,1.676461431011705,18.649999618530273,0.01596414991740769
9020,2008-05-27,18.799999237060547,18.893333435058594,18.600000381469727,18.600000381469727,51840600.0,0.011659220992920494,-1.9333473206366767,-4.615184859154551,50.319279855480005,42.30599751585162,0.04900499713583528,0.24345413189629994,-0.4722908791688667,-1.6807008620602737,25.123619803461477,0.3100013732910192,-0.09229336155288337,-0.17850055694579936,-0.7543565312891793,0.3973554173975806,-0.4664285441174876,0.10942743022588886,0.28477785163288516,82.82191790439614,40.344243373832235,0.2879279871716894,5,-0.02499866485595703,0.22333431243896484,-0.6641654968261719,-1.2666654586791992,0.0333328247070277,1,0.01631209257053179,2.5151199889027605,18.583332061767575,-1.0934672399409613,18.683332443237305,-1.1495326103232155,18.40999984741211,0.01631209257053179
9021,2008-05-28,19.030000686645508,19.07999992370605,18.85333251953125,18.93666648864746,61251900.0,0.012234120155258266,1.3448432351374777,0.4666736603183383,51.61693923462717,42.48565743081019,-0.17657222618926838,-0.02788119392397803,-0.6400457885683153,-1.8730974075956155,22.84764479971752,0.28000068664550426,-0.12079644578010118,0.07683420181274414,-0.4368550993581586,0.5905235029836469,-0.180010448772709,0.3336788523981973,-0.6800003051757812,93.15078514879987,46.59907536061812,0.2568446505854521,5,-0.26000022888183594,-0.006667137145996094,-0.8941669464111328,-1.4966669082641602,-0.16333389282226918,2,0.0180416331193487,-1.9333473206366767,18.799999237060547,2.5151199889027605,18.583332061767575,-1.0934672399409613,18.683332443237305,0.0180416331193487
9022,2008-05-29,19.31333351135254,19.38333320617676,18.976667404174805,18.976667404174805,55637400.0,0.014888744849382185,-1.4158404622967748,3.6071034454571462,54.556077031007995,43.352284747831334,-0.4853381049629988,-0.3291393552344175,-0.8676247128820549,-2.113283212303763,20.594171722933737,0.4066658020019567,-0.18045125110255356,0.3608337402343764,-0.1508451251928733,0.8725126056616261,0.10499430752075156,0.6166731729480013,-0.9487331390380866,93.13728790105694,43.807308162212806,0.2558394327136257,5,-0.4466667175292969,-0.28999996185302734,-1.1349997520446777,-1.7799997329711914,-0.3433341979980504,3,-0.019157792672917284,1.3448432351374777,19.030000686645508,-1.9333473206366767,18.799999237060547,2.5151199889027605,18.583332061767575,-0.019157792672917284
9023,2008-05-30,19.24666786193848,19.36000061035156,19.166667938232425,19.32666778564453,36368100.0,-0.003451794035186695,1.6363742766109939,-0.23762393065547638,53.20369039154762,43.92488439669293,-0.43166835066837095,-0.2857896496007193,-0.742681075662528,-2.007890975927129,18.57678658471994,0.19333267211913352,-0.17330224000523842,0.2996680259704618,-0.19582780735160554,0.7951638592925292,0.05192010930942814,0.5474159426314955,-0.8413181762695352,85.09104301524985,37.18432698577449,0.24774791666103319,5,-0.3800010681152379,-0.2233343124389684,-0.9908342361450231,-1.630001068115238,0.45666503906249645,4,-0.024939457210367055,-1.4158404622967748,19.31333351135254,1.3448432351374777,19.030000686645508,-1.9333473206366767,18.799999237060547,-0.024939457210367055
9024,2008-06-02,19.06666755676269,19.32999992370605,18.84000015258789,19.136667251586914,51842400.0,-0.009352284066363015,1.1459920475808785,0.8749970197650023,45.14219350954607,45.060134560206585,-0.2719000170550778,-0.11980786030043689,-0.5316205003502716,-1.7866773948676133,17.05160849682599,0.4899997711181605,-0.19667643264349977,0.12466773986816193,-0.36345818401037633,0.6127936637467002,-0.11939522207110542,0.3687307018074293,-0.6221985302734332,59.57457169849839,15.689277768686125,0.24406296193926827,6,-0.20000076293944957,-0.04333400726318004,-0.660000324249264,-1.3966674804687464,0.15666580200195668,0,-0.017482550011629017,1.6363742766109939,19.24666786193848,-1.4158404622967748,19.31333351135254,1.3448432351374777,19.030000686645508,-0.017482550011629017
9025,2008-06-03,19.25666618347168,19.350000381469727,19.1200008392334,19.26333236694336,51219300.0,0.009964962474084738,1.5555190573575068,0.09523160762942295,57.329840187059986,47.451876406669676,-0.4361767955630178,-0.30441151142324685,-0.6920090461757411,-1.9388893304348471,15.578440810632937,0.2833328247070348,-0.1976899758167896,0.3013330459594741,-0.20648441737000311,0.8091505092889513,0.04742431429473726,0.5552417776242109,-0.7746425897949223,76.68703903279773,29.337942863685264,0.2539087316647379,6,-0.3899993896484375,-0.23333263397216797,-0.7508330345153809,-1.4766664505004883,-0.18666648864746094,1,-0.01280937999546139,1.1459920475808785,19.06666755676269,1.6363742766109939,19.24666786193848,-1.4158404622967748,19.31333351135254,-0.01280937999546139
9026,2008-06-04,19.226667404174805,19.34000015258789,19.113332748413086,19.163333892822266,44131800.0,-0.0015578386731667226,-1.7754773165177788,-9.50071530758226,51.65947763363013,49.664254245482255,-0.3528849153277456,-0.2524389321916587,-0.6259055737887635,-1.8788782578439651,14.971312450712205,0.2266674041748047,-0.2023694975757948,0.2491675376892104,-0.2656925118672291,0.7640275872456499,-0.00826248708900934,0.5065975624674302,-0.7085914259980477,71.16578846673617,23.63937355101369,0.2574300247782189,6,-0.3533344268798828,-0.20333385467529297,-0.6050014495849609,-1.4466676712036133,-0.4633350372314453,2,-0.020457801351565608,1.5555190573575068,19.25666618347168,1.1459920475808785,19.06666755676269,1.6363742766109939,19.24666786193848,-0.020457801351565608
9027,2008-06-05,19.933332443237305,19.96666717529297,19.46999931335449,19.5,107220600.0,0.03675442156496955,-1.0135163870728139,6.842071977111881,65.3669560721004,52.37488024336603,-0.9171937591190087,-0.9287503444731726,-1.2858981382481645,-2.5474978732296947,14.85185939274114,0.7399997711181641,-0.1321691193344563,0.9063325881958022,0.23785786312824442,1.57480731326336,0.5720952256620251,1.2405699507295793,-1.380646175940548,97.04129690637178,46.25359466594183,0.3342373625337789,6,-0.7166652679443359,-0.774998664855957,-1.1849994659423828,-2.026665687561035,-1.1633319854736328,3,-0.05351165704237015,-1.7754773165177788,19.226667404174805,1.5555190573575068,19.25666618347168,1.1459920475808785,19.06666755676269,-0.05351165704237015
9028,2008-06-06,19.456666946411133,19.856666564941406,19.44333267211914,19.77666664123535,70562700.0,-0.023912985858412616,-1.3846077665415892,-0.7384623510614416,56.60380360449738,53.97758416883297,-0.3568178142001379,-0.4430333442442489,-0.7614414232735491,-2.0349063795969755,14.130438188170041,0.48999977111816406,-0.059953043929528604,0.40950040817260813,-0.28610446054006644,1.1051052768852827,0.06169797381627262,0.7573028425289436,-0.8191418246346025,54.73372180031082,1.6865386835993093,0.3478024343563365,6,-0.17333316802978516,-0.29833316802978516,-0.6683340072631836,-1.510000228881836,-0.7099990844726527,4,-0.0250128983755058,-1.0135163870728139,19.933332443237305,-1.7754773165177788,19.226667404174805,1.5555190573575068,19.25666618347168,-0.0250128983755058
9029,2008-06-09,19.856666564941406,19.913333892822266,19.479999542236328,19.65999984741211,70035000.0,0.020558486180185964,1.7956931028117886,-0.6145840783921036,64.91066487809809,55.59884917134608,-0.6226817039911019,-0.8224562196344927,-1.1053299278296649,-2.3926700630844095,13.5846744195271,0.4566669464111328,0.06527826961248095,0.7696666717529297,-0.014620576834072807,1.5539539203399322,0.3775230474594302,1.1618102960464292,-1.1393929199538881,87.10931999383092,28.243265806017945,0.3921436242935009,6,-0.45333290100097656,-0.6983327865600586,-1.0600004196166992,-1.9016666412353516,-0.8699989318847656,0,-0.007722024411245032,-1.3846077665415892,19.456666946411133,-1.0135163870728139,19.933332443237305,-1.7754773165177788,19.226667404174805,-0.007722024411245032
9030,2008-06-10,19.926666259765625,19.983333587646484,19.683332443237305,19.753332138061523,63729600.0,0.0035252490439563466,1.0930158286592546,0.881359712927941,68.43121499784382,57.46710203392571,-0.576703223894782,-0.8919832741986937,-1.1232659560245857,-2.4222591870303773,12.448815290895118,0.3000011444091797,0.15295836323612733,0.8103330612182624,-0.053633000401479336,1.6742991228380042,0.37835003040839155,1.2423160920281333,-1.1344290029597808,93.4865203198204,28.740235683141776,0.43198303080987027,6,-0.5149993896484375,-0.7599992752075195,-1.122499942779541,-1.9716663360595703,-0.6999988555908203,1,-0.03529606467194624,1.7956931028117886,19.856666564941406,-1.3846077665415892,19.456666946411133,-1.0135163870728139,19.933332443237305,-0.03529606467194624
9031,2008-06-11,19.50666618347168,19.926666259765625,19.489999771118164,19.88333320617676,62267100.0,-0.021077287631497965,-1.130081225169568,-2.173069093389987,65.05033889955405,58.633131130430826,-0.09161145128371828,-0.4457437905966586,-0.6700535902376004,-1.9638273437441391,12.433121874210507,0.43666648864746094,0.24193295861448405,0.3591663360595696,-0.5143288911610853,1.2326615632802245,-0.07758127755075606,0.7959139496698953,-0.6191412201985855,11.728408143658429,-57.813221168164745,0.436747613610327,6,-0.09499931335449219,-0.3399991989135742,-0.6633329391479492,-1.551666259765625,-0.1999988555908203,2,-0.022385500656050383,1.0930158286592546,19.926666259765625,1.7956931028117886,19.856666564941406,-1.3846077665415892,19.456666946411133,-0.022385500656050383
9032,2008-06-12,19.703332901000977,19.94333267211914,19.57666778564453,19.63999938964844,57747300.0,0.010082026097105956,-2.859697027496411,-0.1681419066041352,64.29909120953513,59.865953443540555,-0.2538321319389176,-0.631192226707121,-0.8346214498548292,-2.121060750193326,12.355351970513679,0.43666648864746094,0.30110013430308413,0.5281663894653335,-0.3800251426668382,1.436357921597505,0.07407062339924764,0.9822621555314193,-0.7281432477780108,48.14810890235805,-23.84767309191143,0.4540957660660867,6,-0.29166603088378906,-0.5366659164428711,-0.7849998474121094,-1.7483329772949219,-0.6000003814697266,3,-0.04770769182963264,-1.130081225169568,19.50666618347168,1.0930158286592546,19.926666259765625,1.7956931028117886,19.856666564941406,-0.04770769182963264
9033,2008-06-13,19.726667404174805,19.916667938232425,19.6200008392334,19.793333053588867,62651700.0,0.0011842921850364618,-1.1190599455041126,-1.0526125583497052,66.38018147705468,62.22572988437484,-0.2256476023202154,-0.6328945725876913,-0.8299747169995015,-2.1130481782280164,12.27337928458483,0.296667098999027,0.3453576778380736,0.5171675682067871,-0.420934017957606,1.4552691543711802,0.04811677512459056,0.9862183612889837,-0.6708262361979571,49.006790656783835,-26.525769143845736,0.469050793082196,6,-0.17833423614501953,-0.5600004196166992,-0.7308340072631836,-1.77166748046875,-0.04000091552734375,4,-0.048496125919813005,-2.859697027496411,19.703332901000977,-1.130081225169568,19.50666618347168,1.0930158286592546,19.926666259765625,-0.048496125919813005
9034,2008-06-16,19.770000457763672,19.796667098999023,19.5,19.63333320617676,54270300.0,0.002196673807137728,2.1228027907443656,-2.0500400549324254,64.6231552844752,63.03609822853208,-0.1773737140721927,-0.6499570316726633,-0.8385507352753407,-2.1295734181054087,12.09860563085607,0.29666709899902344,0.3625537759127013,0.5226672172546394,-0.4427578295213159,1.4880922640305947,0.03995469386666173,1.005379740642617,-0.6399598962132522,56.75684035120956,-17.116148201932774,0.4827125233879771,6,-0.22166728973388672,-0.6033334732055664,-0.7741670608520508,-1.8150005340576172,-0.40666770935058594,0,-0.051761890345497164,-1.1190599455041126,19.726667404174805,-2.859697027496411,19.703332901000977,-1.130081225169568,19.50666618347168,-0.051761890345497164
9035,2008-06-17,19.56333351135254,19.843332290649414,19.5,19.82999992370605,40677000.0,-0.010453563056442627,1.3409194355939917,-1.9512093003782365,58.097173026180116,63.7513977165932,0.08646097240021078,-0.40387786360725286,-0.5969848513936,-1.8903752894918995,12.439939166042851,0.34333229064941406,0.38701786451865416,0.27783355712890767,-0.6733795989366165,1.2290467131944318,-0.19777302090385263,0.753440135161668,-0.36502950771443565,16.176575773002856,-52.97525426440218,0.47560657803276174,6,0.14999961853027344,-0.3966665267944336,-0.567500114440918,-1.6083335876464844,-0.573333740234375,1,-0.029476872024967626,2.1228027907443656,19.770000457763672,-1.1190599455041126,19.726667404174805,-2.859697027496411,19.703332901000977,-0.029476872024967626
9036,2008-06-18,19.22333335876465,19.803333282470703,19.196666717529297,19.399999618530273,66710100.0,-0.017379458996115815,-4.275371933723649,0.6624991059294846,48.65671199900704,61.89470393069394,0.475994345906102,-0.01973446104711485,-0.22768111816619552,-1.5151264338072608,13.131551623659824,0.6066665649414062,0.4492599679073024,-0.09083328247070455,-0.9947894009134259,0.8131228359720168,-0.5428113416920652,0.36114477675065615,0.7600002288818359,3.571428571428571,-59.962674994567394,0.45197805922136125,6,0.3666667938232422,-0.05666637420654297,-0.22749996185302734,-1.2683334350585938,-0.2800006866455078,2,0.00017343742356912273,1.3409194355939917,19.56333351135254,2.1228027907443656,19.770000457763672,-1.1190599455041126,19.726667404174805,0.00017343742356912273
9037,2008-06-19,19.229999542236328,19.416667938232425,19.123332977294922,19.206666946411133,62031300.0,0.0003467756266444244,-2.087727751844639,-0.13207160131283469,49.74668170131103,61.13280149700657,0.4012658729891463,0.04024487848534264,-0.201030857399072,-1.48944718072417,13.519023476147623,0.29333496093750355,0.4609639038055917,-0.12516708374023366,-0.924817756005563,0.6744835885250957,-0.5249924198728984,0.274658252392431,0.7376007080078111,13.445337744268288,-45.40548433196673,0.3998253361326644,6,0.323333740234375,-0.06333255767822266,-0.23416614532470703,-1.2749996185302734,-0.5566673278808594,3,0.003986884423795134,-4.275371933723649,19.22333335876465,1.3409194355939917,19.56333351135254,2.1228027907443656,19.770000457763672,0.003986884423795134
9038,2008-06-20,18.753332138061523,19.233333587646484,18.733333587646484,19.13333320617676,81155700.0,-0.024787697115013607,-1.380962761126249,-16.286274830377003,45.63193586195606,58.99072049521301,0.8578895461353362,0.5506578869993888,0.2985131167894721,-0.9844744509440346,14.297083537728481,0.5,0.48357279683265375,-0.6053344726562493,-1.3931287649007231,0.18245981958822455,-0.999231618778488,-0.2114373265340106,1.180497421264647,1.80167331375578,-54.60473962855499,0.39389714612223714,6,0.6050014495849609,0.41333484649658203,0.22583436965942383,-0.7983322143554688,0.39666748046875,4,0.0186633702689758,-2.087727751844639,19.229999542236328,-4.275371933723649,19.22333335876465,1.3409194355939917,19.56333351135254,0.0186633702689758
9039,2008-06-23,18.8799991607666,19.0,18.809999465942386,18.86666679382324,42887400.0,0.006754374197212476,-2.0000000000001124,-0.035085077548570986,44.65467400012993,56.34888260657814,0.6460521855757051,0.47153166653200174,0.19516176103016392,-1.0826105999391231,15.117190931848224,0.24666786193847656,0.40290853877814925,-0.49350080490112447,-1.229281460031892,0.24227985022964305,-0.8613911324665082,-0.1256104773357407,0.9818006402587862,13.213130134597112,-38.94962253585312,0.3678903275653834,6,0.45833396911621094,0.2866678237915039,0.0883340835571289,-0.9249992370605469,0.6400012969970703,0,0.04272602562171435,-1.380962761126249,18.753332138061523,-2.087727751844639,19.229999542236328,-4.275371933723649,19.22333335876465,0.04272602562171435
9040,2008-06-24,19.106666564941406,19.28333282470703,18.75,18.773332595825195,58876800.0,0.01200568931410917,-1.8070210662102404,25.001859799707216,48.387085196459516,54.49740997290097,0.32501426918787146,0.2835550091037895,-0.008836457508390794,-1.2875487840292337,15.584006486334811,0.5333328247070312,0.38707782957405357,-0.28216676712036204,-0.9793969722120401,0.41506343797131606,-0.6307818696662011,0.06644833542547701,0.6874252632812485,34.89094240875028,-14.253870060956245,0.3486151025458382,6,0.23166656494140625,0.06000041961669922,-0.13833332061767578,-1.1516666412353516,0.4333343505859375,1,0.013433331376736968,-2.0000000000001124,18.8799991607666,-1.380962761126249,18.753332138061523,-2.087727751844639,19.229999542236328,0.013433331376736968
9041,2008-06-25,19.373332977294922,19.57666778564453,19.11666679382324,19.13999938964844,66186900.0,0.013956720888342655,-2.2857356948228302,0.6999994277964909,41.46342456234208,51.96011367876841,0.04184612106670471,0.046302995877837816,-0.26130308678115455,-1.5330565558038174,15.714717823075208,0.470001220703125,0.30623567873635693,-0.03266696929931712,-0.7092999406678331,0.6439660020691989,-0.3709834549835769,0.30564951638494264,0.3571133564931621,75.88917788080968,31.447892600868755,0.3383164856842584,6,-0.04833221435546875,-0.2066659927368164,-0.34416627883911133,-1.4183330535888672,-0.12333297729492188,2,-0.019786642113982955,-1.8070210662102404,19.106666564941406,-2.0000000000001124,18.8799991607666,-1.380962761126249,18.753332138061523,-0.019786642113982955
9042,2008-06-26,18.94333267211914,19.42333221435547,18.94333267211914,19.25,63154800.0,-0.02219547383404452,-2.130425047579953,-1.3142871156015699,42.06184642628977,49.25807645090563,0.39415249884319437,0.4713277162703875,0.16959635836582265,-1.078275406175841,14.923982638407049,0.4799995422363281,0.1885622543146468,-0.44416723251342916,-1.1510256271505135,0.2626911621236552,-0.7975964298319695,-0.09073803519488877,0.7272868969004485,24.901051679294355,-17.48490384513873,0.35342919731854133,6,0.3450002670288086,0.22333431243896484,0.06750106811523438,-0.9883327484130859,0.5333347320556641,3,0.0,-2.2857356948228302,19.373332977294922,-1.8070210662102404,19.106666564941406,-2.0000000000001124,18.8799991607666,0.0
9043,2008-06-27,18.76666641235352,19.11666679382324,18.61666679382324,18.88333320617676,85960500.0,-0.00932603902509932,-1.400003662114881,0.38043437698249805,31.893698023202504,45.621470088542,0.4697177181168044,0.6431650717616186,0.3494258044280123,-0.8748896111117901,14.285929646109008,0.5,0.1016887288937447,-0.5968334197998004,-1.3545880313967587,0.1609211917971578,-0.9757107255982795,-0.2179561140013213,0.8477159977836841,15.624944120703937,-20.23203010004002,0.3788773057984795,6,0.46333312988280895,0.406666755676266,0.19666719436645153,-0.8116664886474645,1.3466663360595668,4,-0.00497340315787842,-2.130425047579953,18.94333267211914,-2.2857356948228302,19.373332977294922,-1.8070210662102404,19.106666564941406,-0.00497340315787842
9044,2008-06-30,18.733333587646484,19.273332595825195,18.67333221435547,18.90999984741211,66726600.0,-0.001776171855705444,-3.044914491449145,1.5142805761276505,29.932759589552532,42.492090817805604,0.3805543051281397,0.6853849753513579,0.3894682192434544,-0.8108744706185504,14.551149951672624,0.6000003814697266,-0.0030515523264007527,-0.613499546051024,-1.4122955826470367,0.18529649054498876,-1.0128975643490286,-0.21410152775301938,0.8012315731856035,12.152778467645964,-15.736381931098856,0.3993980182980062,6,0.4766664505004883,0.4916667938232422,0.23000001907348633,-0.6900005340576172,1.519998550415039,0,0.022241958642030157,-1.400003662114881,18.76666641235352,-2.130425047579953,18.94333267211914,-2.2857356948228302,19.373332977294922,0.022241958642030157
9045,2008-07-01,19.01000022888184,19.023332595825195,18.536666870117188,18.666667938232425,68144700.0,0.014768681715986665,1.6306466994871243,-1.9433948004836759,41.224988812025934,41.66634379702993,0.019157667371302978,0.41032901497217367,0.12211220148978796,-1.0603140979191465,14.895023086973724,0.4866657257080078,-0.11896631359052989,-0.3244996070861781,-1.1366625263894115,0.4876633122170553,-0.7305810667377948,0.0815818525654386,0.4511330625895411,45.512782892565355,14.935827241925892,0.40608145965161707,7,0.046667098999019885,0.24999999999999645,-0.11083316802978871,-0.9666671752929723,-0.023332595825198865,1,0.026827996987974334,-3.044914491449145,18.733333587646484,-1.400003662114881,18.76666641235352,-2.130425047579953,18.94333267211914,0.026827996987974334
9046,2008-07-02,18.833332061767575,19.26666641235352,18.81666755676269,19.083332061767575,62302500.0,-0.009293433192381184,-2.1765109797638944,-0.7281575511791339,34.51957609395819,39.97444317399072,0.1505145512287811,0.586066519198102,0.30440322059027736,-0.8514216363346705,15.082650857521095,0.4499988555908274,-0.2409735169615601,-0.48150100708008026,-1.3231718460482078,0.3601698318880473,-0.902336426564144,-0.06066558759601648,0.5353545875683885,33.45853016340082,4.8933576906593,0.4208354194840641,7,0.2233352661132848,0.42666816711426137,0.06583499908447621,-0.7899990081787074,0.4533348083496129,2,0.0375222425560231,1.6306466994871243,19.01000022888184,-3.044914491449145,18.733333587646484,-1.400003662114881,18.76666641235352,0.0375222425560231
9047,2008-07-03,18.86666679382324,19.190000534057614,18.676666259765625,18.953332901000977,35380800.0,0.0017699858923707623,-1.2000016348684597,0.3466644287109517,34.75178120438771,38.765537100927574,0.06729820789924901,0.4940528873109322,0.27321862525614904,-0.8564818992834944,13.881973776538048,0.5133342742919886,-0.3284348183569037,-0.39483299255371307,-1.2061177837624193,0.41645179865499315,-0.8004753881580662,0.010809403050640043,0.4188178775908469,44.796426953200374,18.03967159866259,0.4056423956043529,7,0.19000053405762074,0.3933334350585973,0.030000209808353162,-0.8233337402343714,0.6533336639404332,3,0.020318014324727462,-2.1765109797638944,18.833332061767575,1.6306466994871243,19.01000022888184,-3.044914491449145,18.733333587646484,0.020318014324727462
9048,2008-07-07,18.96999931335449,19.290000915527344,18.733333587646484,18.916667938232425,66692700.0,0.005476988630820578,-1.6507963179095462,-0.6153659932214254,36.111105592168215,37.81625172226516,-0.002310982527074401,0.3714346850359824,0.16758595356969508,-0.9341115851642208,12.613569060473818,0.5566673278808594,-0.35448184623211176,-0.26716709136963246,-1.0829856141828493,0.5486514314435844,-0.6750763527762409,0.14074217003697598,-0.43333244323730113,57.52195136771911,33.13236684541215,0.40790926140660777,7,0.08666801452637074,0.2900009155273473,-0.02499914169311168,-0.9066658020019496,0.7800006866455114,0,0.026708914557715957,-1.2000016348684597,18.86666679382324,-2.1765109797638944,18.833332061767575,1.6306466994871243,19.01000022888184,0.026708914557715957
9049,2008-07-08,19.703332901000977,19.76333236694336,18.96999931335449,19.05666732788086,98142900.0,0.03865754423777101,1.0695703228984577,12.125424698689073,52.054783782996914,38.22377378743598,-0.6778565204723819,-0.3941853578714287,-0.5617230334622931,-1.6393992862109315,11.515812036669343,0.7933330535888707,-0.3695985672593771,0.4738331794738784,-0.3200598980943852,1.267726257042142,0.0768866406897466,0.8707797182580101,-1.1515993499755872,95.1087345248054,66.80183998278466,0.3969465387841311,7,-0.5533332824707031,-0.4433326721191406,-0.7583327293395996,-1.484999656677246,-0.4099998474121094,1,0.020808654529268944,-1.6507963179095462,18.96999931335449,-1.2000016348684597,18.86666679382324,-2.1765109797638944,18.833332061767575,0.020808654529268944
9050,2008-07-09,19.22333335876465,19.76333236694336,19.200000762939453,19.76333236694336,76490100.0,-0.024361337477678324,1.086417180297759,-0.835051424762343,50.0,39.172282169397974,-0.20067002292357117,0.03206453278251331,-0.07996974427539527,-1.1301878670195968,10.210866362267963,0.5633316040039062,-0.34086814083007155,0.029000282287597656,-0.6940091479355424,0.7520097125107377,-0.3325044328239741,0.39050499739916944,-0.6231358551025394,50.306814152768176,18.09150593153509,0.36150471511157,7,-0.073333740234375,0.0366668701171875,-0.2783331871032715,-0.931666374206543,0.1433334350585902,2,0.05358065430557901,1.0695703228984577,19.703332901000977,-1.6507963179095462,18.96999931335449,-1.2000016348684597,18.86666679382324,0.05358065430557901
9051,2008-07-10,19.06999969482422,19.3799991607666,18.690000534057614,19.350000381469727,89661900.0,-0.007976434735785243,3.0588363991316116,0.5185207424544797,47.833938933221525,39.813625781279285,-0.10604041713962076,0.1591674920178363,0.059832145185851004,-0.9454165022565135,9.231000891001548,0.6899986267089879,-0.3187229532540954,-0.1025000572204604,-0.8120440858774103,0.6070439714364895,-0.45727207154893534,0.25227195710801453,-0.4232767966308586,36.19634701593398,1.5403900112070659,0.3547720143284747,7,0.07999992370605469,0.1900005340576172,-0.1249995231628418,-0.755000114440918,0.720001220703125,3,-0.004369798799220503,1.086417180297759,19.22333335876465,1.0695703228984577,19.703332901000977,-1.6507963179095462,18.96999931335449,-0.004369798799220503
9052,2008-07-11,18.76333236694336,19.113332748413086,18.546667098999023,18.893333435058594,83675100.0,-0.016081139632324826,-1.0118368839470726,0.4642883904060599,50.14191419320577,41.84120535572409,0.19267004080474237,0.412975000201925,0.35589513548411134,-0.6099464980929135,8.26891986576793,0.5666656494140625,-0.3367726844036838,-0.3621673583984375,-1.047787251197935,0.3234525344010599,-0.7049773047981844,-0.019357411998690566,1.0,17.80812468744268,-20.136037963393623,0.34280994639974827,7,0.38666725158691406,0.49666786193847656,0.18500089645385742,-0.3099994659423828,0.8466682434081996,4,0.02789134109758784,3.0588363991316116,19.06999969482422,1.086417180297759,19.22333335876465,1.0695703228984577,19.703332901000977,0.02789134109758784
9053,2008-07-14,18.770000457763672,19.043333053588867,18.65999984741211,19.0,63148800.0,0.000355378814909324,1.4210596058401195,1.7692127116405998,48.38395833952147,43.89133855016508,0.2084448192759858,0.3488465657797164,0.33751445412998393,-0.5876936378900481,7.254846786456692,0.3833332061767578,-0.35025194355539213,-0.3076659202575698,-0.9487293618210444,0.33339752130590483,-0.6281976410393071,0.012865800524167526,0.9689986038208005,18.356187576718614,-21.777898086702248,0.3205317207817369,7,0.37999916076660156,0.48999977111816406,0.41750001907348633,-0.18166732788085938,0.6299991607666016,0,0.039957377821468576,-1.0118368839470726,18.76333236694336,3.0588363991316116,19.06999969482422,1.086417180297759,19.22333335876465,0.039957377821468576
9054,2008-07-15,18.74666786193848,18.933332443237305,18.446666717529297,18.65999984741211,79768800.0,-0.0012430791292570298,1.1159509227892241,-0.3768182044350245,44.37502495942425,44.24134256654267,0.2613517203106106,0.30734026549874827,0.3547470051119177,-0.5357611527117996,6.796882308887817,0.4866657257080078,-0.3367836843946215,-0.27983188629150035,-0.8473647104961373,0.28770093791313656,-0.563598298393817,0.003934525810816325,0.968484560394284,22.78491464729019,-17.26831998543381,0.28376641210231773,7,0.358331680297848,0.4683322906494105,0.47416591644286754,-0.15833473205566762,0.7066650390624964,1,0.05352055871745587,1.4210596058401195,18.770000457763672,-1.0118368839470726,18.76333236694336,3.0588363991316116,19.06999969482422,0.05352055871745587
9055,2008-07-16,18.98666763305664,19.036666870117188,18.546667098999023,18.733333587646484,79238100.0,0.012802262934707098,1.773589998272586,2.923039679570293,43.907589037242566,45.28445511579649,0.01977355940940484,0.02310776019671934,0.11700565218128745,-0.746433146641543,6.088757704385071,0.48999977111816406,-0.26647356024354707,-0.010998821258546343,-0.5191871592266786,0.4971895167095859,-0.2650929902426107,0.243095347725518,0.6777453610839856,57.85729612637559,21.414346094337198,0.2540941689840656,7,0.1183319091796875,0.22833251953125,0.29416608810424805,-0.3983345031738281,0.5133323669433594,2,0.016151618939086898,1.1159509227892241,18.74666786193848,1.4210596058401195,18.770000457763672,-1.0118368839470726,18.76333236694336,0.016151618939086898
9056,2008-07-17,19.226667404174805,19.303333282470703,18.47333335876465,18.99333381652832,74310900.0,0.012640436739952854,3.2931177364298256,0.9210510465291372,54.748623353474485,47.50632646569502,-0.1771983447149772,-0.22833634903410172,-0.11123780603751143,-0.957327853015908,6.164265835175235,0.8299999237060547,-0.17641343143690236,0.22883424758911275,-0.2796678695730108,0.7373363647512363,-0.025416810991949035,0.48308530617017453,0.3890357389013701,91.0506746226121,50.952273257751,0.2542510585810618,7,-0.12166786193847656,-0.03166770935058594,0.0624995231628418,-0.6300010681152344,0.5866661071777344,3,0.007281521373695421,1.773589998272586,18.98666763305664,1.1159509227892241,18.74666786193848,1.4210596058401195,18.770000457763672,0.007281521373695421
9057,2008-07-18,19.30666732788086,19.356666564941406,19.020000457763672,19.299999237060547,61952100.0,0.0041608835282958,5.312495529647379,0.028577500940049374,59.35335651222433,50.0887987901457,-0.21034002116561368,-0.3186345744503001,-0.18346748349330966,-1.0131569840455512,6.490079569581633,0.3366661071777344,-0.14425555720476524,0.30500078201293945,-0.2119562725543922,0.8219578365802711,0.04652225472927185,0.5634793092966071,0.262274358173439,94.50557742369557,49.19182531035945,0.25847852728366644,7,-0.20166778564453125,-0.11166763305664062,-0.01750040054321289,-0.7100009918212891,0.2099990844726598,4,0.02503454270165517,3.2931177364298256,19.226667404174805,1.773589998272586,18.98666763305664,1.1159509227892241,18.74666786193848,0.02503454270165517
9058,2008-07-21,19.10333251953125,19.543333053588867,19.0,19.36000061035156,49934100.0,-0.010531843994430523,-1.345323563313025,-38.49199084668139,56.05231826758917,50.532969288433726,0.015530262663435934,-0.09247543902622724,0.02188881751621352,-0.7867480534912374,5.959722353782635,0.5433330535888672,-0.0774960987397364,0.08416595458984233,-0.42095577352534264,0.5892876827050273,-0.16839490946775015,0.3367268186474348,-0.6566658020019531,59.87835865933641,9.941593785465969,0.25256086405759187,7,0.001667022705078125,0.07833480834960938,0.18583440780639648,-0.3099994659423828,0.5633354187011754,0,0.026522497595761862,5.312495529647379,19.30666732788086,3.2931177364298256,19.226667404174805,1.773589998272586,18.98666763305664,0.026522497595761862
9059,2008-07-22,19.68666648864746,19.85333251953125,19.049999237060547,19.06999969482422,77735700.0,0.030535717708929155,-1.4466964677314884,-2.4025845669104426,60.059443402871054,51.65068522208606,-0.6374512676903308,-0.645365527660644,-0.5528184923508022,-1.339496241546172,5.6358421031676835,0.8033332824707031,0.005480456100865894,0.6271665573120124,0.045769730444327195,1.2085633841796977,0.33646814387816804,0.9178649707458568,-1.218066444396971,87.9227440405685,35.880330245743906,0.29069841343384295,7,-0.5366668701171875,-0.5366668701171875,-0.3291664123535156,-0.7383327484130859,0.07666587829589844,1,-0.014561473385171442,-1.345323563313025,19.10333251953125,5.312495529647379,19.30666732788086,3.2931177364298256,19.226667404174805,-0.014561473385171442
9060,2008-07-23,19.363332748413086,19.663333892822266,18.89666748046875,19.166667938232425,93696900.0,-0.016423996435395938,-1.081449932034436,0.31891584264067147,57.54985863356838,52.73023185545794,-0.3265057526512436,-0.3181276509245059,-0.23346403619586198,-0.9812385493136659,6.05232591967544,0.7899990081787109,0.07458076458885188,0.29099950790405416,-0.3059050682318336,0.8879040840399419,-0.007452780163887951,0.5894517959719963,-0.8393434051513644,64.49274861544373,9.682394528167833,0.29845228806794366,7,-0.2133331298828125,-0.2133331298828125,-0.005832672119140625,-0.41499900817871094,0.5966663360595703,2,0.0046479680826259084,-1.4466964677314884,19.68666648864746,-1.345323563313025,19.10333251953125,5.312495529647379,19.30666732788086,0.0046479680826259084
9061,2008-07-24,18.989999771118164,19.3700008392334,18.93000030517578,19.32999992370605,63706500.0,-0.019280409118906383,1.0952307426817196,-1.7288306549379915,51.601726025632814,52.892433170172055,0.0383150835360162,0.02636629779629729,0.14619144397510553,-0.5763946687207699,6.017682122067759,0.4400005340576172,0.02053230236137793,-0.06316680908203054,-0.6437712741546449,0.5174376559905838,-0.3534690416183359,0.22713542345427484,-0.4128367008056628,9.756005167793798,-44.40756883446004,0.2903022325363067,7,0.15999984741210938,0.15999984741210938,0.4500002861022949,-0.04166603088378906,0.7000007629394496,3,0.02685625250283019,-1.081449932034436,19.363332748413086,-1.4466964677314884,19.68666648864746,-1.345323563313025,19.10333251953125,0.02685625250283019
9062,2008-07-25,18.94333267211914,19.200000762939453,18.86000061035156,19.03333282470703,49356600.0,-0.002457456532990565,-1.6493765141268513,0.2647062123439088,49.64850681390451,53.03293855621462,0.1265035671375756,0.07698021230883967,0.19017235563437396,-0.49806168847104004,6.411550065357076,0.3400001525878942,0.005693772518519324,-0.10983390808105398,-0.6904383731536683,0.47077055699156034,-0.40013614061735936,0.1804683244552514,-0.31512282383788914,8.389145762608049,-43.47627022779518,0.2903022325363067,7,0.2066669464111328,0.2066669464111328,0.4350008964538574,0.005001068115234375,0.9400005340576207,4,0.045926493204327734,1.0952307426817196,18.989999771118164,-1.081449932034436,19.363332748413086,-1.4466964677314884,19.68666648864746,0.045926493204327734
9063,2008-07-28,18.67333221435547,19.06666755676269,18.649999618530273,18.93000030517578,46301100.0,-0.014253060031039766,-1.7472615918608365,2.851862840673081,34.53454158674042,51.9395515148053,0.42616544314393323,0.35798380138181685,0.45783994329384115,-0.19594074976001608,6.070362045291184,0.4166679382324183,0.004134419668400113,-0.37516765594482493,-0.9668625584375512,0.21652724654790134,-0.6710151071911881,-0.0793202046984618,1.1800003051757812,1.9389975796212668,-42.619980202190625,0.2958474512463629,7,0.49000072479248047,0.4766674041748047,0.6866679191589355,0.27500152587890625,1.2566680908203125,0,0.04516249099610192,-1.6493765141268513,18.94333267211914,1.0952307426817196,18.989999771118164,-1.081449932034436,19.363332748413086,0.04516249099610192
9064,2008-07-29,19.149999618530273,19.166667938232425,18.696666717529297,18.799999237060547,52998300.0,0.025526638668611934,1.4521566929877976,-1.3636302835741039,48.89779111008672,52.49401841178798,0.014223019432591855,-0.09050789585055696,-0.014809774265479803,-0.6396784080938929,6.230129272001557,0.4933357238769567,0.027488416349385147,0.0806664466857896,-0.49338296579855623,0.6547158591701354,-0.20635825955638154,0.36769115292796073,0.6792662429809582,49.34205944522558,5.282525930315735,0.2870247062421727,7,0.013333320617675781,0.0,0.11250066757202148,-0.20166587829589844,0.7766666412353516,1,0.02698006945139597,-1.7472615918608365,18.67333221435547,-1.6493765141268513,18.94333267211914,1.0952307426817196,18.989999771118164,0.02698006945139597
9065,2008-07-30,19.520000457763672,19.666667938232425,19.203332901000977,19.203332901000977,58251600.0,0.01932119303414348,-1.9263183255534029,0.9047634617794998,56.34995397608912,52.671944036522945,-0.3041536115991441,-0.4430575477828782,-0.3695332322012561,-0.973837865146244,6.449693159420337,0.516668319702152,0.07071975983446066,0.42516727447509695,-0.18213149890001645,1.0324660478502103,0.12151788778754025,0.7288166611626536,0.285680078887939,85.57371390192212,38.84571976998838,0.30364938668755753,7,-0.26833438873291016,-0.37000083923339844,-0.2675004005432129,-0.5066671371459961,0.7266674041748082,2,0.012465773743509656,1.4521566929877976,19.149999618530273,-1.7472615918608365,18.67333221435547,-1.6493765141268513,18.94333267211914,0.012465773743509656
9066,2008-07-31,19.540000915527344,19.790000915527344,19.303333282470703,19.356666564941406,55843500.0,0.001024613590913992,-2.3563179079740073,0.5789489534708628,61.9242676437274,52.95760082891218,-0.3073552745059338,-0.4294181448166512,-0.36887323922618265,-0.9519282621080407,7.32861948721925,0.4866676330566406,0.13734905415483212,0.40983428955077983,-0.21536942133577242,1.035038000437332,0.0972324341075037,0.722436144994056,-0.8900012969970703,78.07020038849636,26.540438246598704,0.31260185544327673,7,-0.28833484649658203,-0.3900012969970703,-0.28750085830688477,-0.526667594909668,1.1266670227050817,3,0.021494275806894336,-1.9263183255534029,19.520000457763672,1.4521566929877976,19.149999618530273,-1.7472615918608365,18.67333221435547,0.021494275806894336
9067,2008-08-01,19.25,19.593332290649414,19.1200008392334,19.583332061767575,51886800.0,-0.014841397233348985,1.6792408015201243,-1.8181647940074712,56.779645492251554,53.03841496498576,-0.02932140905595304,-0.11512911658994796,-0.05341864151243669,-0.628729491932166,7.809356998872229,0.4733314514160156,0.18567539950381828,0.1006667137145989,-0.513937847068334,0.7152712744975318,-0.20663556667686933,0.40796899410606713,-0.5772003555297864,52.63155252982739,-2.9666154121981236,0.3073022803914666,8,0.0016660690307617188,-0.10000038146972656,-0.004166126251220703,-0.11499977111816406,1.1266670227050781,4,0.022857170600395493,-2.3563179079740073,19.540000915527344,-1.9263183255534029,19.520000457763672,1.4521566929877976,19.149999618530273,0.022857170600395493
9068,2008-08-04,19.476667404174805,19.690000534057614,19.183332443237305,19.19333267211914,41493300.0,0.011774930087002922,-2.3406482849686943,-0.8500074386880534,59.75064557614738,53.0041040953498,-0.22066762563589037,-0.3182065952183315,-0.26028534333147135,-0.8207568302695591,8.652043495499111,0.506668090820309,0.18207703494662297,0.30200071334838796,-0.323157870712123,0.9271592974088989,-0.010578578681865736,0.6145800053786417,-0.78152373428345,71.34146979704198,11.113765747476265,0.3125792920302551,8,-0.2566671371459961,-0.32666778564453125,-0.24916744232177734,-0.3100004196166992,1.196664810180664,0,0.020879639907738445,1.6792408015201243,19.25,-2.3563179079740073,19.540000915527344,-1.9263183255534029,19.520000457763672,0.020879639907738445
9069,2008-08-05,20.113332748413086,20.32999992370605,19.61000061035156,19.67333221435547,112725300.0,0.03268861818227764,-1.5411871623554436,1.5529353950548304,63.60704980984126,53.677125337157904,-0.8833380330845451,-0.9724382822613151,-0.8661198262924259,-1.4203782141249661,8.910963034969823,0.8533325195312464,0.17283787282046603,0.918166065216063,0.20003816655651008,1.636293963875616,0.5591021158862866,1.2772300145458395,-1.3962919336090103,82.09360832802662,20.675191775910946,0.35906394932977664,8,-0.6233329772949219,-0.7249994277954102,-0.9116663932800293,-0.9466657638549805,0.9433345794677734,1,-0.009114970926524801,-2.3406482849686943,19.476667404174805,1.6792408015201243,19.25,-2.3563179079740073,19.540000915527344,-0.009114970926524801
9070,2008-08-06,20.253332138061523,20.333332061767575,19.899999618530273,20.05666732788086,71464500.0,0.006960526701348613,1.4299152383753861,0.4469649351718996,62.70623182945679,54.91095931536057,-0.9876795754400796,-1.0870498725465616,-0.9800107832544782,-1.5179920138448253,9.18569149358477,0.43333244323730113,0.19565860242743582,1.006665515899659,0.14637335396665208,1.8669576778326658,0.5765194349331537,1.436811596866164,-1.4717729589013686,93.40658822419798,34.26021701749083,0.43014608096650414,8,-0.7616662979125977,-0.8633327484130859,-1.0358319282531738,-1.086665153503418,0.5500011444091797,2,-0.016128994284451803,-1.5411871623554436,20.113332748413086,-2.3406482849686943,19.476667404174805,1.6792408015201243,19.25,-0.016128994284451803
9071,2008-08-07,18.98666763305664,19.666667938232425,18.959999084472656,19.46333312988281,113628300.0,-0.06254104245021863,-1.6666618683288243,-2.4237457447943256,46.93877997868831,54.6098785558921,0.3111872194845695,0.18240342212460092,0.2911669329609339,-0.21656910964569676,9.539363882879151,1.2933330535888672,0.12446756088777633,-0.255832386016845,-1.120523195124921,0.6088584230912311,-0.688177790570883,0.17651301853719303,-0.11200208094004083,1.941885109066117,-50.55348869986972,0.4323454045540379,8,0.5049982070922852,0.4033317565917969,0.17166614532470703,0.17999935150146484,1.5566654205322266,3,0.06636236822769903,1.4299152383753861,20.253332138061523,-1.5411871623554436,20.113332748413086,-2.3406482849686943,19.476667404174805,0.06636236822769903
9072,2008-08-08,19.286666870117188,19.49666786193848,18.93666648864746,19.020000457763672,71747400.0,0.015800520810625773,-1.5846156554808433,-0.5594413989036094,51.72198813311549,56.51959483882267,0.0726517005752747,-0.08050624300469167,-0.009874084153111085,-0.4851946606509898,9.58024528818164,0.5600013732910192,0.08972315742469661,0.018000125885009766,-0.8167937093270758,0.8527939610970954,-0.39939679172103126,0.4353970434910508,1.046665191650387,25.059712804965546,-25.407002578473747,0.4173969176060427,8,0.22833251953125,0.10333251953125,-0.12833309173583984,-0.11999988555908203,1.4266662597656214,4,0.07155207674859643,-1.6666618683288243,18.98666763305664,1.4299152383753861,20.253332138061523,-1.5411871623554436,20.113332748413086,0.07155207674859643
9073,2008-08-11,19.520000457763672,19.933332443237305,19.113332748413086,19.290000915527344,73047600.0,0.012098181050040013,-1.8114152683137368,0.8624991059294758,48.32440318332905,56.455885069182926,-0.03123677317304896,-0.2685389007085277,-0.2394104124805878,-0.684414736161898,9.898144077713116,0.8199996948242188,0.11457488104473867,0.21383371353149272,-0.5935739797438089,1.0212414068067943,-0.18987013310615808,0.6175375601691435,0.7853982925415011,41.76618800827591,-3.798901082968065,0.4037038466376516,8,0.11499881744384766,-0.13000106811523438,-0.3616666793823242,-0.3533334732055664,0.3599987030029297,0,0.04388660578133763,-1.5846156554808433,19.286666870117188,-1.6666618683288243,18.98666763305664,1.4299152383753861,20.253332138061523,0.04388660578133763
9074,2008-08-12,19.75,19.913333892822266,19.46666717529297,19.56999969482422,60927000.0,0.011782763157920373,-1.3103529922456147,0.7826115801170949,53.961755308234245,56.190529661643495,-0.1868221497964626,-0.44218849673297456,-0.4570589537249248,-0.8916568553676179,9.763152511236434,0.4466667175292969,0.16243322575840935,0.3936666488647447,-0.39174967529044125,1.1790829730199306,0.0009584867871517133,0.7863748109423376,0.5280241050720171,58.23394855617252,14.440840756363116,0.39270816207759285,8,-0.11500072479248047,-0.3600006103515625,-0.5916662216186523,-0.5833330154418945,0.7433338165283203,1,0.04675099819521367,-1.8114152683137368,19.520000457763672,-1.5846156554808433,19.286666870117188,-1.6666618683288243,18.98666763305664,0.04675099819521367
9075,2008-08-13,19.293333053588867,19.649999618530273,19.07666778564453,19.63333320617676,67919100.0,-0.023122377033475083,2.0714234624541468,-1.8888865341415024,53.05574172167107,55.205137892526125,0.26184671208084964,0.040718702493574455,0.000781974010376274,-0.41678589522047105,9.61684980648261,0.6733322143554688,0.2895095047957206,-0.07833356857299734,-0.8451161042780377,0.6884489671320431,-0.46172483642551754,0.30505769927952286,0.9578638991546597,35.785968538293716,-11.803982867776725,0.38339126785251987,8,0.34166622161865234,0.09666633605957031,-0.0883331298828125,-0.12666606903076172,0.6066665649414062,2,0.09139604180336192,-1.3103529922456147,19.75,-1.8114152683137368,19.520000457763672,-1.5846156554808433,19.286666870117188,0.09139604180336192
9076,2008-08-14,19.36666679382324,19.63333320617676,18.96333312988281,19.17333221435547,80443500.0,0.0038009886643577406,-1.1847849410535394,-0.5686308608870125,54.24182506133901,54.92315784464695,0.18030033563319137,-0.02275555036084498,-0.06953433719941415,-0.4682173768704878,10.115485226340438,0.6700000762939524,0.3304312375385692,-0.011999797821047764,-0.7757590123792468,0.7517594167371513,-0.3938794051001473,0.36987980945805177,0.8582395496383661,43.14387415317452,-9.0162164284935,0.38187960727909936,8,0.2683324813842809,0.023332595825198865,-0.16166687011718395,-0.19999980926513317,0.2633323669433629,3,0.07418243438285788,2.0714234624541468,19.293333053588867,-1.3103529922456147,19.75,-1.8114152683137368,19.520000457763672,0.07418243438285788
9077,2008-08-15,19.790000915527344,19.976667404174805,19.376667022705078,19.376667022705078,67695300.0,0.021858904591631756,-1.9032237224626913,2.137920148377652,60.85549590816246,55.04591899264863,-0.17699181732868752,-0.4300729909920413,-0.5076510493212254,-0.8661668714153734,10.77729594555838,0.610000610351566,0.3236181393164408,0.3871676445007317,-0.3973053759110776,1.171640664912541,-0.0050688657051729535,0.7794041547066364,0.40914063083797814,81.57898204145097,22.113417505381058,0.3922365102059039,8,-0.15500164031982422,-0.40000152587890625,-0.5850009918212891,-0.6233339309692383,-0.323333740234375,4,0.03806630132444577,-1.1847849410535394,19.36666679382324,2.0714234624541468,19.293333053588867,-1.3103529922456147,19.75,0.03806630132444577
9078,2008-08-18,19.61000061035156,19.86666679382324,19.543333053588867,19.833332061767575,38748600.0,-0.009095517779110107,1.2298808239719836,-0.5403172962446817,54.74554012929301,54.06130680592105,0.02672076410312485,-0.22152589025393254,-0.3294630341497715,-0.6587500658813461,11.028671689776454,0.32333374023437145,0.2904687505608905,0.18183393478393128,-0.5945981339503881,0.9582660035182506,-0.20638209958322662,0.5700499691510892,0.5638914348594071,63.815810525166405,2.9428849241983457,0.3882160343671596,8,0.024998664855960584,-0.22000122070312145,-0.40500068664550426,-0.4433336257934535,0.029998779296882105,0,0.056263767730268865,-1.9032237224626913,19.790000915527344,-1.1847849410535394,19.36666679382324,2.0714234624541468,19.293333053588867,0.056263767730268865
9079,2008-08-19,19.399999618530273,19.60333251953125,19.296667098999023,19.5,46013100.0,-0.010708872273590408,1.0,0.44776667520710567,48.71976340193955,52.50725475841913,0.1395718323165589,-0.03594535868951709,-0.13664708384118995,-0.42094477561946775,10.441757932410178,0.3133335113525355,0.29278796893889947,-0.01383371353149343,-0.7806980647387114,0.7530306376757245,-0.3972658891351024,0.36959846207211555,0.7491479155494218,43.09204768116208,-14.05095379134331,0.3834321756036091,8,0.056667327880859375,-0.010000228881835938,-0.19499969482421875,-0.23333263397216797,0.6400012969970703,1,0.024742244931687862,1.2298808239719836,19.61000061035156,-1.9032237224626913,19.790000915527344,-1.1847849410535394,19.36666679382324,0.024742244931687862
9080,2008-08-20,19.453332901000977,19.549999237060547,19.226667404174805,19.50666618347168,38570700.0,0.0027491383257431945,3.6190463215258855,0.5333307902115242,49.08190649221967,52.74537992658927,-0.04377910548210906,-0.08663201027444956,-0.2091566333898598,-0.4488618860702509,10.241776778572724,0.3233318328857422,0.26462307254555384,0.03499956130981374,-0.7316732692204972,0.8016723918401247,-0.34833685395534175,0.41833597657496924,0.671565012170074,48.35519566931894,-5.886991723743826,0.3833364152651552,8,0.00333404541015625,-0.05000019073486328,-0.2933330535888672,-0.2866659164428711,0.7833347320556641,2,0.053461323096662294,1.0,19.399999618530273,1.2298808239719836,19.61000061035156,-1.9032237224626913,19.790000915527344,0.053461323096662294
9081,2008-08-21,19.5,19.530000686645508,19.15999984741211,19.296667098999023,34145700.0,0.002398925635854532,1.8101229149011684,-3.8124955296473786,52.7922568726348,52.864298675424756,-0.011144363711590444,-0.09816510720560245,-0.2613131674642304,-0.4770347603388423,10.078777833982274,0.37000083923339844,0.16098772623048063,0.056166648864746094,-0.6839875489907747,0.7963208467202669,-0.3139104500630161,0.4262437477925083,0.6011332846805786,41.63262636949429,-12.283991481621506,0.37007709892776103,8,-0.029999732971191406,-0.09666728973388672,-0.3400001525878906,-0.33333301544189453,-0.016666412353515625,3,0.020512800950270416,3.6190463215258855,19.453332901000977,1.0,19.399999618530273,1.2298808239719836,19.61000061035156,0.020512800950270416
9082,2008-08-22,19.81333351135254,19.836666107177734,19.56999969482422,19.56999969482422,38174700.0,0.016068385197566037,-1.191774379394405,1.1967262323530792,53.688819226750255,53.460344902471554,-0.2703431790462574,-0.3615134252965291,-0.5829484574966983,-0.7718867820457014,10.170308749498421,0.3366661071777344,0.05208193136875394,0.3260001182556138,-0.3922387350745069,1.0442389715857345,-0.033119308409446546,0.6851195449206742,0.26451043740737745,92.45284037387663,39.057407307843306,0.3591194266650604,8,-0.34333324432373047,-0.3216676712036133,-0.6633338928222656,-0.6466665267944336,0.14999961853026988,4,-0.009253079522478669,1.8101229149011684,19.5,3.6190463215258855,19.453332901000977,1.0,19.399999618530273,-0.009253079522478669
9083,2008-08-25,19.51666641235352,19.76333236694336,19.433332443237305,19.75666618347168,35895600.0,-0.014973103785339115,1.6052748477250995,-0.9862984707274677,42.936073411996816,52.23526913622295,0.028833389166027956,0.0016586572744508032,-0.298953855352206,-0.4607771765362152,10.726687777292677,0.3800010681152344,0.11275018255019376,-0.012833690643308415,-0.6203429053201646,0.5946755240335477,-0.3165882979817347,0.2909209166951179,0.5383539872041467,52.70937626843511,2.822452897682453,0.30375460733842763,8,-0.046666145324710584,-0.025000572204593396,-0.36666679382324574,-0.3499994277954137,0.3700008392333949,0,-0.002561873836655959,-1.191774379394405,19.81333351135254,1.8101229149011684,19.5,3.6190463215258855,19.453332901000977,-0.002561873836655959
9084,2008-08-26,19.666667938232425,19.726667404174805,19.34666633605957,19.51666641235352,32911800.0,0.007685816968412196,1.8148179544780971,-0.6250069538818648,43.07089881580747,51.12584214668256,-0.1500066954358097,-0.11346829865254549,-0.4615430942450942,-0.5924964647268744,11.039077072055482,0.3800010681152344,0.12767479537002657,0.11133441925049326,-0.4716736528775698,0.6943424913785563,-0.1801696168135365,0.402838455314523,0.3659853831070379,74.87710278266412,29.235402199071608,0.2915040360640309,8,-0.19666767120361683,-0.17500209808349965,-0.5233345031738317,-0.50000095367432,-0.05000114440918679,1,-0.0013560278064257414,1.6052748477250995,19.51666641235352,-1.191774379394405,19.81333351135254,1.8101229149011684,19.5,-0.0013560278064257414
9085,2008-08-27,19.76333236694336,19.953332901000977,19.49333381652832,19.663333892822266,35181600.0,0.004915140125136164,-1.090911455398247,0.6666497126290626,62.67678245655547,52.06305963503995,-0.1933202331908106,-0.20128837093566787,-0.5632690055246812,-0.6692261667273733,10.375603736005527,0.45999908447265625,0.15123142040759774,0.1958322525024414,-0.3941850590058955,0.7858495640107783,-0.09917640325172528,0.4908409082566081,0.2474012177422651,76.05034440477479,23.8531062916002,0.2950086557541676,8,-0.19499874114990234,-0.2716665267944336,-0.6133327484130859,-0.5966653823852539,0.14666748046875,2,0.01399908393215843,1.8148179544780971,19.666667938232425,1.6052748477250995,19.51666641235352,-1.191774379394405,19.81333351135254,0.01399908393215843
9086,2008-08-28,19.959999084472656,20.01333236694336,19.67333221435547,19.80666732788086,36336000.0,0.009951090933341122,1.615402673239726,1.5333409628442818,61.37384383211743,52.12065384881271,-0.3318716265592627,-0.3845949423014119,-0.7518553798955736,-0.845783069176985,9.478971223590293,0.3400001525878906,0.12824230737231446,0.37149906158447266,-0.24375464643778955,0.9867527696067349,0.06387220757333978,0.6791259155956055,-1.0233325958251953,92.0,34.86763830253716,0.30762685401113116,8,-0.3733329772949219,-0.46833324432373047,-0.8099994659423828,-0.7933320999145508,-0.6599998474121094,3,0.013861150364441244,-1.090911455398247,19.76333236694336,1.8148179544780971,19.666667938232425,1.6052748477250995,19.51666641235352,0.013861150364441244
9087,2008-08-29,19.690000534057614,19.959999084472656,19.68666648864746,19.8700008392334,38561400.0,-0.013526982104176577,-1.928536395961908,-1.1739271053613864,52.836485124914255,51.90853662610396,-0.08666346714470663,-0.08426269400438002,-0.4769621977925631,-0.5553906475595447,9.048708961356153,0.2733325958251953,0.13880115801970305,0.07950048446654989,-0.5159368001607731,0.6749377690938729,-0.21821815784711163,0.3772191267802114,-0.7318007278442344,51.50017881410432,-7.262947875954389,0.29771864231366185,8,-0.10333442687987926,-0.19833469390868785,-0.5400009155273402,-0.5233335494995082,-1.4099998474121058,4,-0.010496035591957442,1.615402673239726,19.959999084472656,-1.090911455398247,19.76333236694336,1.8148179544780971,19.666667938232425,-0.010496035591957442
9088,2008-09-02,19.88333320617676,20.32999992370605,19.833332061767575,19.96666717529297,69067800.0,0.009818825133333098,-4.4181084258380565,0.4629657101682414,52.25224934966527,52.301035064740155,-0.26501572912869875,-0.25883761699276064,-0.6476860128138213,-0.7297658070561219,8.657714096934821,0.6399993896484375,0.1437212938289676,0.25249986648559997,-0.35140833676320327,0.8564080697344032,-0.049454235138803426,0.5544539681100034,-0.9040307487487809,54.576277761614364,-4.078066874991748,0.30195410162440206,9,-0.13833332061767933,-0.3916673660278356,-0.7333335876464879,-0.7166662216186559,-1.7000007629394567,1,0.004023466431734679,-1.928536395961908,19.690000534057614,1.615402673239726,19.959999084472656,-1.090911455398247,19.76333236694336,0.004023466431734679
9089,2008-09-03,19.93000030517578,20.07666778564453,19.71999931335449,19.863332748413086,47470500.0,0.0023470460669301474,-1.0188718967443613,-0.8000045776018285,62.48366599722499,53.790119454185195,-0.2554603767641588,-0.33723390697088007,-0.6748193147746697,-0.7577567066262887,7.008520627771664,0.3566684722900426,0.07489170887047791,0.30833358764648366,-0.26975108377900625,0.8864182590719736,0.01929125193373693,0.5973759233592304,-0.8966699490966796,52.19124868347285,-8.969313624901247,0.2890423357127452,9,-0.18500041961669922,-0.41500091552734375,-0.7733340263366699,-0.7633333206176758,-2.8000011444091832,2,-0.002174262565245111,-4.4181084258380565,19.88333320617676,-1.928536395961908,19.690000534057614,1.615402673239726,19.959999084472656,-0.002174262565245111
9090,2008-09-04,19.926666259765625,20.296667098999023,19.899999618530273,20.0,82839000.0,-0.00016728777516827886,-5.263153139587412,-1.0999914170457472,61.29030521405752,54.73434704767661,-0.1988324379236488,-0.3790623817023544,-0.6588947555373643,-0.7374390806813587,5.413661049302752,0.39666748046875,0.05867202556960294,0.3213328361511216,-0.1969745208074194,0.8396401931096626,0.06217915767185289,0.5804865146303904,-0.8414691209814471,38.57872738415801,-23.833849778134116,0.25915367847926984,9,-0.0883331298828125,-0.29166698455810547,-0.7699999809265137,-0.7599992752075195,-2.9433326721191406,3,-0.015557016005648294,-1.0188718967443613,19.93000030517578,-4.4181084258380565,19.88333320617676,-1.928536395961908,19.690000534057614,-0.015557016005648294
9091,2008-09-05,20.24666786193848,20.293333053588867,19.67333221435547,19.799999237060547,68471100.0,0.016058963300799478,1.2963036222029918,-6.0909019975031695,59.60728986348165,55.39195489620232,-0.4489977584015783,-0.6322433942797723,-0.970924578948118,-1.044384951121291,5.786561754701626,0.6200008392333984,0.10448439567734624,0.5783344268798878,0.07045246279520256,1.086216390964573,0.32439344483754695,0.8322754089222286,-1.1116786117574264,87.30985845946606,26.193071260640565,0.2539409820423425,9,-0.4083347320556676,-0.6116685867309606,-1.0458350181579625,-1.0800008773803746,-2.0799999237060547,4,-0.01662831715431401,-5.263153139587412,19.926666259765625,-1.0188718967443613,19.93000030517578,-4.4181084258380565,19.88333320617676,-0.01662831715431401
9092,2008-09-08,20.666667938232425,20.670000076293945,20.083332061767575,20.46333312988281,85692300.0,0.020744157960110643,4.587338782924648,0.455225187139984,70.19107973828781,58.42028893245687,-0.8216254987962586,-0.994547273729939,-1.3640457621785025,-1.4530123736261835,6.471233978600111,0.5866680145263707,0.16017919926911972,0.9293344497680707,0.28353560690019464,1.5751332926359467,0.6064350283341327,1.2522338712020087,-1.4838782611103731,99.66567216735181,37.283775368595386,0.32289942143393874,9,-0.6583347320556676,-0.8633346557617223,-1.4658350944519078,-1.50000095367432,-2.5200004577636754,0,-0.06612912663311354,1.2963036222029918,20.24666786193848,-5.263153139587412,19.926666259765625,-1.0188718967443613,19.93000030517578,-0.06612912663311354
9093,2008-09-09,20.376667022705078,20.786666870117188,20.303333282470703,20.549999237060547,76103700.0,-0.01403230150085577,-2.020837803685955,-0.852447329418577,68.1087767915684,61.202275374208085,-0.44343660450266853,-0.6715047732546822,-1.044286252071938,-1.1510807369260263,6.475799187182017,0.4833335876464844,0.19023025842263763,0.596500205993653,-0.10023451396521565,1.2932349259525218,0.2481328460142187,0.9448675659730874,-1.104644721632713,63.1737101427426,-1.5801364522002714,0.3483673599794351,9,-0.23666667938232422,-0.5150003433227539,-1.1758341789245605,-1.2100000381469727,-3.6933345794677734,1,-0.10289545065065453,4.587338782924648,20.666667938232425,1.2963036222029918,20.24666786193848,-5.263153139587412,19.926666259765625,-0.10289545065065453
9094,2008-09-10,20.67333221435547,20.82666778564453,20.40333366394043,20.483333587646484,70707000.0,0.014559063625068092,-1.4190626702997275,-1.096152999691888,70.7482838731107,62.09910886493644,-0.6507197728006062,-0.9438406806323485,-1.3060574349687712,-1.4320529499570398,6.504952990938367,0.4500007629394531,0.20245308717457533,0.846998786926271,0.04436577721824975,1.6496317966342922,0.4456822820722621,1.2483152917802798,-1.280138347759518,86.70503406760601,19.055775487124663,0.4013165048540103,9,-0.42333221435546875,-0.7916650772094727,-1.4883322715759277,-1.5066652297973633,-2.466665267944336,2,-0.12044501318414069,-2.020837803685955,20.376667022705078,4.587338782924648,20.666667938232425,1.2963036222029918,20.24666786193848,-0.12044501318414069
9095,2008-09-11,21.05666732788086,21.07666778564453,20.42333221435547,20.50666618347168,86970300.0,0.01854249278977882,1.2146891194222371,2.894763788222539,73.75381129949155,63.47466080575579,-0.9289959531813459,-1.252514888700226,-1.6582438707100096,-1.7976792466877924,7.493272415594928,0.6533355712890625,0.310360919356512,1.142167186737062,0.20923648764234315,2.075097885831781,0.6757018371897026,1.6086325362844214,-1.5201260693800513,98.57479150583349,26.493046940551366,0.4664653495473585,9,-0.6816673278808594,-1.0500001907348633,-1.6175007820129395,-1.710000991821289,-3.1333351135253906,3,-0.18648098989126405,-1.4190626702997275,20.67333221435547,-2.020837803685955,20.376667022705078,4.587338782924648,20.666667938232425,-0.18648098989126405
9096,2008-09-12,20.803333282470703,20.956666946411133,20.52666664123535,20.90333366394043,57424800.0,-0.012031060825789863,3.1612876431663177,-0.18181849708176268,65.38858592045707,64.86933867192721,-0.6073208596715673,-0.933912998183974,-1.3703672785653396,-1.5288345418446383,8.609249524896113,0.5300006866455078,0.40961315151631084,0.8169998168945298,-0.1585875603940501,1.7925871941831097,0.32920612825024165,1.304793505538818,-1.0819768407126489,72.48316992899314,2.855204288757264,0.48779368864428924,9,-0.4283332824707031,-0.796666145324707,-1.3625006675720215,-1.4133338928222656,-2.6599998474121094,4,-0.18362440494298216,1.2146891194222371,21.05666732788086,-1.4190626702997275,20.67333221435547,-2.020837803685955,20.376667022705078,-0.18362440494298216
9097,2008-09-15,20.543333053588867,20.833332061767575,20.363332748413086,20.399999618530273,77406900.0,-0.012498008148574824,-3.338445015669533,-1.4333288828701674,66.14254602075158,66.41270496871458,-0.2386416098531079,-0.6477940110605829,-1.0792081783012861,-1.2566473508896934,9.122484604692655,0.46999931335448863,0.4172907941717696,0.5193329811096206,-0.48216458976991206,1.5208305519891532,0.01858419566985603,1.020081766549385,-0.659339250564436,31.034406215316313,-39.05098224812663,0.5007487854397658,9,-0.1683330535888672,-0.5366659164428711,-1.1025004386901855,-1.1533336639404297,-2.6533336639404297,0,-0.11569033657570205,3.1612876431663177,20.803333282470703,1.2146891194222371,21.05666732788086,-1.4190626702997275,20.67333221435547,-0.11569033657570205
9098,2008-09-16,20.71333312988281,21.059999465942386,20.333332061767575,20.333332061767575,100169700.0,0.008275194480393377,-2.8245545349596317,2.651168361100761,66.35413972040645,66.84275760462364,-0.3112567094982559,-0.7703955846211734,-1.2187627646559598,-1.416169054958118,9.80482468539904,0.7266674041748118,0.42435409732302887,0.6341664314269977,-0.39254574094122674,1.6608786037952221,0.12081034524288725,1.1475225176111081,-0.6862184489439649,51.12105552162799,-17.59985445182253,0.5133560861841115,9,-0.33833312988280895,-0.6933326721191371,-1.2608337402343714,-1.3233337402343714,-3.2900009155273366,1,-0.1239136952667057,-3.338445015669533,20.543333053588867,3.1612876431663177,20.803333282470703,1.2146891194222371,21.05666732788086,-0.1239136952667057
9099,2008-09-17,19.8799991607666,20.65999984741211,19.739999771118164,20.559999465942386,123751800.0,-0.040231765881946324,1.0909067264301846,-1.789469457411042,51.481795335059154,65.75292317362381,0.5746715635488862,0.10618679859276625,-0.38768014941771867,-0.5781606222827342,10.501014817682146,0.9733333587646449,0.46681928036109,-0.2231675148010268,-1.2044700606483225,0.7581350310462689,-0.7138187877246764,0.2674837581226228,1.1966686248779297,10.473759237670146,-54.95219540267633,0.49065127292364824,9,0.49500083923339844,0.1400012969970703,-0.36749982833862305,-0.48999977111816406,-2.293333053588867,2,-0.1607981314122967,-2.8245545349596317,20.71333312988281,-3.338445015669533,20.543333053588867,3.1612876431663177,20.803333282470703,-0.1607981314122967
9100,2008-09-18,20.49333381652832,20.553333282470703,19.700000762939453,20.18000030517578,125092200.0,0.030851845153602397,2.938465872327689,-0.46078436872398193,56.12558343114691,65.3660669033644,0.05606807446291029,-0.44821911709169626,-0.9807113874406639,-1.1816101263425125,11.17939613512048,0.85333251953125,0.5171151946135808,0.33816709518432475,-0.607727205009752,1.2840613953784015,-0.1347800549127136,0.8111142452813631,0.566665649414066,58.33336839492237,-3.577018343952865,0.4729471500970376,9,-0.10499954223632812,-0.47333335876464844,-0.9808344841003418,-1.1033344268798828,-3.3600006103515625,3,-0.11158100924862413,1.0909067264301846,19.8799991607666,-2.8245545349596317,20.71333312988281,-3.338445015669533,20.543333053588867,-0.11158100924862413
9101,2008-09-19,19.899999618530273,21.28333282470703,19.81666755676269,21.07333374023437,133640100.0,-0.028952546389475642,-1.1890555053412886,-3.744681239613568,52.24517562534568,63.372077557481944,0.6649864125385321,0.1861632348580926,-0.36860659587264877,-0.5884468337277298,12.20233142000692,1.4666652679443395,0.5224970254524983,-0.2751670837402358,-1.1787002610384931,0.6283660935580215,-0.7269336723893645,0.17659950490889287,-0.1999988555908203,12.631516813191315,-48.505635401787686,0.451766588649129,9,0.5916671752929688,0.22333335876464844,-0.3875002861022949,-0.5100002288818359,-3.343332290649414,4,-0.09933002221438192,2.938465872327689,20.49333381652832,1.0909067264301846,19.8799991607666,-2.8245545349596317,20.71333312988281,-0.09933002221438192
9102,2008-09-22,19.6299991607666,19.97333335876465,19.583332061767575,19.81666755676269,66252900.0,-0.013567862459266333,-1.7856977425375222,0.15909227605601495,47.33520055214031,61.06390241976771,0.8632510534180255,0.46559585054857777,-0.07269964735082368,-0.3168359692893432,12.897674667485557,0.39000129699707387,0.5285551361142353,-0.5360008239746108,-1.4585113320109606,0.386509684061739,-0.9972560779927875,-0.07474556995643411,1.6533336639404297,2.7451222385533116,-56.775539363380176,0.4612552540181755,9,0.8033332824707031,0.5916671752929688,-0.11749982833862305,-0.23999977111816406,-1.2399997711181605,0,-0.07573437540839656,-1.1890555053412886,19.899999618530273,2.938465872327689,20.49333381652832,1.0909067264301846,19.8799991607666,-0.07573437540839656
9103,2008-09-23,19.46666717529297,19.96999931335449,19.44333267211914,19.636667251586914,66529800.0,-0.008320529417040201,-3.8614840180638246,0.9107062574079545,45.242992755218175,58.229981184446316,0.9878027216149512,0.6587651928257614,0.11496006727281838,-0.15330599047240767,13.818144230792024,0.526666641235348,0.513368578156939,-0.6968328475952141,-1.626991755556503,0.23332606036607473,-1.1619123015758568,-0.23175339361457148,1.8166656494140625,1.2681794151489079,-56.734955246902985,0.46507945398064376,9,0.8966655731201172,0.7549991607666016,0.045832157135009766,-0.07666778564453125,-1.1266670227050781,1,-0.08099320605047555,-1.7856977425375222,19.6299991607666,-1.1890555053412886,19.899999618530273,2.938465872327689,20.49333381652832,-0.08099320605047555
9104,2008-09-24,19.63999938964844,19.793333053588867,19.38333320617676,19.63333320617676,51601200.0,0.008904051874655927,1.6170188157806997,-0.03921282635281446,47.15608530684447,55.27467829637442,0.7291561471170986,0.5094524911726666,-0.030776503000058852,-0.32239654671672113,14.799683338154143,0.4099998474121058,0.429609133754731,-0.5221672058105433,-1.455396382139316,0.41106197051822946,-0.9887817939749297,-0.05555261764615693,1.5697334289550753,13.508749210708887,-45.011926683643296,0.466614588164387,9,0.6933336257934535,0.5816669464111293,-0.12750005722046254,-0.25000000000000355,-1.389999389648441,2,-0.11286493096640815,-3.8614840180638246,19.46666717529297,-1.7856977425375222,19.6299991607666,-1.1890555053412886,19.899999618530273,-0.11286493096640815
9105,2008-09-25,20.040000915527344,20.156667709350586,19.67333221435547,19.780000686645508,64288500.0,0.020366677103347053,-1.0422460862732457,39.00286123032904,47.98176993596601,53.340587631430964,0.18972618855200807,0.1383334615655869,-0.4057024634015889,-0.7129664760754864,15.699718801189167,0.5166683197021449,0.37728622444370785,-0.13599910736083842,-1.0523859184834308,0.7803877037617539,-0.5941925129221346,0.32219429820045775,1.0601479263305684,34.56146532590058,-19.478274626939495,0.45819340556129556,9,0.2933320999145508,0.18166542053222656,-0.6166677474975586,-0.6500015258789062,-1.4366683959960938,3,-0.12242189103138823,1.6170188157806997,19.63999938964844,-3.8614840180638246,19.46666717529297,-1.7856977425375222,19.6299991607666,-0.12242189103138823
9106,2008-09-26,20.23666763305664,20.299999237060547,19.69333267211914,19.69333267211914,63599400.0,0.009813708011206623,-1.2331217703886768,2.0897480101236106,45.60925903276089,51.059111299432,-0.10703065659703981,-0.03851802749593247,-0.5822284208586268,-0.8956623564164055,16.604073536485174,0.6066665649414062,0.2879249465512643,0.0468341827392571,-0.8641606026563764,0.9578289681348906,-0.40866320995855787,0.5023315754370721,0.7604722706604008,93.09109295313951,42.97114597366989,0.45549739269781647,9,0.0966653823852539,-0.015001296997070312,-0.8066678047180176,-0.8466682434082031,-1.5799999237060547,4,-0.15335204803238356,-1.0422460862732457,20.040000915527344,1.6170188157806997,19.63999938964844,-3.8614840180638246,19.46666717529297,-0.15335204803238356
9107,2008-09-29,19.483333587646484,20.28333282470703,19.42333221435547,20.01666641235352,82605600.0,-0.037226190550245675,-1.632645911670598,-0.9815912154572072,41.666672597472186,48.31605939688375,0.5365544412047285,0.7362891142541557,0.1803288048119711,-0.13515098120190316,17.340138737267797,0.8600006103515625,0.12075971194546753,-0.6961665153503418,-1.6352873999827935,0.2429543692821099,-1.1657269576665676,-0.22660607303411595,1.4169779142181405,10.90914009034562,-36.008045570975185,0.469560442316226,9,0.8499994277954102,0.8316659927368164,-0.04666709899902344,-0.09333419799804688,-0.7733345031738281,0,-0.15021383515299935,-1.2331217703886768,20.23666763305664,-1.0422460862732457,20.040000915527344,1.6170188157806997,19.63999938964844,-0.15021383515299935
9108,2008-09-30,19.96333312988281,20.003332138061523,19.24666786193848,19.726667404174805,80777100.0,0.024636417586191284,3.7789764068833613,-0.44374865889420395,43.59592554947754,47.439851642930236,-0.06819175608638162,0.27678096988514866,-0.27812466704064676,-0.6068655501474289,17.228615259958676,0.7566642761230433,0.007327035622662237,-0.22016696929932067,-1.1546464473629214,0.7143125087642801,-0.687406708331121,0.2470727697324797,0.8459596742405431,68.03796838020486,25.073296494919433,0.4672397390317998,9,0.30166721343994496,0.30166721343994496,-0.48250007629394176,-0.5733337402343714,-1.9200000762939418,1,-0.07881117496753431,-1.632645911670598,19.483333587646484,-1.2331217703886768,20.23666763305664,-1.0422460862732457,20.040000915527344,-0.07881117496753431
9109,2008-10-01,19.886667251586914,20.100000381469727,19.663333892822266,19.836666107177734,70091100.0,-0.003840334567233872,-1.2016858443887732,0.21127328116311436,38.8287768851326,45.51798424892865,0.010638179850406715,0.3689502630842938,-0.19916482373912459,-0.5223828361606735,17.46330037226984,0.43666648864746094,-0.0996314043997586,-0.29466619491577006,-1.231817556846746,0.6424851670152059,-0.7632418758812562,0.17390948604971612,0.7976155571616488,60.759548681844464,23.803514993325834,0.4685756809654878,10,0.37833309173583984,0.37833309173583984,-0.4058341979980469,-0.49666786193847656,-2.0566673278808594,2,-0.07777407241907774,3.7789764068833613,19.96333312988281,-1.632645911670598,19.483333587646484,-1.2331217703886768,20.23666763305664,-0.07777407241907774
9110,2008-10-02,19.61666679382324,19.950000762939453,19.40999984741211,19.886667251586914,63599700.0,-0.013576958589787358,1.7226881058624404,-5.399885561701387,38.70559108232656,44.01358596637097,0.16003522582012764,0.647745816687749,0.08046307431665412,-0.25052703674251475,17.092834141894166,0.5400009155273438,-0.23696711271889725,-0.5491666793823278,-1.5139015244652505,0.41556816570059496,-1.0315341019237891,-0.0667992568408664,0.9526068191805166,35.12654617753893,2.5543903483725074,0.48236742254146203,10,0.15666675567627308,0.6483335494995153,-0.13583374023437145,-0.22666740417480113,-1.486667633056637,3,-0.06966865513837273,-1.2016858443887732,19.886667251586914,3.7789764068833613,19.96333312988281,-1.632645911670598,19.483333587646484,-0.06966865513837273
9111,2008-10-03,19.90999984741211,20.07333374023437,19.623332977294922,19.799999237060547,93355800.0,0.014953256670559023,1.0610640342447974,-0.4074089772390062,44.01009186658041,43.6441294457532,-0.1472109184673016,0.345617185488166,-0.18760000724025616,-0.5329885264354246,17.36428300959623,0.4566669464111328,-0.25337577273720413,-0.23900022506713725,-1.2095277706336702,0.7315273204993957,-0.7242639978504037,0.24626354771612924,0.5534653055064247,63.98711341628768,29.93075832357792,0.48526377278326643,10,-0.13666629791259766,0.35500049591064453,-0.38000011444091797,-0.5200004577636719,-1.5166664123535156,4,-0.06562869602687116,1.7226881058624404,19.61666679382324,-1.2016858443887732,19.886667251586914,3.7789764068833613,19.96333312988281,-0.06562869602687116
9112,2008-10-06,19.299999237060547,19.850000381469727,18.183332443237305,19.56333351135254,119186400.0,-0.030637901307209225,2.9840603663471295,-2.3939346650020807,37.660070662904396,42.80158254660723,0.4593634278534928,0.8938066134531724,0.4426077770929133,0.08018899201982066,17.38501758571035,1.7266674041748047,-0.3616270600385718,-0.7806674003601088,-1.7894259794495682,0.22809117872935047,-1.2850466899048385,-0.2762881108153792,1.0661221325795829,58.26083754774173,25.274021796209354,0.5043792895447305,10,-0.058333396911621094,0.4333333969116211,0.2391667366027832,0.09000015258789062,-1.0499992370605469,0,-0.03333324109539926,1.0610640342447974,19.90999984741211,1.7226881058624404,19.61666679382324,-1.2016858443887732,19.886667251586914,-0.03333324109539926
9113,2008-10-07,18.280000686645508,19.57333374023437,18.149999618530273,19.57333374023437,103654200.0,-0.05284966791378942,1.2010326230424544,4.911373793123416,36.47126559128339,41.61438035598933,1.4453224312753612,1.8431748887759838,1.4800819108247332,1.0992218269762724,17.22023458514187,1.423334121704098,-0.43895760260387107,-1.6958326339721665,-2.9746933143119243,-0.4169719536324088,-2.335262974142047,-1.056402293802286,1.8678417903543405,6.6667188334464695,-27.96295347894979,0.639430340169879,10,0.9449987411499023,1.4366655349731445,1.2591652870178223,1.1099987030029297,-0.7399997711181605,1,0.023522887400178494,2.9840603663471295,19.299999237060547,1.0610640342447974,19.90999984741211,1.7226881058624404,19.61666679382324,0.023522887400178494
9114,2008-10-08,18.183332443237305,18.92333221435547,17.583332061767578,17.90333366394043,143388300.0,-0.005288196924348232,-1.913037529076638,-0.2164939483452524,28.597890442099555,39.46061596778194,1.468009657292555,1.8379674195866258,1.5780959866203794,1.1947782503537283,17.210818389124395,1.3400001525878906,-0.47599468410057355,-1.6680008888244622,-3.132320510556596,-0.20368126709232826,-2.4001606996905274,-0.935841077958397,1.7247688907461942,24.096384619273586,-7.223669388024131,0.7321598108660669,10,0.7583332061767578,1.25,1.4350004196166992,1.2066669464111328,0.12666702270508168,2,-0.00769932519715355,1.2010326230424544,18.280000686645508,2.9840603663471295,19.299999237060547,1.0610640342447974,19.90999984741211,-0.00769932519715355
9115,2008-10-09,17.129999160766598,18.446666717529297,16.586666107177734,18.22333335876465,123553800.0,-0.05792850599629551,1.4155837721883964,-3.9047820163487867,26.35173159468242,37.32089069688434,2.3078439222418936,2.7215779610191966,2.608634966994,2.2442696655377894,17.10216003065101,1.8600006103515625,-0.5189679062051553,-2.525000762939456,-4.323654953977073,-0.7263465719018392,-3.4243278584582626,-1.6256736674206493,2.45263447510667,15.583161653769187,-17.353138492025124,0.8993270955188083,10,1.3050003051757848,1.8050003051757848,2.5000004768371618,2.2600002288818395,0.4400005340576243,3,0.040864027859539576,-1.913037529076638,18.183332443237305,1.2010326230424544,18.280000686645508,2.9840603663471295,19.299999237060547,0.040864027859539576
9116,2008-10-10,16.983333587646484,18.07666778564453,15.800000190734865,16.343332290649414,154762500.0,-0.008561913619705597,-1.6370684989008837,-0.5853665769980896,26.9186075330756,35.68221680084028,2.1730076909676264,2.706129834677583,2.7296872289333685,2.388596581040403,17.187559959896898,2.276667594909666,-0.5979285765131408,-2.4806663513183587,-4.555909236020685,-0.4054234666160319,-3.518287793669522,-1.4430449089671953,2.119945243635499,29.218107189691434,-7.225821034004728,1.0376214423511636,10,0.9666666984558105,1.558332920074463,2.7533326148986816,2.406665802001953,0.2866668701171875,4,0.06751710829929114,1.4155837721883964,17.129999160766598,-1.913037529076638,18.183332443237305,1.2010326230424544,18.280000686645508,0.06751710829929114
9117,2008-10-13,18.166667938232425,18.23666763305664,17.066667556762695,17.559999465942386,88662300.0,0.06967621194502627,2.13392375896945,0.947917566943331,40.375130059321776,35.32435063526741,0.8753114124698804,1.4077904709455815,1.5433109513496248,1.213612973882423,17.64852985423119,1.2533340454101562,-0.6943154618371778,-1.178498744964596,-3.26566203715074,0.908664547221548,-2.22208039105767,-0.13491709887152226,0.3420207377510778,62.7208731073211,20.925779818102498,1.0435816460930722,10,-0.2166676521301305,0.37499856948852184,1.5699982643127406,1.223331451416012,-0.5933341979980504,0,0.012476998951973073,-1.6370684989008837,16.983333587646484,1.4155837721883964,17.129999160766598,-1.913037529076638,18.183332443237305,0.012476998951973073
9118,2008-10-14,18.14666748046875,18.690000534057614,17.573333740234375,18.676666259765625,85679700.0,-0.0011009425521333327,3.011971739294343,-0.8736217613159408,38.68688339919461,35.308584692385416,0.6822653808152559,1.2918788634976615,1.5526670712122872,1.237568309576261,17.441272247661633,1.1166667938232386,-0.805215119999243,-1.070165920257569,-3.118390963120099,0.9780591226049609,-2.0942784416888323,-0.04605339882630588,-2.346667289733885,75.13345593702203,28.530961810145385,1.0241125214312643,10,-0.21000051498413086,0.39499902725219727,1.7591657638549805,1.411665916442871,-1.14666748046875,1,0.0056942972941156356,2.13392375896945,18.166667938232425,-1.6370684989008837,16.983333587646484,1.4155837721883964,17.129999160766598,0.0056942972941156356
9119,2008-10-15,16.683332443237305,17.866666793823242,16.626667022705078,17.81333351135254,83835600.0,-0.08063932613558011,1.005388898314234,2.132082397650717,28.099168822700037,34.13009333020469,1.836555301841475,2.638737905233512,2.967609459236705,2.697985874548987,18.998340521862435,1.5200004577636719,-0.8795547426233696,-2.3736676216125474,-4.6858881103546395,-0.061447132870455334,-3.5297778659835934,-1.2175573772415014,-0.8255322456359853,30.565126213335926,-16.835071882122097,1.1561102443710463,10,1.2533345222473145,1.8583340644836426,3.3175010681152344,2.9333343505859375,0.20333480834960938,2,0.05134876231740493,3.011971739294343,18.14666748046875,2.13392375896945,18.166667938232425,-1.6370684989008837,16.983333587646484,0.05134876231740493
9120,2008-10-16,18.206666946411133,18.34000015258789,16.24333381652832,16.856666564941403,142170300.0,0.09130876630054341,1.5938138199785512,-1.1946894738085865,38.70967810375252,33.541158467668254,0.10301152583463846,0.9858536158310542,1.408072546002657,1.1771028391720826,20.462974427024022,2.0966663360595703,-0.9774033416742931,-0.7359997749328606,-2.97412853013099,1.5021289802652689,-1.8550641525319271,0.3830646026662059,-2.2922227420806873,83.27565639349464,39.93432209328118,1.1190643775990652,10,-0.3816666603088379,0.33499956130981445,1.8591666221618652,1.4300003051757812,-0.5666675567626953,3,0.005675531926595756,1.005388898314234,16.683332443237305,3.011971739294343,18.14666748046875,2.13392375896945,18.166667938232425,0.005675531926595756
9121,2008-10-17,17.92333221435547,18.459999084472656,16.569999694824222,17.916667938232422,93669000.0,-0.015562141763213577,2.5000052982003713,0.004936499436979087,40.84506695417172,33.89504694447574,0.083703857773056,1.1736838862922596,1.6920007087569644,1.45759388181337,20.666434560012352,1.889999389648434,-1.0618197690587365,-0.9205011367797837,-3.155203161083495,1.3142008875239277,-2.0378521489316377,0.19684987537207022,-1.9533768834304794,68.6647832248952,20.344377084694862,1.117351012151855,10,-0.2366652488708496,0.6183342933654785,2.2675013542175293,1.8383350372314453,-0.3333320617675781,4,-0.019713550767543664,1.5938138199785512,18.206666946411133,1.005388898314234,16.683332443237305,3.011971739294343,18.14666748046875,-0.019713550767543664
9122,2008-10-20,18.143333435058594,18.229999542236328,17.459999084472653,18.21666717529297,85245000.0,0.012274571383937172,14.400244144350419,-11.004006868918145,38.98306063193697,34.174135282326134,-0.3549518534466003,0.8818053574687532,1.4654902356797166,1.2314753810150734,21.412131173270314,0.7700004577636754,-1.1328742247590498,-0.6261666297912605,-2.849636043306006,1.5973027837234852,-1.737901336548635,0.48556807696611415,-2.118977200070951,77.65665854354457,30.51551078245535,1.1117347067573737,10,-0.7816672325134277,0.3983330726623535,2.0475001335144043,1.6183338165283203,0.08333396911621094,0,-0.04813519965451163,2.5000052982003713,17.92333221435547,1.5938138199785512,18.206666946411133,1.005388898314234,16.683332443237305,-0.04813519965451163
9123,2008-10-21,17.889999389648438,18.5,17.85333251953125,18.059999465942386,58332900.0,-0.013962927282184845,-4.315064627636643,2.3181699958385837,38.16673588429497,35.23734033145896,-0.18188439116559962,1.065596724388861,1.7017148685030463,1.4782213777178193,22.351026706439857,0.64666748046875,-1.2818208018356998,-0.8006672859191895,-3.0318488232006047,1.4305142513622258,-1.916258054559897,0.31492348272151816,-1.8123302686793963,72.96894796317943,26.41235622347064,1.1155907686407085,10,-0.6449990272521973,0.6516671180725098,2.3008341789245605,1.8716678619384766,1.0066680908203125,1,-0.017700707670079252,14.400244144350419,18.143333435058594,2.5000052982003713,17.92333221435547,1.5938138199785512,18.206666946411133,-0.017700707670079252
9124,2008-10-22,17.423332214355472,17.856666564941406,17.046667098999027,17.69333267211914,84611100.0,-0.026085365635226898,1.715074833933229,1.588237274063382,37.29730111875847,36.45351472302296,0.18510531171124356,1.4310527950054563,2.1380824517406047,1.9383940659161603,23.713340738316376,0.8433322906494105,-1.3646507630528362,-1.156501102447507,-3.4092437987461146,1.0962415938511008,-2.282872450596809,-0.03012975429820486,-1.2934164651246611,52.28945275423189,4.109944041175993,1.1263713481493034,10,-0.17833185195923207,1.118334293365475,2.7741680145263636,2.3383350372314418,1.2033348083496058,2,-0.02429685717676211,-4.315064627636643,17.889999389648438,14.400244144350419,18.143333435058594,2.5000052982003713,17.92333221435547,-0.02429685717676211
9125,2008-10-23,17.586666107177734,17.726667404174805,16.666667938232422,17.456666946411133,104835900.0,0.009374434856249225,4.170706972027224,-0.4814775569024774,36.33870171818223,37.50019185470147,0.10433372243133832,1.132564501651384,1.9604442020037425,1.7664157949725308,24.62912542524915,1.0599994659423828,-1.3647617355831265,-0.8705004692077623,-3.0546001859654304,1.3135992475499059,-1.9625503275865945,0.22154938917107003,-1.4055486622503857,52.677007854717296,6.228668191220429,1.0920498583788338,10,-0.11999893188476562,0.9550004005432129,2.6108341217041016,2.1750011444091797,0.08333396911621094,3,-0.03980281716414269,1.715074833933229,17.423332214355472,-4.315064627636643,17.889999389648438,14.400244144350419,18.143333435058594,-0.03980281716414269
9126,2008-10-24,17.133333206176758,17.656667709350586,16.663333892822266,16.666667938232422,89429400.0,-0.025777080103656203,-3.1971849147536093,3.589756004518978,37.02078193151329,37.127486507167205,0.6494816056794654,1.4139780675358722,2.3915459259891207,2.208859444684787,25.36708237560308,0.9933338165283203,-1.3284501349969915,-1.1686666488647468,-3.259411241670769,0.9220779439412752,-2.2140389452677596,-0.12329435246173404,-0.9020380994668038,25.589807070415453,-18.56441051335903,1.0453722964030119,10,0.33333396911621094,1.4083333015441895,3.070834159851074,2.6283340454101562,0.6833343505859375,4,0.029571956453226633,4.170706972027224,17.586666107177734,1.715074833933229,17.423332214355472,-4.315064627636643,17.889999389648438,0.029571956453226633
9127,2008-10-27,16.55666732788086,17.336666107177734,16.533332824707028,16.950000762939453,80234400.0,-0.03365754178457259,-2.651494659453418,-0.8428598871118704,39.097438065733236,37.17310369233816,1.088186255605688,1.855263718698101,2.9251739486554627,2.75988881213641,26.80230192587758,0.8033332824707067,-1.1973385005750181,-1.5989992141723626,-3.7504065379795613,0.5524081096348361,-2.674702876075962,-0.5232955522687632,-0.2761981126239519,1.186499854524473,-45.73879842733563,1.0757036619035991,10,0.8149995803833008,1.4933323860168457,3.7508325576782227,3.3083324432373047,1.5699996948242188,0,0.0624118854503366,-3.1971849147536093,17.133333206176758,4.170706972027224,17.586666107177734,1.715074833933229,17.423332214355472,0.0624118854503366
9128,2008-10-28,18.38999938964844,18.57333374023437,16.933332443237305,16.979999542236328,126016200.0,0.11073074221164747,-1.181818873861296,-3.584744447677247,51.07192342751161,39.725631981761666,-0.7900851893645928,-0.10749337574762663,1.0750229982773156,0.9189316979834032,28.03399298997905,2.016666412353512,-1.0086421765719678,0.31299953460693786,-1.6684466907665332,2.294445759980409,-0.6777235780797959,1.3037226472936716,-2.061339548015521,91.01302606334673,39.49809325488809,0.9907231126867353,10,-0.9816656112670934,-0.339999675750736,1.9374999999999964,1.475000381469723,-0.019998550415042615,1,-0.008881565573383043,-2.651494659453418,16.55666732788086,-3.1971849147536093,17.133333206176758,4.170706972027224,17.586666107177734,-0.008881565573383043
9129,2008-10-29,18.34000015258789,18.933332443237305,17.850000381469727,18.376667022705078,102701700.0,-0.002718827554105019,-1.1311455726362316,-0.026004875237742173,57.00501954129579,41.758447697044254,-0.5368275892956547,-0.18899770974352492,1.114045577580427,0.9545508750983984,28.99416185562992,1.0833320617675781,-0.9864950642881354,0.3403336524963372,-1.4557895145882895,2.136456819580964,-0.5577279310459744,1.2383952360386488,-1.964113497106478,75.27781729345601,18.423891367626325,0.8980615835423131,10,-0.6066675186157227,-0.29000043869018555,1.9524993896484375,1.5249996185302734,1.063333511352539,2,0.030352634855475236,-1.181818873861296,18.38999938964844,-2.651494659453418,16.55666732788086,-3.1971849147536093,17.133333206176758,0.030352634855475236
9130,2008-10-30,18.25,18.666667938232425,17.93666648864746,18.65333366394043,69974100.0,-0.004907314713145761,2.3953381090731267,10.999947981689555,57.381501042372,43.59582926239984,-0.4917466382177409,-0.21780130533596775,1.190077593717767,1.0283839364975051,30.55601049643397,0.7300014495849645,-0.9537181174618645,0.31866683959960795,-1.3150802614786201,1.952413940677836,-0.4982067109395061,1.135540390138722,-1.7718155130083524,71.52781033957967,10.716381805472828,0.8168735505391144,10,-0.516667366027832,-0.20000028610229492,2.0274996757507324,1.614999771118164,0.9366664886474609,3,0.020639288915346832,-1.1311455726362316,18.34000015258789,-1.181818873861296,18.38999938964844,-2.651494659453418,16.55666732788086,0.020639288915346832
9131,2008-10-31,18.60333251953125,18.92333221435547,18.09000015258789,18.333332061767575,78094500.0,0.01936068600171237,-1.2026467696806231,-0.6694220738379852,52.81718946041501,45.13295468778629,-0.8252624263198811,-0.7104715500128549,0.8250902495129822,0.6674810093202765,31.846924577216452,0.8333320617675781,-0.6775244546922607,0.7373327255249009,-0.649026220850903,2.123691671900705,0.04415325233700074,1.430512198712801,-2.0269421142897777,86.25000099341092,24.619285734666903,0.6931794731879016,10,-0.869999885559082,-0.5533328056335449,1.6741671562194824,1.261667251586914,0.0,4,-0.05017017473925267,2.3953381090731267,18.25,-1.1311455726362316,18.34000015258789,-1.181818873861296,18.38999938964844,-0.05017017473925267
9132,2008-11-03,18.656667709350586,19.06666755676269,18.586666107177734,18.920000076293945,56271300.0,0.0028669696552130475,-1.3801592706086911,-0.975303409203282,53.27623053923692,46.81178742722428,-0.8919182611458076,-0.858489949937205,0.7503784763317185,0.6036684903806915,31.889256893618466,0.4800014495849574,-0.584444275044735,0.8228344917297363,-0.4485150138934806,2.0941839973529532,0.1871597389181261,1.4585092445413466,-1.9859996225892793,80.7812731899129,19.996918060469817,0.6356747528116086,11,-0.8566675186157262,-0.6150012016296387,1.6208319664001465,1.221665382385254,-0.2399997711181605,0,-0.0450241257267443,-1.2026467696806231,18.60333251953125,2.3953381090731267,18.25,-1.1311455726362316,18.34000015258789,-0.0450241257267443
9133,2008-11-04,18.709999084472656,19.083332061767575,18.520000457763672,18.933332443237305,69164100.0,0.0028585691696347837,1.1528626670603013,0.8481044748011762,65.89957752038553,49.98981813851618,-0.9126782720828999,-0.9254009801884244,0.6854134247749002,0.5396909520858664,31.919959516850092,0.5633316040039027,-0.49376856266702873,0.8546659469604485,-0.4621821017083576,2.1715139956292546,0.19624192262604723,1.5130899712948498,-1.8955710295112667,69.72971802647939,4.91121470072747,0.6584240243344022,11,-0.9016666412353551,-0.7599987983703613,1.6141672134399414,1.1683340072631836,-0.4466667175292969,1,-0.03117755693808033,-1.3801592706086911,18.656667709350586,-1.2026467696806231,18.60333251953125,2.3953381090731267,18.25,-0.03117755693808033
9134,2008-11-05,18.043333053588867,18.666667938232425,18.0,18.626667022705078,66570000.0,-0.035631537333267516,1.010046610059826,2.6119428478704596,48.51963232309542,51.34325487239542,-0.16630506479028284,-0.28433935201362814,1.3276234631366108,1.1910342020875717,31.4930989209657,0.7099990844726562,-0.41618788130275064,0.19499988555908132,-1.1159822415042058,1.5059820126223684,-0.460491177972564,0.8504909490907266,-1.047392678082982,9.302325581395378,-50.98460026199437,0.6554910635316442,11,-0.23500061035156605,-0.09333276748657227,2.2216672897338867,1.9233331680297852,0.16666603088378906,2,0.018104625385693796,1.1528626670603013,18.709999084472656,-1.3801592706086911,18.656667709350586,-1.2026467696806231,18.60333251953125,0.018104625385693796
9135,2008-11-06,17.829999923706055,18.78333282470703,17.68666648864746,18.52666664123535,97344300.0,-0.011823377047312178,-1.230507225293376,1.1942844998119901,49.14321613407382,52.690192006013255,0.09518455167079765,-0.016732947196338444,1.5104011610759862,1.3909483513167942,30.228450667191076,1.0966663360595703,-0.31113342085585316,-0.053333282470703125,-1.3202013195878415,1.2135347546464352,-0.6867673010292705,0.5801007360878643,-0.6670682132992347,10.262545151620705,-46.94195938654441,0.6334340185585686,11,-0.021667480468753553,0.10666704177856445,2.435000419616699,2.1366662979125977,0.40666770935058594,3,0.08824081587025323,1.010046610059826,18.043333053588867,1.1528626670603013,18.709999084472656,-1.3801592706086911,18.656667709350586,0.08824081587025323
9136,2008-11-07,18.1299991607666,18.233333587646484,17.799999237060547,17.953332901000977,58313100.0,0.016825532156154344,1.2608643732149787,-0.25358791416384213,49.87936414152169,53.888183792211976,-0.0542778310074965,-0.23865838170211973,1.1763623964794512,1.08456721539104,28.322622663697505,0.4333343505859375,-0.14459817123049135,0.18933267593383718,-1.007913035508885,1.3865783873765594,-0.40929017978752213,0.7879555316551965,-0.8134354222509224,31.742220947620787,-21.930271764761265,0.598622855721361,11,-0.12166690826416016,-0.19333219528198242,1.8891677856445312,1.8366670608520508,0.28333473205566406,4,0.05828281173710659,-1.230507225293376,17.829999923706055,1.010046610059826,18.043333053588867,1.1528626670603013,18.709999084472656,0.05828281173710659
9137,2008-11-10,18.393333435058594,18.57666778564453,18.11666679382324,18.3700008392334,54605700.0,0.014524781383434826,1.3589716001623868,0.13207160131283469,54.5454639407525,54.274132738127626,-0.03317098572148325,-0.5103043344241414,0.890050932572187,0.8162110879516611,26.43645424857596,0.4600009918212926,0.03463724996575479,0.44133367538452006,-0.7691380893648443,1.6518054401338844,-0.1639022069901621,1.0465695577592022,-0.9354282306827635,50.59671835631043,-0.608675374081372,0.6052358823746827,11,-0.008334159851074219,-0.5683331489562988,1.625833511352539,1.5733327865600586,0.00333404541015625,0,0.011417130299632872,1.2608643732149787,18.1299991607666,-1.230507225293376,17.829999923706055,1.010046610059826,18.043333053588867,0.011417130299632872
9138,2008-11-11,18.25,18.546667098999023,17.706666946411133,18.32999992370605,71357400.0,-0.007792683994158112,2.2727218682074053,-3.428676530695507,57.92840558946261,54.37673118792394,0.09858206368669542,-0.3782243171852002,1.0020352476724952,0.961249229418982,25.437315231365677,0.8400001525878906,0.24773825994134668,0.29283361434936594,-0.9220108620905414,1.5076780907892733,-0.3145886238705877,0.9002558525693196,-0.6620606470328312,51.367812873389695,0.2871714106515455,0.6074222382199539,11,0.13499927520751953,-0.5633330345153809,1.2374992370605469,1.483332633972168,0.21999931335448863,1,0.009132489766160212,1.3589716001623868,18.393333435058594,1.2608643732149787,18.1299991607666,-1.230507225293376,17.829999923706055,0.009132489766160212
9139,2008-11-12,17.540000915527347,18.23666763305664,17.440000534057614,17.71666717529297,85122300.0,-0.038904059423159,-3.230086792720288,2.208330353098306,49.594919825053616,53.511555497110784,0.7634525222977651,0.42082059191946186,1.6702841595949494,1.6668192055872346,23.77704397212412,0.8099994659423864,0.4767631261800247,-0.4599988937377901,-1.5384923661087022,0.618494578633122,-0.999245629923248,0.0792478424476677,1.5433311462402273,7.444202909868987,-41.64027417978123,0.5392467361854565,11,0.7216653823852468,-0.0983347892761266,1.930831909179684,2.176665306091305,1.0399990081787038,2,0.04123896315054809,2.2727218682074053,18.25,1.3589716001623868,18.393333435058594,1.2608643732149787,18.1299991607666,0.04123896315054809
9140,2008-11-13,18.309999465942386,18.31666755676269,17.020000457763672,17.656667709350586,113225700.0,0.043899572988812974,2.8899938774225973,-3.6981128001382877,59.68185014061875,54.27429557268898,0.0031960299217104193,-0.35946982368124836,0.8667295716366858,0.8932048535394905,22.945166427750852,1.2966670989990199,0.47682656409856605,0.30483303070068857,-0.7788068792257867,1.3884729406271639,-0.23698692426254908,0.8466529856639262,0.7404659652709888,82.869280100767,29.540036758602895,0.5418199549632373,11,-0.25833320617676137,-0.8683333396911657,0.8774995803832972,1.1233329772949183,0.35333442687987926,3,-0.005461517443282049,-3.230086792720288,17.540000915527347,2.2727218682074053,18.25,1.3589716001623868,18.393333435058594,-0.005461517443282049
9141,2008-11-14,17.569999694824222,18.373332977294922,17.5,18.13333320617676,77255100.0,-0.04041506240863657,-1.4834128363737684,-0.8622472513677427,58.11965811965815,54.812454192735785,0.6495053037977137,0.37176237160742076,1.5535664040129724,1.6209911498585008,22.224167508442154,0.8733329772949219,0.3978403181767085,-0.41750011444091584,-1.5181448505766397,0.683144621694808,-0.967822482508776,0.13282225362694433,1.399247137451166,35.33184176283072,-23.5771920286262,0.5503223680678613,11,0.4816665649414027,-0.1283335685730016,1.1149997711181605,1.3649997711181605,0.860000610351559,4,0.037943537268746,2.8899938774225973,18.309999465942386,-3.230086792720288,17.540000915527347,2.2727218682074053,18.25,0.037943537268746
9142,2008-11-17,17.270000457763672,17.690000534057614,17.059999465942386,17.59000015258789,80894700.0,-0.017074515780949318,1.4230788981403426,0.5680466160372982,38.10198059202978,51.723832311807364,0.8181583918310551,0.6355647334652659,1.7822806510335951,1.9137743164066165,21.616244218593657,0.6300010681152273,0.30929965740211784,-0.6738327026367195,-1.8169240921899643,0.4692586869165254,-1.2453783974133437,-0.10228700786009526,1.6212765195312464,16.375546124313324,-36.88328726131088,0.5715456947766232,11,0.6316661834716797,0.39333248138427734,0.9758329391479492,1.2716660499572754,1.2099990844726562,0,0.06620343976566678,-1.4834128363737684,17.569999694824222,2.8899938774225973,18.309999465942386,-3.230086792720288,17.540000915527347,0.06620343976566678
9143,2008-11-18,17.573333740234375,17.856666564941406,16.989999771118164,17.226667404174805,109886100.0,0.017564173389140958,-1.1138173182265414,-1.0833333333333333,42.271500569513314,51.02959545029824,0.37619381719656175,0.3238976633715538,1.4190664223285765,1.607736429134036,21.319012360825866,0.8666667938232422,0.24652035558976237,-0.3546661376953111,-1.5096081988468164,0.8002759234561942,-0.9321371682710655,0.22280489288044336,1.2430921762792941,42.16872453516991,-7.961790459652306,0.5774710305757532,11,0.31333255767822266,0.08999919891357422,0.6724996566772461,0.9683327674865723,0.8766670227050781,1,0.0468513119027234,1.4230788981403426,17.270000457763672,-1.4834128363737684,17.569999694824222,2.8899938774225973,18.309999465942386,0.0468513119027234
9144,2008-11-19,17.0,17.933332443237305,16.90999984741211,17.5,89328600.0,-0.032625212080376054,-2.0098004016650024,-1.4423090678008066,38.51805546990195,49.849022043168034,0.8783330301655887,0.9105759942434837,1.9150585437411358,2.175536429323973,20.346158293926297,1.0233325958251953,0.15274862694105806,-0.9068332672119155,-2.1150086506571775,0.3013421162333465,-1.5109209589345483,-0.3027455754892827,1.7068403477899388,6.150352968165087,-39.56858037465546,0.6040876917226314,11,0.7433338165283203,0.6633329391479492,1.2391667366027832,1.5416665077209473,1.3700008392333984,2,0.08647054784438168,-1.1138173182265414,17.573333740234375,1.4230788981403426,17.270000457763672,-1.4834128363737684,17.569999694824222,0.08647054784438168
9145,2008-11-20,16.886667251586914,17.833332061767578,16.786666870117188,16.870000839233402,122490000.0,-0.006666632259593297,-10.418102372034957,-0.033332824707024145,33.504163973954945,48.02955535788284,0.9429424205328694,1.021131662338643,1.935780193112464,2.278202656260426,19.079061939270463,1.0466651916503906,-0.05486851023284345,-0.985166072845459,-2.2704879547678303,0.3001558090769123,-1.6278270138066446,-0.34250513188427334,1.6764258561727985,6.302547273011408,-32.873015609033075,0.6426609409611862,11,0.7950000762939453,0.7766656875610352,1.3524994850158691,1.6549992561340332,1.4633331298828125,3,0.1002763095222361,-2.0098004016650024,17.0,-1.1138173182265414,17.573333740234375,1.4230788981403426,17.270000457763672,0.1002763095222361
9146,2008-11-21,17.639999389648438,17.68000030517578,16.733333587646484,17.133333206176758,120777600.0,0.044611060716597484,2.2272654860639243,30.400434882130536,41.389021089529294,46.567728374413605,0.12604976276782764,0.32433261923817014,1.1048482639974893,1.5212971846205292,17.760847540217352,0.9466667175292969,-0.06827459047740803,-0.2571672439575181,-1.5004885712084075,0.9861540832933713,-0.8788279075829628,0.3644934196679266,0.7454510943470218,75.55555555555556,39.92261264526285,0.6216606636254451,11,9.5367431640625e-07,0.16833305358886363,0.5433340072631836,0.9016671180725098,1.0466670989990234,4,0.05801216205111359,-10.418102372034957,16.886667251586914,-2.0098004016650024,17.0,-1.1138173182265414,17.573333740234375,0.05801216205111359
9147,2008-11-24,17.59000015258789,18.036666870117188,17.40999984741211,17.766666412353516,91222800.0,-0.002834423967717825,-1.3354041682067612,-0.34868373996288193,40.50847380916667,44.632180398825156,0.05600169160042867,0.48034330407968895,1.0834486417765596,1.5668638071657668,16.035383277861726,0.6266670227050781,-0.072939166507485,-0.3588331222534187,-1.4433462708831328,0.7256800263762955,-0.901089696568274,0.18342345206143662,0.597196303845692,65.72889501581977,32.98756599918096,0.5422565743148563,11,-0.0366668701171875,0.2183322906494105,0.5241665840148926,0.9516663551330566,1.4699993133544957,0,0.0477544141728905,2.2272654860639243,17.639999389648438,-10.418102372034957,16.886667251586914,-2.0098004016650024,17.0,0.0477544141728905
9148,2008-11-25,18.226667404174805,18.38333320617676,17.78333282470703,17.916667938232422,82114200.0,0.03619484059488465,-1.080915257937242,-1.7547179996545172,51.56162268388545,44.85070293869536,-0.6529924868145329,-0.1783308870689595,0.3758281211411152,0.9277712035870067,15.914410372747154,0.7933330535888707,-0.09123318590986429,0.28600072860717773,-0.7869226807415686,1.358924137955924,-0.2504609760671954,0.8224624332815509,-1.4933338165283203,90.50510071381075,52.53520955657788,0.5364617046743724,11,-0.6683340072631836,-0.41833496093750355,-0.27500104904174805,0.3149991035461426,0.6133327484130859,1,0.01389898287184943,-1.3354041682067612,17.59000015258789,2.2272654860639243,17.639999389648438,-10.418102372034957,16.886667251586914,0.01389898287184943
9149,2008-11-26,18.89666748046875,18.916667938232425,17.899999618530273,17.93666648864746,71235900.0,0.03675932969186024,1.0333327611298275,3.0967827280054636,58.42993940596197,44.71160174595572,-1.2407942163007597,-0.847964103554375,-0.3319377127358081,0.24750792394997134,15.958597076907422,1.016668319702152,-0.1482200829150493,0.9281674385070815,-0.21495924678398026,2.0712941237981433,0.3566040958615524,1.4997307811526106,-2.13033390045166,99.08394892617763,55.22948553677905,0.5715633426455302,11,-1.0716667175292969,-1.0883350372314489,-1.0033340454101562,-0.35500097274780273,-0.22333526611328125,2,-0.023637327480676817,-1.080915257937242,18.226667404174805,-1.3354041682067612,17.59000015258789,2.2272654860639243,17.639999389648438,-0.023637327480676817
9150,2008-11-28,18.626667022705078,19.0,18.503332138061523,18.86000061035156,27215400.0,-0.014288257865718301,-1.069434951919256,-0.24305556935290906,53.943897263624706,44.24762831750756,-1.0294033644182825,-0.5779285193663171,-0.12339172381431496,0.5132351688905743,15.961840361387585,0.49666786193847656,-0.22538763400211792,0.6393336296081529,-0.535297876715795,1.8139651359321007,0.052017876446178946,1.2266493827701268,-1.7743200683593763,83.52942562433418,36.567203442875325,0.5873157531619739,11,-0.7600002288818359,-0.818334579467777,-0.7333335876464844,-0.08500051498413086,-0.11333465576171875,4,-0.013779501354633905,1.0333327611298275,18.89666748046875,-1.080915257937242,18.226667404174805,-1.3354041682067612,17.59000015258789,-0.013779501354633905
9151,2008-12-01,17.670000076293945,18.57666778564453,17.64666748046875,18.456666946411133,77836200.0,-0.05136007130234299,-1.232004138189908,3.3714257687969518,44.82593864664395,44.994734768020244,-0.06376520940315444,0.3217253613844946,0.778565003294041,1.462470849771151,16.687450653359377,0.9799995422363281,-0.2200975237124183,-0.2706666946411147,-1.4160506681385385,0.8747172788563091,-0.8433586813898266,0.3020252921075972,-0.6887939392089848,16.35221408366902,-28.904792272659996,0.572691986748711,12,0.19666671752929688,0.13833236694335582,0.3341667652130127,0.871666431427002,-0.5433330535888672,0,0.03848332214146777,-1.069434951919256,18.626667022705078,1.0333327611298275,18.89666748046875,-1.080915257937242,18.226667404174805,0.03848332214146777
9152,2008-12-02,17.816667556762695,18.086666107177734,17.406667709350586,17.92333221435547,73387500.0,0.008300366713949181,2.138460590428318,0.13559063136456212,46.901816136777136,45.509214275494,-0.13939161812348289,0.11478564236910316,0.5864678397089591,1.314046127172908,17.73357346385065,0.6799983978271484,-0.3486463044697743,-0.08199920654296733,-1.1773467428862965,1.0133483298003618,-0.6296729747146301,0.46567456162869547,-0.7143337879028309,25.732224835850197,-17.977187847502826,0.547673768171664,12,0.049999237060546875,-0.008335113525394178,0.1874992847442627,0.724998950958252,-0.6233348846435547,1,0.048830620491346455,-1.232004138189908,17.670000076293945,-1.069434951919256,18.626667022705078,1.0333327611298275,18.89666748046875,0.048830620491346455
9153,2008-12-03,18.126667022705078,18.170000076293945,17.5,17.56333351135254,75645900.0,0.01739940788336236,1.061539906158392,-5.281351143536648,54.448936069270886,47.27931211986832,-0.40526432773025434,-0.25418871234027307,0.23896973353663498,1.0039677406054466,18.708029711191028,0.6700000762939453,-0.40917518699159316,0.25716686248779297,-0.7765484336241819,1.2908821585997678,-0.2596907855681927,0.7740245105437786,-0.9104732799768058,45.188270995313424,-2.980040094375674,0.5168576480559867,12,-0.26000022888183594,-0.21833419799804688,-0.4158337116241455,0.41499948501586914,-0.9966678619384801,2,0.05148946808965138,2.138460590428318,17.816667556762695,-1.232004138189908,17.670000076293945,-1.069434951919256,18.626667022705078,0.05148946808965138
9154,2008-12-04,18.3700008392334,18.733333587646484,18.0,18.3700008392334,86379000.0,0.013424079353558271,1.0183525730874425,0.0,50.49451689575811,49.16712911117978,-0.48480955415155336,-0.49729094948592945,-0.04539617399337459,0.7623417315341676,18.82652900656638,0.7333335876464844,-0.30540547864058354,0.484167289733886,-0.5712091411384641,1.5395437206062361,-0.04352092570228905,1.011855505170061,-1.0467787210688222,60.46027784261969,15.992314282163122,0.5276882154361756,12,-0.5033340454101562,-0.4616680145263672,-0.6408340930938721,0.17166566848754883,-0.9966678619384766,3,0.025585154702372215,1.061539906158392,18.126667022705078,2.138460590428318,17.816667556762695,-1.232004138189908,17.670000076293945,0.025585154702372215
9155,2008-12-05,19.40333366394043,19.56999969482422,18.0,18.09666633605957,112969500.0,0.056251103837736904,-1.0933329264322917,100.0,64.41300584110638,51.725349639132794,-1.2556568119647267,-1.4827303382201293,-1.1214948824582436,-0.2670892797905715,18.628264945156122,1.5699996948242188,-0.2124263908829498,1.4388334274291985,0.18507592110587012,2.692590933752527,0.8119546742675325,2.0657121805908645,-1.9795048728657285,92.29586434246245,44.744260611258554,0.6268787531616651,12,-0.9149999618530273,-1.2516670227050781,-1.5116674900054932,-0.8616671562194824,-2.2166671752929688,4,-0.03762247571620181,1.0183525730874425,18.3700008392334,1.061539906158392,18.126667022705078,2.138460590428318,17.816667556762695,-0.03762247571620181
9156,2008-12-08,19.18666648864746,19.74333381652832,18.836666107177734,19.52666664123535,81184800.0,-0.011166492265997974,1.3448267357257369,-0.26020406673770563,65.26818405721926,54.47642855558309,-0.8901292268917267,-1.246763587343132,-0.957333148433186,-0.05157270022841587,18.489802584446863,0.9066677093505859,-0.03904653948437087,1.169332885742186,-0.19772585584293267,2.536391627327305,0.4858035149496267,1.8528622565347455,-1.591144025272797,76.17685615540461,23.662115620786096,0.6835293707925594,12,-0.6116657257080078,-0.9483327865600586,-1.2950003147125244,-0.6449999809265137,-2.0699996948242188,0,-0.03509385656453168,-1.0933329264322917,19.40333366394043,1.0183525730874425,18.3700008392334,1.061539906158392,18.126667022705078,-0.03509385656453168
9157,2008-12-09,18.60333251953125,19.11000061035156,18.303333282470703,19.059999465942386,91214400.0,-0.030403091097735202,1.8981925956382693,1.3431374748959477,57.854590814124585,55.17564723672077,-0.165323266862746,-0.6818491123481429,-0.4100796372122275,0.5259295628293117,18.618663254785837,0.8833332061767578,0.17505038412543428,0.5754989624023423,-0.8068597761478493,1.957857700952534,-0.11568040687275527,1.26667833167744,-0.7930289208412198,49.18271687442025,-4.449021536033271,0.6911793692750964,12,-0.028331756591796875,-0.36499881744384766,-0.7116663455963135,-0.061666011810302734,-1.416666030883789,1,-0.07937639642122463,1.3448267357257369,19.18666648864746,-1.0933329264322917,19.40333366394043,1.0183525730874425,18.3700008392334,-0.07937639642122463
9158,2008-12-10,18.416667938232425,18.709999084472656,18.059999465942386,18.65333366394043,63895800.0,-0.010033932420594471,2.7143199690461324,0.5182457972225004,61.480294640627,55.514575596128,0.057135629371828145,-0.5081089852236182,-0.2778826608040461,0.7088644651293272,18.350578218658185,0.6499996185302699,0.29895859587874796,0.3805009841918974,-1.0094853714569467,1.7704873398407415,-0.3144921936325247,1.0754941620163194,-0.41306131775856514,23.90063992805343,-34.260908598341324,0.6949931778244226,12,0.1583328247070277,-0.17833423614502308,-0.49583458900452015,0.12499856948852184,-1.5633354187011754,2,-0.06642543972754589,1.8981925956382693,18.60333251953125,1.3448267357257369,19.18666648864746,-1.0933329264322917,19.40333366394043,-0.06642543972754589
9159,2008-12-11,18.26333236694336,18.48666763305664,18.03333282470703,18.166667938232425,74848800.0,-0.00832591279830519,-1.4954118808138925,-0.40844287199489765,61.0842584177486,56.30794905769732,0.12425123503455637,-0.31389847434547846,-0.1794479226266148,0.8482266738753381,17.791636500101642,0.4533348083496094,0.4396231459672748,0.19099884033203196,-1.182169435846692,1.564167116510756,-0.49558529775733007,0.877582978421394,1.480001449584961,15.105102903800729,-47.56666396724285,0.6865841380893616,12,0.31166839599609375,-0.02499866485595703,-0.38416600227355957,0.2783341407775879,-1.8833332061767614,3,-0.062055115868563826,2.7143199690461324,18.416667938232425,1.8981925956382693,18.60333251953125,1.3448267357257369,19.18666648864746,-0.062055115868563826
9160,2008-12-12,18.209999084472656,18.293333053588867,17.916667938232422,17.916667938232422,70874400.0,-0.0029202382894392143,-1.5681903894921647,3.034530386740443,55.17240901846701,57.45755687678877,0.125457787351138,-0.2829479868696616,-0.17406289346417125,0.8922973209481668,16.826712999320602,0.3766651153564453,0.4569349312269537,0.14266557693481374,-1.2275840736287762,1.5129152274984037,-0.5424592483469795,0.8277904022166069,1.499134712219238,16.058281359800937,-43.12553963487102,0.6851248252817945,12,0.3650016784667969,0.028334617614746094,-0.33083271980285645,0.331667423248291,-1.919998168945309,4,-0.04594542280296676,-1.4954118808138925,18.26333236694336,2.7143199690461324,18.416667938232425,1.8981925956382693,18.60333251953125,-0.04594542280296676
9161,2008-12-15,18.23666763305664,18.373332977294922,18.003332138061523,18.32999992370605,50157000.0,0.0014645002704434251,3.1111570291720976,-0.3181806359321031,55.8930764000228,58.45658579492717,0.20967367537606307,-0.271005181650132,-0.25881484144355227,0.8623882403427743,15.862977226445008,0.37000083923339844,0.3671983894870614,0.13600072860717916,-1.2156170401530133,1.4876184973673716,-0.5398081557729171,0.8118096129872754,1.4007675292968749,26.81563174298737,-30.23738491583407,0.6758088843800959,12,0.38499927520751953,0.0016660690307617188,-0.3641679286956787,0.30499887466430664,-2.1200008392333984,0,-0.057576371162563644,-1.5681903894921647,18.209999084472656,-1.4954118808138925,18.26333236694336,2.7143199690461324,18.416667938232425,-0.057576371162563644
9162,2008-12-16,18.413333892822266,18.656667709350586,18.046667098999023,18.336666107177734,68988000.0,0.009687420055042972,1.1656746233282547,-0.8214497373960625,51.85676075529431,58.16856631559646,0.14141673713071867,-0.3769503763491926,-0.4730440255552324,0.68422099622682,14.33707663110246,0.6100006103515625,0.3319803340464489,0.25550031661987305,-1.0438945748355088,1.554895208075255,-0.3941971291078161,0.9051977623475622,1.1552705805664054,62.60512485153895,9.37942258598978,0.6496974457276906,12,0.41666698455810547,-0.17500019073486328,-0.44083428382873535,0.12833261489868164,-2.2133331298828125,1,-0.0704200068573394,3.1111570291720976,18.23666763305664,-1.5681903894921647,18.209999084472656,-1.4954118808138925,18.26333236694336,-0.0704200068573394
9163,2008-12-17,18.39666748046875,18.69333267211914,18.22333335876465,18.39666748046875,66586800.0,-0.0009051273631665024,-1.7115221673250658,0.0,44.28354110623807,57.47845789453867,0.223962470472447,-0.31140513479098075,-0.4620260360546098,0.7035854090298699,13.033781435288692,0.4699993133544922,0.4467866872269681,0.1976672172546401,-1.0756654429560726,1.4709998774653528,-0.43899911285071624,0.8343335473599964,1.1058595315136728,61.80266996728848,13.783798397608038,0.6366663301053562,12,0.4333333969116211,-0.15833377838134766,-0.2916676998138428,0.14499902725219727,-2.1333351135253906,2,-0.06577283592835037,1.1656746233282547,18.413333892822266,3.1111570291720976,18.23666763305664,-1.5681903894921647,18.209999084472656,-0.06577283592835037
9164,2008-12-18,18.46999931335449,18.73666763305664,18.26000022888184,18.48666763305664,80824200.0,0.003986147652208949,-1.1832103748160183,-100.0,48.12448938864547,55.668622733154116,0.18585140040219628,-0.2834966887257764,-0.5371542445276098,0.6257943689243319,11.60029007324652,0.47666740417480113,0.5435131249695395,0.1974990844726534,-0.9476812283195812,1.342679397264888,-0.3750910719234639,0.7700892408687707,0.9690933356779325,67.4794611040292,22.96298538415101,0.5725901563961174,12,0.36000156402588246,-0.2316656112670863,-0.4341661930084193,0.07166719436645863,-2.2266654968261683,3,-0.08752933697481668,-1.7115221673250658,18.39666748046875,1.1656746233282547,18.413333892822266,3.1111570291720976,18.23666763305664,-0.08752933697481668
9165,2008-12-19,18.57999992370605,18.96999931335449,18.51000022888184,18.559999465942386,97314600.0,0.005955636948618004,-6.6667196490450635,-1.1999084563444375,63.663653859371735,55.49034160005995,-0.059475610252260225,-0.27419042817624373,-0.61375277588537,0.506021070356006,10.081573794479935,0.5,0.5627572997785038,0.22283306121825674,-0.7241826949190333,1.1698488173555468,-0.2506748168503883,0.6963409392869018,0.7981957368943711,59.655256781607235,11.097990855828364,0.4735078780686445,12,-0.06666564941405895,-0.3416662216186488,-0.728333711624142,-0.03833341598510387,-2.6266670227050763,4,-0.11840693067670538,-1.1832103748160183,18.46999931335449,-1.7115221673250658,18.39666748046875,1.1656746233282547,18.413333892822266,-0.11840693067670538
9166,2008-12-22,18.663333892822266,18.833332061767575,18.49333381652832,18.663333892822266,51045900.0,0.004485143673756964,1.0000112198187086,0.0,62.9591720554104,56.057517293536144,-0.2512753685208011,-0.29189338117448216,-0.6572994463207174,0.41298043144348995,8.413915816362865,0.33999824523925426,0.6019874347744647,0.25500030517578054,-0.6378995114906516,1.1479001218422127,-0.1914496031574373,0.7014502135089984,0.6564006588834381,66.78709832015429,14.708830472262264,0.4464499083332163,12,-0.2200002670288086,-0.4250001907348633,-0.9166676998138428,-0.12166738510131836,-2.956666946411133,0,-0.12716554239045574,-6.6667196490450635,18.57999992370605,-1.1832103748160183,18.46999931335449,-1.7115221673250658,18.39666748046875,-0.12716554239045574
9167,2008-12-23,18.43000030517578,18.799999237060547,18.38999938964844,18.71666717529297,38562900.0,-0.012502245793085343,-1.2363503953391835,-100.0,54.754436525399406,55.310199725177526,-0.050416453215177626,0.008008146420650064,-0.4242178281871887,0.6397824695834373,7.266680443120858,0.4099998474121058,0.4439518932025628,-0.020333290100097656,-0.8259128742322801,0.7852462940320848,-0.4231230821661889,0.38245650196599357,0.83361158199099,27.678635290751867,-24.227244822144538,0.4027897920660918,12,0.013333320617675781,-0.1916666030883789,-0.6833341121673584,0.11166620254516602,-2.906667709350586,1,-0.1255199931116049,1.0000112198187086,18.663333892822266,-6.6667196490450635,18.57999992370605,-1.1832103748160183,18.46999931335449,-0.1255199931116049
9168,2008-12-24,18.479999542236328,18.606666564941406,18.42333221435547,18.543333053588867,13682100.0,0.002712926545449079,-1.0754655870445344,0.22093069675839677,51.83535026353861,54.28254326359864,-0.10112134832101205,-0.023229982573290897,-0.47324846114385366,0.5798568844070999,6.664457184467862,0.1833343505859375,0.28635258610527003,0.016999340057374468,-0.7817097974387295,0.8157084775534784,-0.3823552286906775,0.41635390880542644,0.7297345869730698,30.98585873781694,-19.01846244217529,0.39935456874805164,12,-0.036665916442871094,-0.24166584014892578,-0.6974997520446777,0.06166696548461914,-2.5433320999145526,2,-0.12337656037739086,-1.2363503953391835,18.43000030517578,1.0000112198187086,18.663333892822266,-6.6667196490450635,18.57999992370605,-0.12337656037739086
9169,2008-12-26,18.450000762939453,18.57999992370605,18.399999618530273,18.56666755676269,19121100.0,-0.001623310608223405,1.5116638056077505,1.8421020930582184,26.08697316284575,51.050828168529605,-0.04677828276058804,-0.02994543137974759,-0.3954348161893897,0.5894883696655953,6.855264943379274,0.1800003051757777,0.21896883891023222,0.009333896636963601,-0.7628569005318226,0.7815246938057498,-0.37676150194742775,0.39542929522135495,0.7080107186308666,10.345065721322689,-32.89236302608934,0.3860953985843924,12,0.03666496276855469,-0.21166706085205078,-0.6750011444091797,0.09166574478149414,-2.9766674041748047,4,-0.11851860734816111,-1.0754655870445344,18.479999542236328,-1.2363503953391835,18.43000030517578,1.0000112198187086,18.663333892822266,-0.11851860734816111
9170,2008-12-29,18.3700008392334,18.46666717529297,18.17333221435547,18.450000762939453,30142800.0,-0.004336039045957696,4.176526027028392,0.685712884398471,28.00720751817289,47.95239829276851,0.06515661728005995,0.03145236484058245,-0.31667293149956066,0.6462136398123377,7.115573805414472,0.2933349609375,0.1359679018428146,-0.05783271789550781,-0.825526082128615,0.7098606463375994,-0.44167940001205963,0.326013964221044,0.7383569006034065,29.798283385833756,-8.88949070367807,0.3838466821165532,12,0.13833236694335938,-0.1316671371459961,-0.6666674613952637,0.17166566848754883,-2.1833343505859375,0,-0.11576847716648375,1.5116638056077505,18.450000762939453,-1.0754655870445344,18.479999542236328,-1.2363503953391835,18.43000030517578,-0.11576847716648375
9171,2008-12-30,18.350000381469727,18.46666717529297,18.11000061035156,18.413333892822266,41927100.0,-0.0010887564970033514,3.196075351456919,0.7916696469017476,40.20622965760627,46.65789483746984,0.11501948499330439,0.11068359916516002,-0.28903432276471364,0.6628118739834683,6.3276689354359625,0.3566665649414098,0.0636368113586201,-0.11183319091797017,-0.7936347718509076,0.5699683900149672,-0.4527339813844371,0.22906759954849676,0.7106897663029024,34.78264475146402,-2.4711120884939817,0.34090079046646843,12,0.18999958038329723,-0.11166667938232422,-0.6775002479553223,0.1916661262512207,-1.8066673278808594,1,-0.13060857932673198,4.176526027028392,18.3700008392334,1.5116638056077505,18.450000762939453,-1.0754655870445344,18.479999542236328,-0.13060857932673198
9172,2008-12-31,18.68666648864746,18.77666664123535,18.25666618347168,18.42333221435547,41645700.0,0.01834692644026914,1.3458601329403919,-4.1578979069417255,59.35329043784831,48.33231142987098,-0.19980903114057114,-0.16597195195475933,-0.6210850892596262,0.3198765677218418,5.265936098605117,0.5200004577636719,0.05311562342767573,0.18133296966552592,-0.43502635398892764,0.7976922933199795,-0.12684669216170263,0.4895126314927545,0.32826277074356014,86.4999642371791,45.592592015031535,0.3081796618272273,12,-0.14666652679443715,-0.11166572570800781,-0.9625000953674316,-0.14499998092651367,-2.260000228881836,2,-0.1594719713142384,3.196075351456919,18.350000381469727,4.176526027028392,18.3700008392334,1.5116638056077505,18.450000762939453,-0.1594719713142384
9173,2009-01-02,19.059999465942386,19.170000076293945,18.593332290649414,18.65999984741211,48164400.0,0.01997857550043669,-1.1624985247889108,1.518980465439704,73.94792819342601,51.20158240817992,-0.5242876090393089,-0.4909690768871364,-0.9772024427633461,-0.06134401384991506,4.517521419266643,0.5766677856445312,0.047081075891931334,0.5079993247985861,-0.12864151423570291,1.1446401638328751,0.18967890528143982,0.8263197443157324,-1.1433315277099645,89.62257870066345,43.57384278204833,0.31832041951714496,1,-0.41999912261963246,-0.48499870300293324,-1.3791666030883825,-0.5183329582214391,-3.153332710266117,4,-0.18555440552014346,1.3458601329403919,18.68666648864746,3.196075351456919,18.350000381469727,4.176526027028392,18.3700008392334,-0.18555440552014346
9174,2009-01-05,18.84000015258789,19.11666679382324,18.559999465942386,18.98666763305664,48063900.0,-0.01154246167465034,1.7377139909010024,-0.3666690508547282,67.21316259591465,51.59597226779581,-0.27522731163387704,-0.24659632932468156,-0.7271445884144825,0.1457358965396196,4.573229580973755,0.5566673278808523,0.053222299428941966,0.26450004577636577,-0.37851999862235886,0.9075200901750904,-0.057009976422996544,0.5860100679757281,-0.8982655715942371,68.86791604063025,18.239661848700145,0.3215100221993627,1,-0.19999980926513672,-0.2649993896484375,-1.1566672325134277,-0.29833364486694336,-2.763332366943363,0,-0.1541047073647348,-1.1624985247889108,19.059999465942386,1.3458601329403919,18.68666648864746,3.196075351456919,18.350000381469727,-0.1541047073647348
9175,2009-01-06,18.67333221435547,18.933332443237305,18.53333282470703,18.8700008392334,57438000.0,-0.008846493465103689,1.4742359263563376,1.3409150020807323,61.08287198672402,51.38749448238622,-0.1049662318454132,-0.14484886605190894,-0.5370006083408008,0.30567577459639494,4.569996990478319,0.39999961853027344,0.10157975813504905,0.13433218002319336,-0.3810364280227141,0.6497007880691008,-0.12335212399976214,0.39201648404614886,-0.7070323234558096,53.144517719457816,-0.4753890581290676,0.2576843040229545,1,-0.033331871032714844,-0.09833145141601562,-0.8566656112670898,-0.13166570663452148,-2.6299991607666016,1,-0.1713673177800994,1.7377139909010024,18.84000015258789,-1.1624985247889108,19.059999465942386,1.3458601329403919,18.68666648864746,-0.1713673177800994
9176,2009-01-07,18.51333236694336,18.73666763305664,18.35333251953125,18.49666786193848,50346000.0,-0.008568360781859075,-1.5274687961769422,-0.08473392751499004,52.55969097009299,51.14363386512994,0.0352222606751198,-0.03992704988006679,-0.34028539587202644,0.45677793519318044,4.227708387460424,0.3833351135253906,0.1216621006272014,0.007999038696290484,-0.4075262120121721,0.42352428940475306,-0.1997635866579408,0.21576166405052177,-0.5229584723358158,28.10211966168946,-23.374054515256386,0.20776262535423098,1,0.12666797637939453,0.06166839599609375,-0.6758327484130859,0.02833414077758789,-3.0033321380615234,2,-0.12567515302919197,1.4742359263563376,18.67333221435547,1.7377139909010024,18.84000015258789,-1.1624985247889108,19.059999465942386,-0.12567515302919197
9177,2009-01-08,17.126667022705078,17.273332595825195,16.770000457763672,17.10333251953125,278516400.0,-0.0749009047509055,2.178950031320773,1.4002518026785633,30.892651554022066,48.81666734185033,1.3606547999481435,1.296932369483045,1.0863296413482004,1.819632431332245,5.091670570808142,1.7433319091796875,0.031181196303368353,-1.304833030700685,-2.0449938599457127,-0.5646722014556573,-1.6749134453231989,-0.9347526160781712,2.043333053588867,14.861109234668293,-33.850261218643226,0.37008041462251423,1,0.8433332443237305,1.130000114440918,0.7108325958251953,1.4149994850158691,-1.0466670989990234,3,-0.03405998191842441,-1.5274687961769422,18.51333236694336,1.4742359263563376,18.67333221435547,1.7377139909010024,18.84000015258789,-0.03405998191842441
9178,2009-01-09,17.19333267211914,17.469999313354492,17.083332061767578,17.19333267211914,86091900.0,0.003892505723716244,-2.5151373283395757,0.0,30.753752256472225,49.335198352253265,1.22064563674369,1.195196727036688,1.0021092073586395,1.7321759505282053,5.689014116291537,0.38666725158691406,-0.0678026658285269,-1.1770006179809585,-2.1015479343793153,-0.2524533015826016,-1.6392742761801387,-0.7147269597817782,1.9286674118041987,18.039727585060607,-27.128660725117552,0.46227365819917887,1,0.776667594909668,1.0633344650268555,0.6441669464111328,1.3483338356018066,-0.5266647338867188,4,-0.044590913639259044,2.178950031320773,17.126667022705078,-1.5274687961769422,18.51333236694336,1.4742359263563376,18.67333221435547,-0.044590913639259044
9179,2009-01-12,17.129999160766598,17.39666748046875,17.053333282470707,17.166667938232422,55306200.0,-0.0036836087895423253,-2.6140340310195227,-100.0,27.828711750912944,49.31536548922438,1.203619337137635,1.2324591589364395,1.0484019230302088,1.777492393653592,6.29850874330394,0.3433341979980433,-0.12414425731068235,-1.1836674690246625,-2.261970142406277,-0.10536479564304813,-1.7228188057154696,-0.6445161323338553,1.944960930633549,16.64093654696781,-25.59221905668687,0.5391513366908066,1,0.8400011062622106,1.126667976379398,0.7575006484985387,0.9200005531311071,-0.3133316040039027,0,-0.0714146214257948,-2.5151373283395757,17.19333267211914,2.178950031320773,17.126667022705078,-1.5274687961769422,18.51333236694336,-0.0714146214257948
9180,2009-01-13,17.373332977294922,17.566667556762695,17.18666648864746,17.196666717529293,74980200.0,0.014205127171613707,-2.8644166424207156,-4.817893368010033,31.195302690420945,48.314151381759345,0.8985305610941836,0.9731230966998439,0.7934049445548865,1.5165219898821931,6.676335092716395,0.4366683959960973,-0.17178882602225087,-0.8985003471374498,-2.0557638182599582,0.25876312398505874,-1.4771320826987022,-0.3198686115761973,1.655527921432494,30.67791678789642,-8.100297082426586,0.5786317355612542,1,0.5966672897338867,0.8833341598510742,0.5141668319702148,0.6766667366027832,-0.7000007629394496,1,-0.07463537326689107,-2.6140340310195227,17.129999160766598,-2.5151373283395757,17.19333267211914,2.178950031320773,17.126667022705078,-0.07463537326689107
9181,2009-01-14,17.18666648864746,17.333332061767578,17.079999923706055,17.093332290649414,61431000.0,-0.01074442589061142,-3.2222398830149093,0.5283079979270925,31.625587215074276,45.23329546811779,1.0089232583852592,1.135300246569244,0.9546080153282119,1.683542244134273,7.24274241216178,0.2933330535888672,-0.16024168833619257,-1.0326667785644545,-2.28777879604786,0.22244523891895085,-1.6602227873061572,-0.40511076982275185,1.7970172012606795,52.30114704213482,11.61829141271344,0.6275560087417024,1,0.7833337783813477,1.0700006484985352,1.133333683013916,0.8633332252502441,-0.8933334350585938,2,-0.06652444415639391,-2.8644166424207156,17.373332977294922,-2.6140340310195227,17.129999160766598,-2.5151373283395757,17.19333267211914,-0.06652444415639391
9182,2009-01-15,17.116666793823242,17.280000686645508,16.776666641235348,17.18666648864746,84182100.0,-0.004072907033510931,2.9220617085785903,-0.7499897821555565,29.97060513079184,40.34692623893622,0.9306678186327666,1.1627930730174185,0.9960864735515003,1.7282861645252545,8.195472793992215,0.5033340454101598,-0.15640415177030675,-1.0378331184387193,-2.3815807583242687,0.3059145214468302,-1.709706938381494,-0.36595929849594455,1.8227432314420078,43.03794412199316,1.0818671084247597,0.6718738199427755,1,0.8266668319702148,0.8533334732055664,1.2900004386901855,0.9333329200744629,-0.4466667175292969,3,-0.09386562140247956,-3.2222398830149093,17.18666648864746,-2.8644166424207156,17.373332977294922,-2.6140340310195227,17.129999160766598,-0.09386562140247956
9183,2009-01-16,17.18666648864746,17.350000381469727,17.003332138061527,17.299999237060547,65023800.0,0.004089563445230926,2.2499888242183324,1.6190463215258855,31.655345353146956,36.39605765640647,0.6336227516010773,1.051401099267288,0.8960716059187277,1.637918266158863,9.096157744219028,0.3466682434081996,-0.18867379418520613,-0.9073333740234375,-2.3127159181863206,0.4980491701394456,-1.610024646104879,-0.20464210194199595,1.7093553452677561,51.89865471718179,5.698456971770504,0.7026912720814423,1,0.6649999618530273,0.7833337783813477,1.2200007438659668,0.8633332252502441,-0.7833328247070312,4,-0.06439099552390848,2.9220617085785903,17.116666793823242,-3.2222398830149093,17.18666648864746,-2.8644166424207156,17.373332977294922,-0.06439099552390848
9184,2009-01-20,16.85333251953125,17.213333129882812,16.81333351135254,17.136667251586914,67708200.0,-0.01939491694543516,-1.201836307227113,2.5000252444504283,29.485990783838204,32.885293078308045,0.7325471214932477,1.3253603335060191,1.216390111442852,1.9463438322663968,10.070952969786234,0.39999961853027344,-0.2950694366612865,-1.1598340034484877,-2.6571245210263434,0.33745651412936795,-1.9084792622374138,-0.4111887446595617,2.000168886860937,9.704530309907984,-36.977095883972154,0.7486452587889276,1,0.9000015258789062,1.1166677474975586,1.5533347129821777,1.1883339881896973,-0.7700004577636719,1,-0.01107582616568581,2.2499888242183324,17.18666648864746,2.9220617085785903,17.116666793823242,-3.2222398830149093,17.18666648864746,-0.01107582616568581
9185,2009-01-21,16.379999160766598,16.773332595825195,16.173332214355472,16.739999771118164,117235200.0,-0.028085445903123785,1.8125044703526048,1.270584117025371,26.265032443328792,29.963664353112023,0.945824086228523,1.7132643463011554,1.6778168975765588,2.390220047296001,11.020137597837792,0.6800003051757777,-0.4892748224101773,-1.523167324066165,-3.1617071173679143,0.11537246923558442,-2.3424372207170414,-0.7038974274152885,2.431832226653018,17.56374075436838,-29.35802092741019,0.8192698966508748,1,0.490000724792484,1.291666984558109,2.0266680717468297,1.570001125335697,0.033334732055667615,2,0.026658633600055825,-1.201836307227113,16.85333251953125,2.2499888242183324,17.18666648864746,2.9220617085785903,17.116666793823242,0.026658633600055825
9186,2009-01-22,16.290000915527347,16.533332824707028,15.923333168029785,16.31333351135254,93343200.0,-0.005494398647761467,1.6331040387948497,0.06481265629634858,19.299730413702946,28.675562004187675,0.7680444833635462,1.7036909867142924,1.7449459432431844,2.4467985519259123,12.141575087842728,0.6099996566772425,-0.6785450706175915,-1.4944989204406696,-3.241416404249506,0.2524185633681668,-2.3679576623450878,-0.6210401785362514,2.4162905049697017,25.701000488646734,-15.544585240617458,0.8734587419044187,1,0.45499944686889293,1.256665706634518,2.1166663169860804,1.6599993705749476,-0.2766685485839879,3,0.023531692896514134,1.8125044703526048,16.379999160766598,-1.201836307227113,16.85333251953125,2.2499888242183324,17.18666648864746,0.023531692896514134
9187,2009-01-23,16.116666793823242,16.200000762939453,16.0,16.030000686645508,69273900.0,-0.01064052252685177,-1.727267998335414,-3.714379138396707,10.261009923712933,26.39859063388109,0.8750660173634586,1.7864205752755637,1.8844358448247895,2.589676826760954,13.505375095130928,0.2900009155273473,-0.8671808186931784,-1.552166366577147,-3.4211989847127846,0.3168662515584906,-2.486682675644964,-0.61765005750933,2.422647131525771,13.55141717508852,-20.683571387249227,0.9345163090678184,1,0.628333568572998,1.429999828338623,2.313333511352539,1.820000171661377,-0.323333740234375,4,0.01096171199824858,1.6331040387948497,16.290000915527347,1.8125044703526048,16.379999160766598,-1.201836307227113,16.85333251953125,0.01096171199824858
9188,2009-01-26,16.200000762939453,16.329999923706055,16.010000228881836,16.213333129882812,56647200.0,0.005170670224946772,1.5945996102811544,-0.15383599630265415,12.990652206464375,24.74991735116458,0.7107532691216498,1.6058495018621386,1.7721489810550928,2.472975428439444,14.836661206501251,0.31999969482421875,-1.0403813880111308,-1.3548324584960945,-3.2924192319684593,0.5827543149762686,-2.323625845232275,-0.3860390717599138,2.1823543169704074,21.447101014813004,-8.059768365961478,0.9687933867361818,1,0.5449995994567871,1.346665859222412,2.3341665267944336,1.736666202545166,-0.0366668701171875,0,0.029012301927151984,-1.727267998335414,16.116666793823242,1.6331040387948497,16.290000915527347,1.8125044703526048,16.379999160766598,0.029012301927151984
9189,2009-01-27,16.26333236694336,16.433332443237305,16.176666259765625,16.316667556762695,49435500.0,0.003909358087734738,-1.2646942502040577,4.000429184549356,15.206891576191481,22.97342722736131,0.5716741990324792,1.4443512796228504,1.702892349667117,2.3755607721762004,16.199617008948454,0.2566661834716797,-1.0342278005525323,-1.1821674346923814,-3.1535535617122896,0.7892186923275251,-2.1678604982023337,-0.19647437118242905,1.9714813982536974,39.99993268176764,12.926095259975575,0.9856930635099534,1,0.3733344078063965,1.2833342552185059,2.2708349227905273,1.5616679191589355,0.31999969482421875,1,0.008608401638623198,1.5945996102811544,16.200000762939453,-1.727267998335414,16.116666793823242,1.6331040387948497,16.290000915527347,0.008608401638623198
9190,2009-01-28,16.24333381652832,16.546667098999027,16.170000076293945,16.503332138061527,73991100.0,-0.001229671137736088,1.1730690933899426,4.874798841326105,15.847509815591508,21.22030751630767,0.4632403729226944,1.3669399242394675,1.6917881740508918,2.3610671970576043,17.72921008770101,0.3766670227050817,-1.0364043141771617,-1.0958326339721687,-3.086579161470059,0.8949138935257235,-2.091205897721114,-0.10045937022322349,1.8527911128387018,51.33695321237462,23.38552920286422,0.9953732637489459,1,0.39333295822143555,1.303332805633545,2.2908334732055664,1.5283331871032715,0.059999465942386365,2,-0.009850302688351631,-1.2646942502040577,16.26333236694336,1.5945996102811544,16.200000762939453,-1.727267998335414,16.116666793823242,-0.009850302688351631
9191,2009-01-29,15.953332901000975,16.356666564941403,15.93000030517578,16.18666648864746,56619300.0,-0.017853534182265984,-2.0476294277928644,0.8974426691315585,23.652640496550973,20.518311445836463,0.6256930781097498,1.5475247126732175,1.970531310972179,2.6094299618308288,19.334366053061906,0.4266662597656232,-1.0341505254611931,-1.2660001754760746,-3.288824641147327,0.756824290195178,-2.277412408311699,-0.25458794264045004,2.012424522685814,3.7836634076786417,-24.75685121293785,1.0114122328356259,1,0.6833338737487811,1.5933337211608904,2.4225010871887225,1.818334102630617,-0.116665840148924,3,0.028834162408309494,1.1730690933899426,16.24333381652832,-1.2646942502040577,16.26333236694336,1.5945996102811544,16.200000762939453,0.028834162408309494
9192,2009-01-30,15.706666946411133,16.100000381469727,15.640000343322756,16.0,61844100.0,-0.015461719260830176,-1.1562522351763203,1.2571402880638156,19.1135573810119,19.124779448932568,0.7278591644279864,1.6437664002228694,2.2125124477393,2.8058944927621283,21.039021719046897,0.4600000381469709,-1.0724446993247092,-1.363666152954103,-3.370350299545038,0.6430179936368319,-2.3670082262495704,-0.36032407965863555,2.136545021936236,7.352933442304428,-21.5857531605034,1.0033420732954672,1,0.7199997901916504,1.6983332633972168,2.634166717529297,2.065000057220459,0.5166664123535192,4,0.019524538310930373,-2.0476294277928644,15.953332901000975,1.1730690933899426,16.24333381652832,-1.2646942502040577,16.26333236694336,0.019524538310930373
9193,2009-02-02,15.523332595825195,15.673333168029785,15.416666984558105,15.523332595825195,62583300.0,-0.011672390533997268,-1.4062692785680437,-0.0,18.205782441307576,17.87142296642916,0.7268757008889786,1.6322432663794686,2.3791561941090116,2.94208217236444,22.254120709863745,0.28999996185302734,-1.1126560398873586,-1.3701671600341783,-3.258427215998143,0.5180928959297866,-2.3142971880161625,-0.42603713205219584,2.143622442520204,9.439433669426103,-20.18508206769784,0.9441300279819825,2,0.5716671943664551,1.77000093460083,2.8175010681152344,2.2483344078063965,0.2966670989990252,0,0.017393201884773557,-1.1562522351763203,15.706666946411133,-2.0476294277928644,15.953332901000975,1.1730690933899426,16.24333381652832,0.017393201884773557
9194,2009-02-03,15.936667442321776,16.0,15.523332595825195,15.67666721343994,67655400.0,0.026626682379255362,1.4655294883683994,100.0,23.362187590512093,17.54888464944953,0.18979679815351425,1.0437596797888933,1.9720726942037263,2.4787886373009886,23.32898036420931,0.4766674041748047,-1.1380396728803106,-0.8116656780242923,-2.5063288754549777,0.8829975194063948,-1.658997276739635,0.035665920691050346,1.505258790644893,46.01773496465045,15.843776056012192,0.8473315987153436,2,0.04499959945679066,1.3566660881042498,2.404166221618654,2.0566663742065447,0.3766660690307635,1,0.014222951650390225,-1.4062692785680437,15.523332595825195,-1.1562522351763203,15.706666946411133,-2.0476294277928644,15.953332901000975,0.014222951650390225
9195,2009-02-04,15.473333358764648,15.863332748413086,15.43000030517578,15.630000114440918,79518300.0,-0.02907346126371979,-2.5616434061131574,-0.6025639144628251,21.188344474857928,17.75873065624453,0.5710469080475953,1.3228911873951077,2.4400566432459954,2.8828418079570355,24.56199353409439,0.5066671371459961,-1.194822817471568,-1.1149998188018806,-2.64018827457798,0.4101886369742207,-1.8775940466899321,-0.35240559091383084,1.7660669493611643,6.0283403726027736,-20.464868800594733,0.7625942278880504,2,0.5083336830139178,1.820000171661377,2.8891663551330566,2.520000457763672,0.9233341217041016,2,0.07173623661214457,1.4655294883683994,15.936667442321776,-1.4062692785680437,15.523332595825195,-1.1562522351763203,15.706666946411133,0.07173623661214457
9196,2009-02-05,16.18666648864746,16.326667785644528,15.720000267028807,15.723333358764648,99879300.0,0.04610080538843664,-1.5815676805389012,-2.957443829629224,37.142853375875106,20.745602150929216,-0.17711078417712045,0.4493512440082057,1.7154723802660996,2.11781895336744,25.892328675239384,0.8533344268798793,-1.2016242994411286,-0.28533339500427246,-1.519453129550218,0.9487863395416749,-0.902393262277247,0.33172647226870033,0.87046048712158,84.6152556316518,57.72743106018797,0.6170598672729734,2,-0.2049994468688947,1.1066670417785645,2.186666965484619,1.8066673278808594,0.07999992370605469,3,0.0072075861886120585,-2.5616434061131574,15.473333358764648,1.4655294883683994,15.936667442321776,-1.4062692785680437,15.523332595825195,0.0072075861886120585
9197,2009-02-06,16.543333053588867,16.69333267211914,16.176666259765625,16.280000686645508,84891300.0,0.02203459033344224,-1.198574767872216,0.5683434875679236,41.75917958280376,23.942105192744698,-0.5217584570915044,0.04926802478431114,1.353079076341789,1.7151633604228493,25.558925334842364,0.5166664123535156,-1.1381445689295049,0.10049986839294434,-1.0954564895839667,1.2964562263698554,-0.4974783105955112,0.6984780473813998,0.34974792305908053,88.25067361081543,61.861025590061665,0.5979781789884553,2,-0.48833322525024414,0.7500004768371582,1.8458337783813477,1.4500007629394531,0.12333488464355469,4,-0.04271605911866194,-1.5815676805389012,16.18666648864746,-2.5616434061131574,15.473333358764648,1.4655294883683994,15.936667442321776,-0.04271605911866194
9198,2009-02-09,16.426666259765625,16.520000457763672,16.25666618347168,16.520000457763672,48831900.0,-0.007052193983239197,4.642825029631749,-0.3544349640016804,44.213386794283124,27.165049105865997,-0.41298799870333625,0.11125735637662615,1.4420205512696498,1.7819814083318875,25.574636187447595,0.2866668701171875,-1.0420391366224848,0.02216639518737651,-1.1204624452821044,1.1647952356568574,-0.5491480250473622,0.593480815422117,0.3187733176733403,78.89182456405227,48.30999546833509,0.57131442023474,2,-0.37166643142700195,0.8666672706604004,2.1308341026306152,1.7116670608520508,0.38666725158691406,0,-0.012378220740930423,-1.198574767872216,16.543333053588867,-1.5815676805389012,16.18666648864746,-2.5616434061131574,15.473333358764648,-0.012378220740930423
9199,2009-02-10,15.90666675567627,16.426666259765625,15.779999732971193,16.333332061767578,76822800.0,-0.031655814750617295,1.1086939282598869,4.5713716434381,43.66072553001102,30.255406407468165,0.05710294296088492,0.5638158678037222,1.9060812511831848,2.261908287864813,25.807716417332227,0.6466665267944318,-0.9078456215684199,-0.43666648864746094,-1.5462671408953135,0.6729341636003916,-0.9914668147713854,0.11813383747646533,0.7866659164428711,37.73088246395419,5.275056228810676,0.5548003261239258,2,0.14833307266235352,1.3600001335144043,2.700833797454834,2.2316665649414062,0.7433328628540039,1,-0.005448474038165285,4.642825029631749,16.426666259765625,-1.198574767872216,16.543333053588867,-1.5815676805389012,16.18666648864746,-0.005448474038165285
9200,2009-02-11,16.076667785644528,16.173332214355472,15.916666984558105,15.993332862854006,53277900.0,0.010687407524118342,-1.1690018254131658,-0.19531684812612327,47.202801400099744,32.87209095230692,-0.15536408347523256,0.3074544644568924,1.6896677603507264,2.042623150171792,26.38072049624507,0.26666545867920277,-0.7905100426134659,-0.20183219909668182,-1.2043982353989122,0.8007338372055486,-0.7031152172477952,0.2994508190544334,0.488998317718508,36.64395809185239,3.1959804580139775,0.5012830181511149,2,-0.02166795730590465,1.0983319282531774,2.530832767486576,2.061665534973148,0.4533329010009801,2,0.014721068374588198,1.1086939282598869,15.90666675567627,4.642825029631749,16.426666259765625,-1.198574767872216,16.543333053588867,0.014721068374588198
9201,2009-02-12,16.043333053588867,16.09666633605957,15.67666721343994,15.993332862854006,67178100.0,-0.0020734851587482783,4.361687880835441,0.5999908449011992,49.0018100759858,36.19300791841513,-0.12060294833189289,0.26429208212042,1.7060867081786455,2.035453448047953,26.958410364625816,0.4199991226196307,-0.6900289702199558,-0.17800025939941477,-1.0887067683601472,0.7327062495613177,-0.6333535138797828,0.27735299508095146,0.4074331378936762,36.06553532617119,0.09661362896261494,0.45535325448036645,2,0.01166677474975586,1.0333342552185059,2.5641674995422363,2.0950002670288086,1.1166667938232422,3,0.02202375439689841,-1.1690018254131658,16.076667785644528,1.1086939282598869,15.90666675567627,4.642825029631749,16.426666259765625,0.02202375439689841
9202,2009-02-13,15.510000228881836,16.036666870117188,15.493332862854006,15.916666984558105,77000700.0,-0.03324326827384072,-1.469691682470887,-8.133304087432817,41.63297969530231,38.79602983552565,0.42677935101027487,0.7073521779400309,2.2112293531482408,2.529080462666549,27.248700807669067,0.5500001907348615,-0.6083349953148858,-0.6309997558593743,-1.4912186977630313,0.2292191860442827,-1.061109226811201,-0.2008902849075458,0.8373560419082651,1.623443275162179,-34.687733820988896,0.43010947095182805,2,0.551666259765625,0.9816670417785645,3.0975003242492676,2.62833309173584,1.516666412353512,4,0.04878569776308961,4.361687880835441,16.043333053588867,-1.1690018254131658,16.076667785644528,1.1086939282598869,15.90666675567627,0.04878569776308961
9203,2009-02-17,16.079999923706055,16.293333053588867,15.766667366027832,15.84333324432373,116757300.0,0.03675046334059995,-1.700860511122577,-0.5819671170040875,48.02016927193294,41.53580557790575,-0.06252859386270515,0.05290529491247753,1.6090879660783912,1.924894323049351,27.501985990071443,0.7833328247070312,-0.5578514340665102,-0.0056667327880859375,-0.711127539085517,0.6997940735093433,-0.35839713593680145,0.3470636703606296,-0.6633329391479492,62.85718080948545,25.896743576680436,0.3527304031487148,2,-0.01833343505859375,0.4116673469543457,2.0333337783813477,2.058333396911621,1.14666748046875,1,0.03648432943469526,-1.469691682470887,15.510000228881836,4.361687880835441,16.043333053588867,-1.1690018254131658,16.076667785644528,0.03648432943469526
9204,2009-02-18,16.666667938232422,16.666667938232422,16.173332214355472,16.31333351135254,142068000.0,0.03648432943469526,1.7924577190699884,1.4929622868840238,54.07312685787358,45.18967028712971,-0.5976003798204985,-0.5781038740675442,0.9885881244473822,1.3043366208298082,27.24611897423368,0.5866680145263672,-0.4504588151076323,0.5903345108032241,-0.07623019962071353,1.25689922122716,0.25705215559125705,0.9236168660151929,-1.2324676322937016,100.0,62.17887433436303,0.33328235521196825,2,-0.5733351707458496,-0.17500066757202148,1.4466657638549805,1.471665382385254,0.9199981689453125,2,0.008799933715825325,-1.700860511122577,16.079999923706055,-1.469691682470887,15.510000228881836,4.361687880835441,16.043333053588867,0.008799933715825325
9205,2009-02-19,16.816667556762695,16.889999389648438,16.479999542236328,16.479999542236328,81933000.0,0.008999976425172695,-1.4356329067310252,0.9528310544186473,58.536590885773464,47.56675223267397,-0.6001177582535604,-0.7312010981044565,0.7724896464271467,1.1145886164147214,26.05890212135836,0.4099998474121094,-0.30892477099405014,0.7185007095336928,-0.015172560449418171,1.4521739795168038,0.35166407454213555,1.0853373445252483,-1.3331685455322262,94.74951024608214,50.44907785554921,0.3668366349915555,2,-0.6250014305114746,-0.3250002861022949,1.296666145324707,1.421666145324707,0.7066650390625,3,-0.009910877863872458,1.7924577190699884,16.666667938232422,-1.700860511122577,16.079999923706055,-1.469691682470887,15.510000228881836,-0.009910877863872458
9206,2009-02-20,16.673332214355472,16.883333206176758,16.510000228881836,16.663333892822266,88744200.0,-0.008523409404592841,-1.3579000626415458,0.029697865855396337,59.75771059967037,49.566589012325814,-0.425203809796038,-0.5878125169418986,0.8536826441496927,1.2137983447219156,24.542693430815486,0.3733329772949219,-0.20341855138070386,0.5559988021850621,-0.21771146103610306,1.3297090654062256,0.16914367057448132,0.9428539337956447,-1.1054431804199254,84.48683553759606,34.04579616950454,0.38685513161058194,2,-0.4816660881042516,-0.2899985313415563,1.44000148773193,1.56500148773193,0.5799999237060547,4,-0.008596453658288983,-1.4356329067310252,16.816667556762695,1.7924577190699884,16.666667938232422,-1.700860511122577,16.079999923706055,-0.008596453658288983
9207,2009-02-23,16.293333053588867,16.81333351135254,16.26333236694336,16.783332824707028,70857000.0,-0.022790834842205787,1.0,-49.0082029759456,57.475724847282656,51.04018212932576,-0.09431470199096026,-0.2043779046539882,1.1846480707237816,1.5590428395978364,23.094721260771404,0.5500011444091797,-0.04607694752127145,0.1671663284301772,-0.6105355282905727,0.9448681851509271,-0.2216845999301995,0.5560172567905521,-0.6461173983105475,46.884240499397656,-8.382052580333998,0.3888509283603753,2,-0.10166692733764648,0.09000062942504883,1.8200006484985352,1.9450006484985352,1.073333740234375,0,0.05319149807916945,-1.3579000626415458,16.673332214355472,-1.4356329067310252,16.816667556762695,1.7924577190699884,16.666667938232422,0.05319149807916945
9208,2009-02-24,16.670000076293945,16.786666870117188,16.229999542236328,16.260000228881836,78678900.0,0.023117861855902477,-1.3687909875982078,-0.836734773317354,57.17078260104077,52.54129958166239,-0.48370126621288634,-0.5734283403011418,0.768330926204257,1.1417943910537574,21.892881800771786,0.5566673278808594,0.026371503597680146,0.5203333854675307,-0.29429008276046176,1.3349568536955232,0.11302165135353448,0.927645119581527,-0.9482173969534191,69.3024431787937,12.334777368375732,0.4073117341139964,2,-0.4783339500427246,-0.2866663932800293,1.2866668701171875,1.568333625793457,0.9366664886474609,1,0.021395714655611187,1.0,16.293333053588867,-1.3579000626415458,16.673332214355472,-1.4356329067310252,16.816667556762695,0.021395714655611187
9209,2009-02-25,16.40333366394043,16.68666648864746,16.18666648864746,16.323333740234375,76429800.0,-0.015996785310921302,-1.830179919999568,0.19512183775435202,59.457624107215956,53.90294654911975,-0.1555292246303459,-0.31171752082864757,0.9963742501633135,1.3671408702200054,20.89540267503123,0.5,0.04975812636808641,0.24666690826416016,-0.5744492967763648,1.0677831133046833,-0.16389119425610232,0.6572250107844226,-0.6114579819814292,30.805778456348353,-31.2584752564055,0.4105581025202619,2,-0.21166753768920898,-0.0883336067199707,1.5074996948242188,1.8350000381469727,1.4766654968261719,2,0.05019307398741235,-1.3687909875982078,16.670000076293945,1.0,16.293333053588867,-1.3579000626415458,16.673332214355472,0.05019307398741235
9210,2009-02-26,16.083332061767578,16.546667098999027,16.046667098999027,16.503332138061527,69507300.0,-0.019508327314972207,-1.0270407157245496,-5.250005960470206,48.857763673439784,53.88694139328131,0.18496853657646994,-0.004550776809004731,1.2749573471037827,1.6478533948415048,20.198564016924113,0.5,0.059749327222270665,-0.06533460617065501,-0.8860131348314937,0.7553439224901819,-0.47567387050107257,0.34500465815976433,-0.22556895734721216,4.382269396836281,-52.56448686706304,0.4103392643304185,2,0.10833406448364258,0.07000112533569336,1.7783350944519043,2.155001640319824,1.8500003814697266,3,0.09347155425484255,-1.830179919999568,16.40333366394043,-1.3687909875982078,16.670000076293945,1.0,16.293333053588867,0.09347155425484255
9211,2009-02-27,16.413333892822266,16.666667938232422,15.859999656677244,15.956666946411133,84485100.0,0.02051825018518083,-1.482050424310707,-1.0873020558489652,48.55449635893503,54.65599880035162,-0.09725681099300232,-0.3144452798912525,0.9056579625062504,1.275398867817195,19.259818849752325,0.8066682815551776,0.12145451064629498,0.24166717529296733,-0.5817405498886217,1.0650749004745563,-0.17003668729782717,0.6533710378837618,0.4766654968261719,58.04202100149761,4.846182925259036,0.4117038625907944,2,-0.08500051498413086,-0.26000070571899414,0.8574991226196289,1.544999122619629,1.3966655731201207,4,0.0676278634341525,-1.0270407157245496,16.083332061767578,-1.830179919999568,16.40333366394043,-1.3687909875982078,16.670000076293945,0.0676278634341525
9212,2009-03-02,16.01333236694336,16.496667861938473,15.986666679382324,16.270000457763672,76052400.0,-0.024370522679358353,-2.290335878520118,-0.562046569907069,45.67643123720871,54.39558346316004,0.4265020404510871,0.11563763123631787,1.2552082987956759,1.6399306906792894,17.911205386727584,0.5100011825561488,0.14818059423700802,-0.17366762161254812,-0.971644554981772,0.6243093117566758,-0.5726560882971583,0.22532084507206385,0.8560670280456542,16.54668558920073,-32.01911373744723,0.3989884666846117,3,0.3616671562194824,0.1400008201599121,1.1325011253356934,1.8200011253356934,1.4500007629394531,0,0.07743546082125441,-1.482050424310707,16.413333892822266,-1.0270407157245496,16.083332061767578,-1.830179919999568,16.40333366394043,0.07743546082125441
9213,2009-03-03,15.793333053588867,16.190000534057614,15.666666984558105,16.113332748413086,84125400.0,-0.013738509156822398,1.2112594896923183,1.246745140003567,48.73511722615813,53.80247128185832,0.6722562559410612,0.37618926090915394,1.4216971075663878,1.8391073888628782,16.4193023561125,0.5233335494995082,0.16493144522228675,-0.4071669578552246,-1.1660467929518212,0.351712877241372,-0.7866068754035211,-0.0277270403069263,1.0558783466339108,12.418248099429011,-35.96826152337354,0.37943991754829826,3,0.4850001335144043,0.3600001335144043,1.3525004386901855,2.0400004386901855,1.7433338165283203,1,0.0996201203948428,-2.290335878520118,16.01333236694336,-1.482050424310707,16.413333892822266,-1.0270407157245496,16.083332061767578,0.0996201203948428
9214,2009-03-04,16.163333892822266,16.399999618530273,15.716667175292967,15.986666679382324,95431200.0,0.023427660138486184,1.1025656826194754,-0.5520855685096441,50.92591837865863,52.956841003289995,0.24959680904655457,0.025339559313888316,0.9990178692988252,1.4517675922059539,15.45005118042917,0.6833324432373065,0.2741519888239914,-0.04849944114685201,-0.7974950045384936,0.7004961222447896,-0.42299722284267105,0.3259983405489688,0.6385757307739262,49.66664346061376,-0.19674253274210685,0.3744977816958206,3,0.11166620254516602,-0.01000070571899414,0.9824995994567871,1.669999599456787,0.7233333587646484,2,0.08929671821975349,1.2112594896923183,15.793333053588867,-2.290335878520118,16.01333236694336,-1.482050424310707,16.413333892822266,0.08929671821975349
9215,2009-03-05,16.583332061767578,17.0,16.430000305175778,16.783332824707028,138795600.0,0.02598462493754594,-1.250009411304088,-1.132076286511648,55.32893263238337,52.46475456248033,-0.23130494945365143,-0.3238399469041866,0.5265894112675653,1.033515435355426,13.847331131653757,0.8366661071777344,0.32670222945873206,0.31599879264831543,-0.36390018076837904,0.9958977660650099,-0.023950694060033584,0.6559482793566627,-0.9166650772094727,68.74989718196325,16.433091581356337,0.33994948670834757,3,-0.2499985694885254,-0.3749985694885254,0.5083346366882324,1.2500014305114746,0.5933341979980469,3,0.07819098683963843,1.1025656826194754,16.163333892822266,1.2112594896923183,15.793333053588867,-2.290335878520118,16.01333236694336,0.07819098683963843
9216,2009-03-06,16.303333282470707,16.716667175292972,16.033332824707028,16.716667175292972,101318400.0,-0.016884349794960785,2.306452059472315,2.066661580423085,58.24098748798831,52.54978374478096,-0.010404043659480777,-0.03652530887979211,0.7471367782957863,1.3159916043830755,13.43806785829828,0.6833343505859446,0.29174343489977517,0.030166673660282584,-0.6488195259053349,0.7091528732259018,-0.3093264261225279,0.3696597734430913,-0.6099996376037637,47.74998372792837,-10.525652207460901,0.33949309978280945,3,0.030000209808346057,-0.09499979019165394,0.7883334159851039,1.530000209808346,0.7366676330566406,4,0.09997950311910553,-1.250009411304088,16.583332061767578,1.1025656826194754,16.163333892822266,1.2112594896923183,15.793333053588867,0.09997950311910553
9217,2009-03-09,15.83666706085205,16.370000839233402,15.766667366027832,16.18666648864746,79526700.0,-0.028623976062638334,-1.4625915480896445,0.846771662990411,47.41685070271162,51.4660135338555,0.4298781046204958,0.39472240891885235,1.1552253158334977,1.7635522498054215,13.87789234431945,0.60333347320557,0.2013928330500896,-0.4011662483215339,-1.094355496791291,0.29202300014822313,-0.7477608725564124,-0.05457162408665539,-0.1172000888824467,12.750008761884871,-43.08941583887121,0.34659462423487897,3,0.49666643142700195,0.37166643142700195,1.2549996376037598,1.996666431427002,1.2599992752075195,0,0.12460528452785224,2.306452059472315,16.303333282470707,-1.250009411304088,16.583332061767578,1.1025656826194754,16.163333892822266,0.12460528452785224
9218,2009-03-10,16.223333358764652,16.30666732788086,15.756667137145994,15.869999885559082,97597500.0,0.02441588854693011,1.115379607197294,-1.0095258596025725,45.084984817342956,49.869053612758506,-0.02996178279233419,-0.008388200571420867,0.711654813594361,1.3601542080562972,14.34702382702632,0.5500001907348651,0.11761213863934472,-0.004333305358883877,-0.6918021929722826,0.6831355822545166,-0.34806774916558325,0.3394011384478155,-0.47825572623444046,39.48049747635418,-10.327893479216748,0.34373444380670015,3,0.11000013351440074,-0.014999866485599256,0.6925001144409144,1.4683337211608851,0.703332901000973,1,0.07643310679110527,-1.4625915480896445,15.83666706085205,2.306452059472315,16.303333282470707,-1.250009411304088,16.583332061767578,0.07643310679110527
9219,2009-03-11,15.81999969482422,16.270000457763672,15.716667175292967,16.219999313354492,78197700.0,-0.024861331208640314,1.2133246867191891,-1.1320739439185579,39.53813226767469,48.83353901211794,0.31505558122068855,0.40909414387101783,1.0531913576510572,1.7676061867827908,14.135144466445793,0.5533332824707049,0.05985957862137781,-0.4033336162567114,-1.1003482799981992,0.2936810474847764,-0.751840948127457,-0.05482628438596748,1.1800003051757795,8.05188783002125,-34.58166684234474,0.348507331870744,3,0.5133337974548322,0.3950004577636701,0.8741669654846174,1.7600007057189924,0.9133338928222638,2,0.10851246576538198,1.115379607197294,16.223333358764652,-1.4625915480896445,15.83666706085205,2.306452059472315,16.303333282470707,0.10851246576538198
9220,2009-03-12,16.31333351135254,16.373332977294922,15.773332595825195,15.956666946411133,75390000.0,0.03118418622281771,1.5174902965067425,-0.8916672627136868,46.47980498795159,48.603017748675335,-0.15893524041589657,-0.06914529211254816,0.5050979117748327,1.2569778984957445,13.827651208319896,0.6000003814697266,-0.01679983252530093,0.07816691398620534,-0.6163952083381687,0.7727290363105812,-0.2691141471759835,0.4254479751483924,0.660999832153319,59.66663360595689,21.404922333587635,0.3472810611621876,3,0.019999980926513672,-0.09833335876464844,0.32416677474975586,1.2666668891906738,0.10999870300293324,3,0.03514510016210903,1.2133246867191891,15.81999969482422,1.115379607197294,16.223333358764652,-1.4625915480896445,15.83666706085205,0.03514510016210903
9221,2009-03-13,16.39666748046875,16.489999771118164,16.113332748413086,16.223333358764652,61714500.0,0.005108334789956759,1.0926021097471164,0.4859836574044265,51.07267508856296,49.20260039882581,-0.2736602598481994,-0.13138738460418153,0.36748840955898743,1.1611825114977314,13.059857655762997,0.3766670227050781,-0.08864558187021032,0.14383416175842356,-0.5481528687346504,0.8358211922514975,-0.20215935348811342,0.48982767700496055,0.5525125396728505,87.93115780283097,48.6632895269648,0.3459935152465369,3,-0.06333398818969727,-0.15000104904174805,0.24083280563354492,1.183332920074463,0.2133331298828125,4,0.047570567630647265,1.5174902965067425,16.31333351135254,1.2133246867191891,15.81999969482422,1.115379607197294,16.223333358764652,0.047570567630647265
9222,2009-03-16,16.266666412353516,16.516666412353516,16.219999313354492,16.446666717529293,49141500.0,-0.007928505488696946,-1.170725580226927,-1.0384585758772855,45.587162426679825,48.85282764332821,-0.11616014811163566,0.06135338260426337,0.42973086148803574,1.2743269088764393,11.972794614906856,0.29666709899902344,-0.0770823535731111,-0.02400021553039622,-0.6212362895872516,0.573235858526461,-0.3226182525588257,0.2746178214980315,0.6578633508911125,68.74997019764926,31.90645856823547,0.29861803702842854,3,0.09166717529296875,-0.019999980926513672,0.3708338737487793,1.3133339881896973,0.05333328247070668,0,0.04754105626623861,1.0926021097471164,16.39666748046875,1.5174902965067425,16.31333351135254,1.2133246867191891,15.81999969482422,0.04754105626623861
9223,2009-03-17,16.666667938232422,16.666667938232422,16.26333236694336,16.299999237060547,55867800.0,0.02459025812290161,1.2,-2.037044886195098,52.799439880871276,49.06099669912962,-0.4238204692945118,-0.3082468845643618,-0.046813742846552486,0.8636685917491533,11.271705714111567,0.4033355712890625,-0.07864149241467899,0.34666790962219096,-0.26446898879905234,0.957804808043436,0.04109946041156931,0.6522363588328126,0.23370457325317417,100.0,59.81537535060694,0.3055684492106222,3,-0.3083343505859375,-0.4200015068054199,0.007498741149902344,0.913332462310791,-0.3800010681152344,1,0.025799901901252698,-1.170725580226927,16.266666412353516,1.0926021097471164,16.39666748046875,1.5174902965067425,16.31333351135254,0.025799901901252698
9224,2009-03-18,16.81333351135254,17.033332824707028,16.316667556762695,16.316667556762695,60572700.0,0.008799933715825325,-1.8859045453847074,1.3545359966708281,58.05740652944429,49.36416046546972,-0.5236552214468908,-0.46732105462853823,-0.262803959607659,0.7145422348756227,11.274713045946234,0.7166652679443324,-0.027106504344331483,0.4860002040863023,-0.14582142497693695,1.1178218331495415,0.17008938955468267,0.8019110186179219,-1.096666336059572,82.53974020705348,36.26379055642872,0.31591081453162,3,-0.4383335113525426,-0.5500006675720215,-0.13916683197021484,0.7666668891906738,-0.8566665649414062,2,0.006740647137973177,1.2,16.666667938232422,-1.170725580226927,16.266666412353516,1.0926021097471164,16.39666748046875,0.006740647137973177
9225,2009-03-19,16.649999618530273,16.969999313354492,16.536666870117188,16.933332443237305,62254500.0,-0.009714545465477231,1.4299022438982651,-0.5704695924668581,52.711982283956765,48.749826553910665,-0.39098642775470793,-0.33425093895807834,-0.16674896066481537,0.8718326064050288,11.698500671883219,0.4333324432373047,0.023871673939201088,0.3309997081756606,-0.27761733374208575,0.939616750093407,0.026691187216787426,0.6353082291345338,-0.9069991302490248,58.33335061004076,12.986169726216247,0.30430852095887273,3,-0.274999618530277,-0.38666677474975586,0.010833740234375,0.9300007820129395,-0.4799995422363281,3,0.005005043304833867,-1.8859045453847074,16.81333351135254,1.2,16.666667938232422,-1.170725580226927,16.266666412353516,0.005005043304833867
9226,2009-03-20,16.530000686645508,16.796667098999027,16.329999923706055,16.713333129882812,78924900.0,-0.007207143221265588,1.6666666666666328,0.6470568435791798,56.32655282360865,49.739793456232555,-0.2631237002884568,-0.2377291136372719,-0.1116524033229851,0.9922673078913107,12.047563121377673,0.4666671752929723,0.03594942602649098,0.2181673526763923,-0.3760880579856689,0.8124227633384535,-0.07896035265463652,0.5152950580074211,-0.7611935516357438,38.11491460317403,-10.426086359921811,0.2971277053310302,3,-0.15500068664551137,-0.26666784286499023,0.08499908447265625,1.049999713897705,-0.3733329772949219,4,-0.006453022858989521,1.4299022438982651,16.649999618530273,-1.8859045453847074,16.81333351135254,1.2,16.666667938232422,-0.006453022858989521
9227,2009-03-23,17.15999984741211,17.15999984741211,16.450000762939453,16.760000228881836,59039100.0,0.03811247033253751,2.5499988079059674,-2.1818266939939033,65.20772136853722,51.975653073031914,-0.7662463911105277,-0.8426750743171638,-0.7558682317505969,0.3755794649730575,12.185706861740119,0.7099990844726562,0.004134080052569544,0.804833173751831,0.10012700881028991,1.509539338693374,0.4524800912810605,1.1571862562226016,-1.3659021986083992,100.0,44.952748032774196,0.3523530824707714,3,-0.7216663360595703,-0.8333334922790527,-0.5941662788391113,0.4200005531311035,-0.34333229064941406,0,-0.03205123787594277,1.6666666666666328,16.530000686645508,1.4299022438982651,16.649999618530273,-1.8859045453847074,16.81333351135254,-0.03205123787594277
9228,2009-03-24,17.026666641235348,17.200000762939453,16.863332748413086,17.0,61909800.0,-0.007770000429042523,-1.2444448682980793,0.06666666666665778,60.140954188656394,54.26485550869655,-0.5665561302809188,-0.7180669214189557,-0.6407433155756799,0.4923107163488858,12.301649733077513,0.3366680145263672,-0.0257940307179112,0.653666639327998,-0.10087508745490226,1.4082083661108982,0.2763957759365461,1.030937502719448,-1.1779329044873013,80.37726641633571,23.63116222097095,0.3772708633914505,3,-0.5399999618530238,-0.5933327674865687,-0.7499997615814173,0.5533337593078649,-0.22666740417480113,1,-0.041503540375878,2.5499988079059674,17.15999984741211,1.6666666666666328,16.530000686645508,1.4299022438982651,16.649999618530273,-0.041503540375878
9229,2009-03-25,17.226667404174805,17.430000305175778,16.879999160766598,17.09000015258789,70334100.0,0.01174632517060581,1.0245451322214802,5.1250268221164115,57.968645458084936,55.54139333871137,-0.6102070152419827,-0.8993321804995915,-0.8549620169315872,0.2775007922181416,12.503231500760597,0.5500011444091797,0.05309460496745544,0.8125007152557373,-0.03332703418261218,1.6583284646940868,0.38958684053656256,1.235414589974912,-1.2968576458552743,81.51519722845026,25.201582932397052,0.4229138747191748,3,-0.4550008773803711,-0.6783337593078613,-0.950000524520874,0.3533329963684082,-0.5433349609375,2,-0.05456659213318371,-1.2444448682980793,17.026666641235348,2.5499988079059674,17.15999984741211,1.6666666666666328,16.530000686645508,-0.05456659213318371
9230,2009-03-26,17.586666107177734,17.666667938232422,17.316667556762695,17.35333251953125,75148500.0,0.020897756632584974,-1.2826346560517476,1.7073116268683795,65.58703787530935,57.15410031501653,-0.8611475162492077,-1.2025874648837807,-1.2331331614375145,-0.09392699678825522,12.614451544938424,0.4400005340576172,0.13248647536055103,1.0973327159881592,0.1185505042190087,2.076114927757308,0.6079416101035839,1.5867238218727344,-1.5368411051097048,94.01483164216845,35.10532487025969,0.4893911058845747,3,-0.6433324813842773,-0.9199986457824707,-1.294166088104248,-0.006665706634521484,-0.639999389648441,3,-0.09268380663128306,1.0245451322214802,17.226667404174805,-1.2444448682980793,17.026666641235348,2.5499988079059674,17.15999984741211,-0.09268380663128306
9231,2009-03-27,17.523332595825195,17.666667938232422,17.34666633605957,17.453332901000973,60853200.0,-0.0036012232771446273,-1.2588388938255648,0.2999983651315404,72.71093169938302,60.167852456427994,-0.6941912500867211,-1.1086741484164193,-1.1830649693678055,-0.04814859594426579,12.406548610938517,0.32000160217285156,0.2856544190649366,0.978499269485475,-0.10266414006936131,2.0596626790403114,0.4379175647080551,1.519080974262895,-1.311823300140727,88.21901787785868,22.50109691227962,0.5405817047774184,3,-0.5583324432373047,-0.8566651344299316,-1.1816658973693848,0.05666780471801758,-0.703332901000973,4,-0.07723031632999255,-1.2826346560517476,17.586666107177734,1.0245451322214802,17.226667404174805,-1.2444448682980793,17.026666641235348,-0.07723031632999255
9232,2009-03-30,17.253332138061527,17.386667251586914,17.086666107177734,17.333332061767578,50155200.0,-0.015408054163623786,2.2142353554240874,-1.1428610354222346,64.31879046927118,61.44778029958353,-0.30118675961795205,-0.7810581204071063,-0.927484117304541,0.20169687796358104,11.94985622975867,0.43666648864746094,0.36669874144178394,0.6464988231658957,-0.44845999230707534,1.741457638638865,0.09901941542941017,1.1939782309023812,-0.896306978122265,48.54752967265743,-19.642859169885,0.5474794077364848,3,-0.2616643905639684,-0.5866646766662633,-0.9658322334289586,0.3266682624816859,-0.75,0,-0.06356247129165593,-1.2588388938255648,17.523332595825195,-1.2826346560517476,17.586666107177734,1.0245451322214802,17.226667404174805,-0.06356247129165593
9233,2009-03-31,17.366666793823242,17.483333587646484,17.020000457763672,17.34666633605957,63535800.0,0.006568856082686425,2.6578828489685287,-0.250005960470173,73.38708514478436,63.151077923510215,-0.3406023814049597,-0.8121166264873452,-1.056475365836235,0.06781010646537666,10.992740602661234,0.4633331298828125,0.4226393669352113,0.6811667919158921,-0.3935900347941583,1.7559236186259426,0.1437883785608669,1.2185452052709174,-0.8786773560546628,61.86436363019213,-13.35757744700608,0.5373784133550249,3,-0.3683328628540039,-0.6999993324279785,-1.0791668891906738,0.2133336067199707,-0.7366676330566442,1,-0.031669821479857196,2.2142353554240874,17.253332138061527,-1.2588388938255648,17.523332595825195,-1.2826346560517476,17.586666107177734,-0.031669821479857196
9234,2009-04-01,17.606666564941406,17.683332443237305,17.073333740234375,17.126667022705078,67957200.0,0.013819564454563338,-1.0795430161712973,23.99942780850658,71.17902184308485,65.20297120785777,-0.5098494999425824,-0.989155862638853,-1.2989197222459232,-0.18091008690324628,10.653596058727977,0.6099987030029297,0.5341419847709865,0.8489999294280999,-0.2710062317310644,1.9690060905872642,0.2889968488485195,1.4090030100076802,-1.000809277126443,88.4423064204936,10.787885160851488,0.560003080579582,4,-0.6000003814697266,-0.9316668510437012,-1.319166660308838,-0.31333303451538086,-0.8933334350585938,2,-0.045816016615382704,2.6578828489685287,17.366666793823242,2.2142353554240874,17.253332138061527,-1.2588388938255648,17.523332595825195,-0.045816016615382704
9235,2009-04-02,17.8799991607666,18.190000534057614,17.733333587646484,17.780000686645508,65542800.0,0.01552438076889917,-3.7241569819063978,0.2083303530982524,72.86739145903915,67.04084216735005,-0.6597365945660663,-1.223072128612479,-1.5563118732979966,-0.45805589890525056,11.912681001795045,0.5833339691162074,0.5898588552525617,1.0574991703033447,-0.1654081533161751,2.2804064939228663,0.44604550849358304,1.6689528321131064,-1.1448448543009562,73.50415785672737,-2.7325813455202024,0.6114536618097605,4,-0.5599985122680664,-0.9516654014587402,-1.6266660690307617,-0.5866656303405762,-1.0033321380615234,3,-0.06692767190700422,-1.0795430161712973,17.606666564941406,2.6578828489685287,17.366666793823242,2.2142353554240874,17.253332138061527,-0.06692767190700422
9236,2009-04-03,17.933332443237305,18.100000381469727,17.649999618530273,17.899999618530273,49566900.0,0.0029828459157721365,1.4545359966708282,0.3333333333333333,76.31578471852046,68.2750714284593,-0.551018682221418,-1.2100696209295236,-1.5898549598245957,-0.5197211120755227,12.459586947064855,0.4500007629394531,0.6130122079308791,1.0293324947357192,-0.26317268876310607,2.3218376782345445,0.38307990298630656,1.6755850864851318,-0.9944996649087834,78.06255777065218,0.8424906233397849,0.6462525917494123,4,-0.4066658020019531,-1.0049986839294434,-1.7608327865600586,-0.6399989128112793,-0.9666652679443324,4,-0.055018537621549846,-3.7241569819063978,17.8799991607666,-1.0795430161712973,17.606666564941406,2.6578828489685287,17.366666793823242,-0.055018537621549846
9237,2009-04-06,17.809999465942386,17.916667938232422,17.633333206176758,17.803333282470703,46532400.0,-0.006877303907976584,1.5757336685595387,0.19998855573368407,69.78083951132243,69.34616979764441,-0.36407312128113745,-0.981649120064386,-1.4421689638485091,-0.4097265256538485,12.592387623351136,0.2999992370605469,0.6826377561499797,0.8073328971862814,-0.44268937023722543,2.0573551646097883,0.18232176347452977,1.432344030898033,-0.6960032018117914,67.52127834735639,-6.535665673040214,0.6250111337117533,4,-0.27499961853028054,-0.881665706634525,-1.5691661834716832,-0.516665935516361,-1.1333332061767614,0,-0.055586737832941324,1.4545359966708282,17.933332443237305,-3.7241569819063978,17.8799991607666,-1.0795430161712973,17.606666564941406,-0.055586737832941324
9238,2009-04-07,17.463333129882812,17.67333221435547,17.333332061767578,17.65333366394043,42833100.0,-0.019464702215319818,1.9565534685076917,-28.50214592273159,60.51779915298858,69.62940909707815,0.057047440486471146,-0.5663595040592639,-1.077362309651967,-0.07626121600397795,12.433657967002304,0.47666740417480824,0.7439503133198357,0.39866657257080007,-0.8109538885426382,1.6082870336842383,-0.20614365798591905,1.0034768031275192,-0.19869626796243622,34.92531449897954,-36.486450815278225,0.6048102305567196,4,0.14166736602783203,-0.5349993705749512,-1.1991667747497559,-0.1699995994567871,-1.0966663360595703,1,-0.0549723803973341,1.5757336685595387,17.809999465942386,1.4545359966708282,17.933332443237305,-3.7241569819063978,17.8799991607666,-0.0549723803973341
9239,2009-04-08,17.536666870117188,17.67333221435547,17.423332214355472,17.553333282470707,51762900.0,0.004199298019968989,-1.054774334132875,0.08771771319582254,64.77779692191882,69.53949343559032,0.03610873534454129,-0.5317539952096695,-1.1333712524705462,-0.1511669089789791,12.200316586887801,0.24999999999999645,0.7119240619847318,0.3861669540405259,-0.6875726274332798,1.4599065355143317,-0.15070283669637874,0.9230367447774306,-0.20333480834960938,23.735530713072386,-47.29277130348999,0.5368697907369031,4,0.06833362579345703,-0.5833330154418981,-1.320833683013916,-0.2433333396911621,-1.4866676330566406,2,-0.05170125634852363,1.9565534685076917,17.463333129882812,1.5757336685595387,17.809999465942386,1.4545359966708282,17.933332443237305,-0.05170125634852363
9240,2009-04-09,16.886667251586914,17.113332748413086,16.549999237060547,16.680000305175778,126973500.0,-0.037065174547957325,-1.4142739783135583,-12.400205996793176,55.051936094613175,67.57738281283811,0.6441059639945088,0.17223104458554417,-0.4725979773988058,0.48117040059338123,11.966613518057343,0.9866676330566406,0.7065973508213332,-0.29249935150146555,-1.3007473137639138,0.7157486107609827,-0.7966233326326879,0.2116246296297568,1.3033332824706996,21.720501029352228,-51.26228619903116,0.5041239811312237,4,0.48333263397216797,0.06666660308837535,-0.6725006103515625,0.40666627883911133,-0.24666786193847656,3,-0.01026455481840638,-1.054774334132875,17.536666870117188,1.9565534685076917,17.463333129882812,1.5757336685595387,17.809999465942386,-0.01026455481840638
9241,2009-04-13,17.176666259765625,17.326667785644528,16.873332977294922,16.933332443237305,58039800.0,0.017173252949095552,-1.4954249807077304,1.177420099120447,50.26122914621298,66.01543155472054,0.3349885994269073,-0.059380718679399536,-0.7388823591313987,0.1868317886929951,11.838514228439614,0.4533348083496058,0.7082845006076539,-0.041500282287596946,-0.9802520009024676,0.8972514363272737,-0.5108761415950305,0.4278755770198366,0.9805342483520469,45.853616327624316,-22.732170343850918,0.4693758593074347,4,0.19333362579345703,-0.22333240509033558,-0.9058327674865723,0.11666727066040039,-0.723333358764652,0,-0.017465510042729337,-1.4142739783135583,16.886667251586914,-1.054774334132875,17.536666870117188,1.9565534685076917,17.463333129882812,-0.017465510042729337
9242,2009-04-14,17.040000915527347,17.100000381469727,16.850000381469727,17.066667556762695,53807100.0,-0.007956453375262962,4.3572027057405025,-0.10958871896970565,50.20878316833172,63.44006466844801,0.48970865553718923,0.14565952010658734,-0.5716495098804621,0.32310890282061777,11.782369304088139,0.32666587829589844,0.6385189046950188,-0.21683235168456605,-1.0481215761239682,0.6144568727548361,-0.6324769639042671,0.198812260535135,1.0850555671691815,43.62034128533863,-22.504219802353937,0.4156446122197017,4,0.32999897003173473,-0.08666706085205789,-0.7691674232482946,0.2533326148986781,-0.7266674041748082,1,-0.004303623021965408,-1.4954249807077304,17.176666259765625,-1.4142739783135583,16.886667251586914,-1.054774334132875,17.536666870117188,-0.004303623021965408
9243,2009-04-15,17.09666633605957,17.139999389648438,16.873332977294922,16.920000076293945,39026100.0,0.0033254352985736535,1.0253219568020164,-6.62499105929564,47.86883175033581,60.85004354703145,0.43663253623066467,0.12949975359745736,-0.590548414197805,0.2615374498113354,12.04906157469252,0.2666664123535156,0.5452213534155632,-0.18166685104370117,-0.9698108171707318,0.6064771150833295,-0.5757388341072165,0.21240513201981415,0.996889001724238,48.664742338059256,-14.872180477680864,0.39407198306351576,4,0.2733335494995117,-0.1433324813842809,-0.8258328437805176,0.19666719436645508,-0.7266654968261683,2,-0.02456619717775621,4.3572027057405025,17.040000915527347,-1.4954249807077304,17.176666259765625,-1.4142739783135583,16.886667251586914,-0.02456619717775621
9244,2009-04-16,16.926666259765625,17.163333892822266,16.75666618347168,17.100000381469727,63739500.0,-0.009943463418677578,1.7111077202820322,-0.9811387977198135,38.461528201448196,57.027169851743565,0.5587938651560158,0.32509348709069386,-0.39730362984524703,0.43474764956509304,12.465212532814283,0.40666770935058594,0.5055310266043485,-0.35733356475829936,-1.1329303865832117,0.41826325706661294,-0.7451319756707555,0.03046484615415679,1.1360179560037196,48.497782405611254,-10.721894963553261,0.38779841091245565,4,0.3983335494995117,0.026667594909664416,-0.6558327674865723,0.3666672706604004,-0.5099983215332031,3,-0.03308386053983303,1.0253219568020164,17.09666633605957,4.3572027057405025,17.040000915527347,-1.4954249807077304,17.176666259765625,-0.03308386053983303
9245,2009-04-17,16.733333587646484,17.083332061767578,16.713333129882812,17.06333351135254,72072000.0,-0.011421780825128458,1.0000103100755213,1.9038370544802314,36.789296378775646,52.63533781399414,0.639630742044897,0.5533605196435545,-0.16755660905476333,0.6320084157436554,12.935727700082293,0.3699989318847656,0.41776739296685506,-0.554832935333252,-1.3168654471876202,0.2071995765211163,-0.9358491912604379,-0.17381667940606604,1.2990969285486855,3.260937169583679,-50.13045127044958,0.38101625592718424,4,0.5,0.24833297729492188,-0.4591667652130127,0.559999942779541,-0.0666656494140625,4,-0.04083671355780627,1.7111077202820322,16.926666259765625,1.0253219568020164,17.09666633605957,4.3572027057405025,17.040000915527347,-0.04083671355780627
9246,2009-04-20,16.423332214355472,16.81333351135254,16.39666748046875,16.696666717529293,60895200.0,-0.018525978201968885,-1.5510375672929828,0.8282865647486997,36.30361748241045,48.91564647744838,0.7966941830627228,0.9011639628538077,0.15301127769319223,0.9321465527324726,13.933959814958847,0.41666603088378906,0.31403595695846676,-0.8595008850097621,-1.6450075463336304,-0.0739942236858937,-1.252254215671698,-0.4667475543478261,1.5794496762570063,3.478009921533773,-48.4389132481664,0.392753330661935,4,0.6116676330566371,0.7283344268798793,-0.14916539192200062,0.8700013160705531,0.016668319702141332,0,0.013192644005799226,1.0000103100755213,16.733333587646484,1.7111077202820322,16.926666259765625,1.0253219568020164,17.09666633605957,0.013192644005799226
9247,2009-04-21,16.610000610351562,16.666667938232422,16.309999465942386,16.553333282470707,46714800.0,0.011366048835870446,3.196050712442458,-0.20731860494326065,37.808804828894644,46.39242488588237,0.47148695537797636,0.7074496272508242,-0.032201831737111775,0.7373985997816064,14.469217974576415,0.3566684722900355,0.1730687144360381,-0.6453325271606438,-1.4855504172749256,0.194885362953638,-1.0654414722177847,-0.2252235821035029,1.3285367038551676,35.1563390576068,-14.86191578080691,0.4201089450571406,4,0.3816652297973633,0.5949993133544922,-0.32000064849853516,0.6833329200744629,-0.09333419799804688,1,-0.009432131462593252,-1.5510375672929828,16.423332214355472,1.0000103100755213,16.733333587646484,1.7111077202820322,16.926666259765625,-0.009432131462593252
9248,2009-04-22,16.319999694824222,16.74333381652832,16.273332595825195,16.530000686645508,61171500.0,-0.017459416307703646,-2.0988901814066088,-3.7058566139348716,29.598295240779635,42.4835913657558,0.6506759700811564,0.9926900771305256,0.25967563413104955,1.0073858312270865,14.883587155542093,0.470001220703125,-0.00291699462391648,-0.9000000953674281,-1.834815625997262,0.034815435262405714,-1.367407860682345,-0.4325923300525112,1.520825348486646,5.243486628220117,-38.26556206745938,0.4674077653149172,4,0.480000495910641,0.906666755676266,-0.01749968528747914,0.9733338356018031,0.2600002288818324,2,-0.0004084671321284983,3.196050712442458,16.610000610351562,-1.5510375672929828,16.423332214355472,1.0000103100755213,16.733333587646484,-0.0004084671321284983
9249,2009-04-23,16.286666870117188,16.393333435058597,16.09000015258789,16.333332061767578,48756600.0,-0.0020424525324964637,2.639971618868762,0.2222141488269899,22.654467486128482,38.883872631479726,0.5454046478390318,1.0034363421738846,0.31130007223083567,1.009609969366867,14.997676382056719,0.3033332824707067,-0.1516871554675312,-0.8863328933715806,-1.9100327049296482,0.13736691818648694,-1.3981827991506144,-0.37448298759254683,1.428758777394826,19.79869122413555,-19.093461127034164,0.5118499057790347,4,0.42166709899902344,0.8533334732055664,0.015833139419555664,1.006666660308838,0.5766658782958984,3,0.005116698817553278,-2.0988901814066088,16.319999694824222,3.196050712442458,16.610000610351562,-1.5510375672929828,16.423332214355472,0.005116698817553278
9250,2009-04-24,15.956666946411133,16.520000457763672,15.90666675567627,16.273332595825195,80793000.0,-0.020261968046484613,-1.9440062622165866,6.785906972942042,19.017768843596002,35.412377042300065,0.815354009799723,1.2701824939855726,0.6506536350370808,1.310577588982106,14.808138526373737,0.6133337020874023,-0.26363476095682614,-1.1348328590393066,-2.2730047089504524,0.003338990871839087,-1.7039187839948795,-0.5657469340837338,1.5962161516084699,5.51472637789271,-27.24852346854593,0.5690859249555725,4,0.5783333778381348,1.0916666984558105,0.362499475479126,1.3366665840148926,0.6866664886474645,4,0.028828137691045086,2.639971618868762,16.286666870117188,-2.0988901814066088,16.319999694824222,3.196050712442458,16.610000610351562,0.028828137691045086
9251,2009-04-27,16.170000076293945,16.31333351135254,15.880000114440918,15.920000076293945,61824300.0,0.013369529526389812,-1.626263618761379,-0.789476220305498,24.999999999999858,32.611401134707634,0.49641138172785304,1.001615964117736,0.4504205881000338,1.084433178477422,14.625636977660106,0.4333333969116211,-0.4018594400658202,-0.8538331031799302,-2.043651643634064,0.3359854372742035,-1.448742373406997,-0.25892383295286336,1.185337060644457,33.59071482462158,5.008318738233818,0.5949092702270672,4,0.3516669273376465,0.8650002479553223,0.14916634559631348,1.0966668128967285,0.7899990081787074,0,0.030715390203777337,-1.9440062622165866,15.956666946411133,2.639971618868762,16.286666870117188,-2.0988901814066088,16.319999694824222,0.030715390203777337
9252,2009-04-28,16.156667709350586,16.456666946411133,16.010000228881836,16.093332290649414,81424800.0,-0.0008245124848765828,-2.8840661436651023,0.2533416748046875,27.828061474489203,30.384648881835787,0.4148967036317792,0.9787578399714363,0.49416175157490017,1.082404813610978,14.967686066578622,0.4466667175292969,-0.467515009100417,-0.8123322486877456,-2.057414895985662,0.43275039861017106,-1.434873572336702,-0.18979092503878903,0.9921222444381677,32.046425876892116,4.090127119572969,0.622541323648958,4,0.36499929428100586,0.8783326148986816,0.16249871253967285,1.0183320045471191,0.7999992370605469,1,0.017536587977423634,-1.626263618761379,16.170000076293945,-1.9440062622165866,15.956666946411133,2.639971618868762,16.286666870117188,0.017536587977423634
9253,2009-04-29,16.816667556762695,17.033332824707028,16.166667938232422,16.283332824707028,102965700.0,0.04084999823510249,-1.26087129589777,8.42079744624471,39.811323504723084,30.534626137755225,-0.32296058519676407,0.29032590269707725,-0.14550868509256532,0.4057763485444923,14.645031830221122,0.8766651153564418,-0.523257131671258,-0.12483243942260813,-1.3571633573448167,1.1074984784996005,-0.7409978983837142,0.49133301953849795,-0.9366674423217773,81.21398396007159,50.545821199738185,0.6161654589611044,4,-0.33500146865844727,0.21833276748657227,-0.43416762351989746,0.25999975204467773,0.2066650390625,2,-0.01783951210289203,-2.8840661436651023,16.156667709350586,-1.626263618761379,16.170000076293945,-1.9440062622165866,15.956666946411133,-0.01783951210289203
9254,2009-04-30,16.799999237060547,16.950000762939453,16.643333435058597,16.946666717529293,69167100.0,-0.0009911785224918646,2.9999502438053076,-0.2750008046605857,48.50572369091739,31.836451394659857,-0.36447831632337824,0.2566191109931424,-0.12719845073007718,0.40166496087796943,13.919301272125505,0.3066673278808558,-0.5739816983430863,-0.10116739273071218,-1.2940037184922062,1.0916689330307818,-0.6975855556114574,0.49525077015003305,-0.8969324684143061,79.76875314733391,45.98723089079101,0.5964181628807468,4,-0.34333276748657227,0.2350010871887207,-0.3399989604949951,-0.3083319664001465,0.13666725158691406,3,-0.013095197818174698,-1.26087129589777,16.816667556762695,-2.8840661436651023,16.156667709350586,-1.626263618761379,16.170000076293945,-0.013095197818174698
9255,2009-05-01,16.683332443237305,16.84000015258789,16.40999984741211,16.833332061767578,47331900.0,-0.006944452328657036,4.265230338062708,1.0227189970869994,40.953538818614646,32.35310932090477,-0.2856938312785182,0.29411749229970496,-0.015047243727408954,0.4801632970327745,12.470858094605106,0.43000030517578125,-0.6280391113207742,-0.1580008506774888,-1.2607549075981197,0.9447532062431421,-0.7093778791378043,0.39337617778282663,-0.7576603534698485,69.65312972100072,35.853746678811916,0.5513770284603154,5,-0.22666597366333008,0.3516678810119629,-0.02333235740661621,-0.1916651725769043,0.1866683959960973,4,0.010789229657096833,2.9999502438053076,16.799999237060547,-1.26087129589777,16.816667556762695,-2.8840661436651023,16.156667709350586,0.010789229657096833
9256,2009-05-04,16.946666717529293,17.116666793823242,16.729999542236328,16.73666763305664,63605700.0,0.01578427302746288,-2.462661838554299,-1.3999974568619984,48.364472549583084,33.52596128987015,-0.5218661027232194,-0.04946124013669362,-0.27530940572443185,0.18326390432121897,11.044686302738892,0.4333343505859375,-0.6341770186106714,0.1546667098998995,-0.8236533806587545,1.1329868004585535,-0.3344933353794275,0.6438267551792265,-0.9988414130630456,84.6385459108047,49.93001714124283,0.48916004527932666,5,-0.44833326339721324,0.08833360671997426,-0.14166617393493297,-0.40499925613402965,-0.2600002288818324,0,-0.017899288841087158,4.265230338062708,16.683332443237305,2.9999502438053076,16.799999237060547,-1.26087129589777,16.816667556762695,-0.017899288841087158
9257,2009-05-05,16.819999694824222,17.126667022705078,16.649999618530273,16.889999389648438,58946100.0,-0.007474450569919355,-1.3252077149954875,-0.33333333333332205,45.26796683697939,35.26703591167013,-0.40485264670926924,-0.0008067181686435276,-0.13472842933202855,0.2846026665772108,9.555684749300317,0.4766674041748047,-0.622235002075147,0.07749967575073669,-0.7761894771026263,0.9311888286040997,-0.3493449006759448,0.5043442521774182,-0.8254207307836943,68.05545621438655,33.66184192927345,0.4268445764266818,5,-0.31666612625122426,0.21500062942504528,-0.004165887832645154,-0.27833223342895863,-0.37999916076660867,1,0.008323388358414174,-2.462661838554299,16.946666717529293,4.265230338062708,16.683332443237305,2.9999502438053076,16.799999237060547,0.008323388358414174
9258,2009-05-06,16.503332138061527,17.030000686645508,16.356666564941403,16.889999389648438,78267900.0,-0.01882684676029689,1.0199927330363712,5.5238419618530905,43.10531962944073,37.5393528164826,-0.06643040274694556,0.2532359012734773,0.18031729026651888,0.5768239201248377,9.018040531227884,0.6733341217041051,-0.5917339512811068,-0.19116783142089488,-0.979670791736595,0.5973351288948034,-0.5854193115787432,0.2030836487369534,-0.4408278905011258,19.047465704901974,-13.001831205255371,0.3942514801578495,5,1.4305114710566613e-06,0.5316681861877406,0.32583546638488414,0.03833532333373668,0.11000061035155895,2,0.027469289508152306,-1.3252077149954875,16.819999694824222,-2.462661838554299,16.946666717529293,4.265230338062708,16.683332443237305,0.027469289508152306
9259,2009-05-07,16.629999160766598,17.049999237060547,16.51333236694336,16.953332901000973,93789300.0,0.00767523925746727,1.077421164935257,0.8362066839314419,48.27967471413639,40.79067569098709,-0.15564147234142212,0.058141829136843626,0.062063644260152984,0.4286473049350441,8.434151375533,0.5466670989990199,-0.5759676318960061,-0.01916742324829457,-0.700816092064187,0.6624812455675979,-0.35999175765623903,0.3216569111596499,-0.5036451466975151,35.497718614225185,-0.18513492451468494,0.34082433440794596,5,-0.12666559219359996,0.40500116348266957,0.20250153541565297,-0.08833169937133434,-0.4766654968261683,3,0.023652041786420996,1.0199927330363712,16.503332138061527,-1.3252077149954875,16.819999694824222,-2.462661838554299,16.946666717529293,0.023652041786420996
9260,2009-05-08,16.713333129882812,16.799999237060547,16.583332061767578,16.799999237060547,55603800.0,0.005011062737322103,4.000044016021832,0.26803916941953754,55.22209460796164,44.14868620298284,-0.13449882613464936,-0.04094288071630103,-0.0013989481511131885,0.3249215371210141,8.474536063744475,0.21666717529296875,-0.5014404358428379,0.07283325195312429,-0.6004574656096437,0.7461239695158923,-0.2638121068282615,0.4094786107345101,-0.5269603352955698,46.32030557193202,6.292613920246822,0.33664535878138446,5,-0.14499950408935547,0.3216671943664551,0.12749981880187988,-0.16333341598510742,-0.6300010681152344,4,0.01336258644694488,1.077421164935257,16.629999160766598,1.0199927330363712,16.503332138061527,-1.3252077149954875,16.819999694824222,0.01336258644694488
9261,2009-05-11,16.876667022705078,17.010000228881836,16.576667785644528,16.656667709350586,53983500.0,0.009772670212037537,-1.280702106621,-2.5384700030811214,54.842602432073356,47.15030186493663,-0.20903235135547504,-0.240220570624178,-0.1531923784146869,0.14151278197024908,8.768920164773208,0.43333244323730824,-0.39596024811893216,0.2511671066284187,-0.3841235286162359,0.8864577418730715,-0.06647821099390683,0.5688124242507442,-0.6338765744307651,67.53248683434826,25.777861435411396,0.3176453176223264,5,-0.22999954223632812,0.11333322525024414,0.24750018119812012,-0.0733332633972168,-0.6900005340576172,0,-0.00039499407452359137,4.000044016021832,16.713333129882812,1.077421164935257,16.629999160766598,1.0199927330363712,16.503332138061527,-0.00039499407452359137
9262,2009-05-12,16.966667175292972,17.110000610351562,16.886667251586914,16.959999084472653,51612300.0,0.005332815565230575,-1.9130737653937058,0.0303095983284961,62.66318264803348,49.68939732530445,-0.19227025004871123,-0.3541540593631076,-0.21747310183859625,0.028936453139394303,9.053476086195493,0.23333358764648438,-0.23068441033575482,0.3448339462280323,-0.2811621083556517,0.9708300008117146,0.03183591893619209,0.6578319735198725,-0.6708441325528121,80.97345580863123,33.17110937584675,0.3129980272918414,5,-0.22500038146973012,-0.06833314895630238,0.26083302497863414,-0.16333341598511097,-0.7399997711181676,1,-0.016502986930353125,-1.280702106621,16.876667022705078,4.000044016021832,16.713333129882812,1.077421164935257,16.629999160766598,-0.016502986930353125
9263,2009-05-13,16.676666259765625,16.766666412353516,16.51333236694336,16.766666412353516,57554400.0,-0.017092391365444493,4.629635908956046,-13.497139588086304,56.93947810693624,50.62648114930654,0.08468897401686348,-0.10248635142322371,0.10250000629707046,0.294711768531986,9.637419657869058,0.4533348083496129,-0.09895798655291088,0.07583303451538015,-0.5099831240435329,0.6616491930742932,-0.21707504476407635,0.36874111379483665,-0.3309925782275691,27.374323106135677,-22.98010911608317,0.2929080792794562,5,0.06500053405761719,0.09999990463256836,0.5550005435943604,0.12666749954223633,-0.6199989318847656,2,-0.014191429031532143,-1.9130737653937058,16.966667175292972,-1.280702106621,16.876667022705078,4.000044016021832,16.713333129882812,-0.014191429031532143
9264,2009-05-14,16.366666793823242,16.790000915527347,16.25,16.700000762939453,78991500.0,-0.01858881512129873,1.1038958143682385,3.703704488619506,57.34765505897733,52.44804962045795,0.36515609631458545,0.17223904455681804,0.4275593477910711,0.577266159209163,10.197163552377889,0.5400009155273473,0.01382701375079165,-0.2061664581298821,-0.7798148918865309,0.36748197562676665,-0.4929906750082047,0.0806577587484405,0.7600002288818359,13.565896630648853,-40.70645914372331,0.2868242168783243,5,0.3216667175292969,0.40999937057495117,0.9000003337860107,0.43666696548461914,-0.17000007629394887,3,0.01507123947088207,4.629635908956046,16.676666259765625,-1.9130737653937058,16.966667175292972,-1.280702106621,16.876667022705078,0.01507123947088207
9265,2009-05-15,16.049999237060547,16.446666717529293,16.040000915527347,16.319999694824222,60168300.0,-0.01934832307346812,-1.8046197761145144,0.8099998283389611,47.92625695230472,52.39935899853813,0.6509969228576189,0.45860074380786386,0.7423777096067425,0.8626122103827143,10.834086759705555,0.406665802001946,0.036383298848441825,-0.48866729736328196,-1.1020860611704535,0.12475146644389135,-0.7953766792668695,-0.18195791545969442,1.0591344451904305,0.9344228397039072,-53.642618515311064,0.3067093819035864,5,0.5333347320556641,0.5533347129821777,1.2291679382324219,0.7533345222473145,0.06666755676269531,4,0.006438282354635616,1.1038958143682385,16.366666793823242,4.629635908956046,16.676666259765625,-1.9130737653937058,16.966667175292972,0.006438282354635616
9266,2009-05-18,16.639999389648438,16.65999984741211,16.229999542236328,16.266666412353516,56515200.0,0.03676013586502491,1.0806438215831589,-1.382712386442288,56.96441949933025,53.69896484991045,0.014439827231722546,-0.1205137779548231,0.1663726675535493,0.24307278632088725,10.670652059546908,0.6100006103515625,0.034104824502954045,0.09049949645996236,-0.5219952060607653,0.70299419898069,-0.21574785480040148,0.3967468477203262,0.42636898193359585,56.07463974273945,-1.2965078115882918,0.3062473512603634,5,-0.06499862670898438,-0.03666543960571289,0.52166748046875,0.16333436965942383,-0.4699993133544922,0,-0.03345356660452503,-1.8046197761145144,16.049999237060547,1.1038958143682385,16.366666793823242,4.629635908956046,16.676666259765625,-0.03345356660452503
9267,2009-05-19,16.453332901000973,16.666667938232422,16.450000762939453,16.639999389648438,43863000.0,-0.011217938431150931,-1.241414350687148,-0.5000000000000095,43.93770049391511,53.79145161262983,0.16050357499576862,0.0567219208422749,0.3801980835229095,0.40254033054696947,10.327439397162154,0.21666717529296875,0.06103233492685334,-0.08833360671997426,-0.7015772481747291,0.5249100347347806,-0.39495542744735346,0.21828821400740495,0.5719807723388719,55.11093139648343,0.7245233602328867,0.3066218207273778,5,0.12166786193848012,0.06833410263061879,0.7083339691162145,0.3500008583068883,-0.0699996948242152,1,-0.016207440398734563,1.0806438215831589,16.639999389648438,-1.8046197761145144,16.049999237060547,1.1038958143682385,16.366666793823242,-0.016207440398734563
9268,2009-05-20,16.31333351135254,16.766666412353516,16.283332824707028,16.586666107177734,60555900.0,-0.008508877228146083,-1.8999959945754703,1.4642831597984742,42.20088141383228,53.11603013481826,0.3025318238153716,0.2067989815608584,0.5338242359979368,0.5134522118430773,10.28461215075705,0.4833335876464879,0.038508513904417896,-0.22799968719482422,-0.8417576434932066,0.3857582691035599,-0.5348786653440172,0.07887929095436874,0.6725676516748074,36.44434611002556,-14.122828443344495,0.30687897814919196,5,0.26166725158691406,0.20833349227905273,0.8483333587646484,0.49000024795532227,-0.10333442687988637,2,-0.005312593353003159,-1.241414350687148,16.453332901000973,1.0806438215831589,16.639999389648438,-1.8046197761145144,16.049999237060547,-0.005312593353003159
9269,2009-05-21,16.370000839233402,16.510000228881836,16.223333358764652,16.270000457763672,47151000.0,0.003473681687524266,-1.9655002318400927,-0.3658560413105046,44.88021122915327,51.96693198161733,0.2292090060920131,0.16516292139514377,0.5047257434095549,0.42821058619780317,9.920186487525253,0.28666687011718395,0.03521651174198581,-0.17549905776977326,-0.7830778676215857,0.43207975208204097,-0.47928846269568126,0.12829034715613474,0.5780643138939432,45.41290664650845,-2.6268354176286763,0.303789404925907,5,0.20499992370605113,0.1516661643981898,0.7916660308837855,0.43333292007445934,-0.116668701171875,3,-0.01914071443427101,-1.8999959945754703,16.31333351135254,-1.241414350687148,16.453332901000973,1.0806438215831589,16.639999389648438,-0.01914071443427101
9270,2009-05-22,16.416667938232422,16.59000015258789,16.370000839233402,16.456666946411133,34034100.0,0.0028507694933757044,-2.299992847435928,-0.3999885559518445,40.67998991096973,50.39330836816137,0.15202111538020446,0.16308645049407744,0.4708341084801049,0.3542278351035222,9.111281567535807,0.21999931335448863,0.06544967111282673,-0.15183200836181499,-0.6971982170757727,0.3935342003521427,-0.42451511271879383,0.12085109599516386,0.49507464539092183,35.583069756338595,-7.503837453783966,0.2726831043569792,5,0.15833282470703125,0.08666563034057617,0.722498893737793,0.38666582107543945,-0.2700004577636719,4,-0.013401088547985607,-1.9655002318400927,16.370000839233402,-1.8999959945754703,16.31333351135254,-1.241414350687148,16.453332901000973,-0.013401088547985607
9271,2009-05-26,16.666667938232422,16.886667251586914,16.386667251586914,16.393333435058597,52041900.0,0.015228425216409436,-2.4883696172885506,-6.833532020409048,47.415760677386324,48.6991503714228,-0.14628313305692942,-0.05037960013601861,0.23409148286473425,0.07840795720076699,7.924078228627342,0.5,0.07320158727424442,0.07333459854125834,-0.43991434943258056,0.5865835465150973,-0.18328987544565933,0.329959072528176,-0.6266670227050746,66.83430234229864,25.79429993454025,0.25662447398691896,5,-0.20333385467529297,-0.16333436965942383,0.44083213806152344,0.1433324813842738,-0.5433349609375,1,-0.033000066146845586,-2.299992847435928,16.416667938232422,-1.9655002318400927,16.370000839233402,-1.8999959945754703,16.31333351135254,-0.033000066146845586
9272,2009-05-27,16.440000534057614,16.940000534057614,16.416667938232422,16.746667861938473,52394400.0,-0.013600043212887547,-1.9622667991017841,-1.1219488367549306,48.89922052984863,47.80578841841307,-0.002436077921601054,0.20933548078188124,0.4758466689013652,0.2722996972721532,7.043097764037085,0.5233325958251918,0.043773908503236925,-0.16749944686889862,-0.6443501891390504,0.30935129540125317,-0.4059248180039745,0.07092592426617728,-0.3830662918090759,30.232607654228293,-13.027942659391325,0.23842537113507642,5,0.050000190734866834,0.06333303451538441,0.6533327102661168,0.36999988555908203,-0.5100002288818342,2,-0.01642338497522111,-2.4883696172885506,16.666667938232422,-2.299992847435928,16.416667938232422,-1.9655002318400927,16.370000839233402,-0.01642338497522111
9273,2009-05-28,16.516666412353516,16.59666633605957,16.30666732788086,16.503332138061527,46216800.0,0.004663374440717183,2.3461271828955623,-0.043481235461669446,47.99529551164018,46.76663735759783,-0.11642841032694307,0.11493464790905605,0.4025752964183198,0.15701015502821036,7.613830616846459,0.28999900817871094,0.002114862645257176,-0.07583351135253835,-0.543771006612495,0.3921039839074183,-0.30980225898251845,0.15813523627744175,-0.4244095184326149,40.93016447543505,-3.1755028284398747,0.23396874762997916,5,-0.026665687561035156,-0.013332843780517578,0.5816664695739746,0.3250002861022949,-0.6066665649414062,3,-0.008072646310579468,-1.9622667991017841,16.440000534057614,-2.4883696172885506,16.666667938232422,-2.299992847435928,16.416667938232422,-0.008072646310579468
9274,2009-05-29,16.579999923706055,16.656667709350586,16.356666564941403,16.633333206176758,38519700.0,0.003834521432555471,4.999885561701387,-3.9997139178955012,47.62470752692996,46.733131865889526,-0.16351342080503883,0.03612649061638962,0.33871402599619316,0.05854190769680301,8.157146494164547,0.30000114440918324,-0.0734014118040136,-0.0015000343322739695,-0.45912926199356363,0.4561291933290157,-0.23031464816292058,0.22731457949837264,-0.4538332841796837,43.15778695313065,-0.6401597087980591,0.2288146138306455,5,0.001667022705078125,-0.07666635513305664,0.4333333969116211,0.26166677474975586,-0.6333332061767596,4,-0.02231609414571678,2.3461271828955623,16.516666412353516,-1.9622667991017841,16.440000534057614,-2.4883696172885506,16.666667938232422,-0.02231609414571678
9275,2009-06-01,16.863332748413086,16.899999618530273,16.526666641235348,16.726667404174805,59977500.0,0.01708883148436713,2.5555676657584354,-2.562477648236893,49.77219360838677,45.9339956557847,-0.35687083152859955,-0.24562295237950593,0.0634004582980836,-0.25597356945755223,8.171541524306312,0.3733329772949254,-0.10859778925373931,0.2728327751159654,-0.20005450059009533,0.7457200508220261,0.0363891372629368,0.509276412968994,-0.7046127531054651,87.89455773093779,45.15326500825802,0.2364436378530303,6,-0.2816658020019531,-0.3599991798400879,0.060834407806396484,-0.02166604995727539,-0.7399997711181641,0,-0.03617319419905074,4.999885561701387,16.579999923706055,2.3461271828955623,16.516666412353516,-1.9622667991017841,16.440000534057614,-0.03617319419905074
9276,2009-06-02,16.643333435058597,16.950000762939453,16.623332977294922,16.793333053588867,52197900.0,-0.013046016267169502,-2.438598604627817,-1.0975688047786263,44.71100866481049,46.01991878588418,-0.1523724381820024,-0.052189574394368776,0.2928964732248751,-0.06619802491230331,8.593944951918576,0.32666778564453125,-0.12800940266292926,0.06800012588501403,-0.3753228179961319,0.5113230697661599,-0.1536613460555607,0.28966159782558876,-0.4533622182009758,52.33151097565369,13.830392955572542,0.2216614719405735,6,-0.05666637420654652,-0.13999986648559926,0.14833354949950817,0.19833326339721324,-0.6166667938232493,1,-0.029841735522983526,2.5555676657584354,16.863332748413086,4.999885561701387,16.579999923706055,2.3461271828955623,16.516666412353516,-0.029841735522983526
9277,2009-06-03,16.959999084472653,16.99333381652832,16.566667556762695,16.583332061767578,59210700.0,0.019026576055191535,-1.0813189676026722,-2.5111198708086264,54.59458824140728,47.3969973222814,-0.43539586490432924,-0.3771665738928647,-0.03070685392713912,-0.3894117937232089,9.076164977893786,0.426666259765625,-0.08010608586562284,0.37766580581664755,-0.0858830859846158,0.8412146976179109,0.1458913599160141,0.609440251717281,-0.72442609485012,95.14542611197939,52.95506634590953,0.23177444590063184,6,-0.3516654968261683,-0.39166545867919567,-0.181665420532223,-0.11833238601684215,-1.1033325195312482,2,-0.04933173068055896,-2.438598604627817,16.643333435058597,2.5555676657584354,16.863332748413086,4.999885561701387,16.579999923706055,-0.04933173068055896
9278,2009-06-04,16.956666946411133,17.0,16.75,16.94333267211914,45876000.0,-0.00019647041517656394,3.999980926586431,0.03540069474686334,60.624259842887504,49.14633605714076,-0.37013349679689966,-0.35640333964661153,-0.03019576784443956,-0.3937780894190972,8.956445992829803,0.25,-0.11124765546662019,0.3516669273376465,-0.13914922944506714,0.8424830841203601,0.10625884894628967,0.5970750057290033,-0.6604730906361382,93.26429325332357,45.492891501897006,0.24540807839135748,6,-0.3033332824707031,-0.3733329772949219,-0.17833328247070312,-0.11500024795532227,-1.0133342742919922,3,-0.060546488556977085,-1.0813189676026722,16.959999084472653,-2.438598604627817,16.643333435058597,2.5555676657584354,16.863332748413086,-0.060546488556977085
9279,2009-06-05,17.023332595825195,17.25,16.73666763305664,17.040000915527347,75981600.0,0.0039315302721194545,1.351141570462001,-1.250035760263462,69.2612434975795,52.3220309000974,-0.373673806502687,-0.4132796012638771,-0.10541358136264734,-0.46682141551656997,9.11324138925221,0.5133323669433594,-0.07322625133991068,0.3986659049987793,-0.1266748870459935,0.9240066970435521,0.1359955089763929,0.6613363010211657,-0.6567581256277002,68.66349361214039,14.349235841071305,0.2626703960223871,6,-0.24499893188476562,-0.37833213806152344,-0.2649993896484375,-0.18166589736938477,-0.9799995422363281,4,-0.06540039925473351,3.999980926586431,16.956666946411133,-1.0813189676026722,16.959999084472653,-2.438598604627817,16.643333435058597,-0.06540039925473351
9280,2009-06-08,16.93666648864746,17.020000457763672,16.799999237060547,16.996667861938473,56925600.0,-0.005091018852500628,3.1250268221157285,3.5997253690343785,57.33116391577358,53.42374237102933,-0.22963772983904462,-0.32572408200924485,-0.04008864290709724,-0.39098703887857056,9.278510203729956,0.22333335876464844,-0.014922278420804957,0.3008331298828111,-0.2416576653732072,0.8433239251388294,0.02958773225480016,0.572078527510822,-0.4640809548736655,54.14625568367373,0.052415849981372276,0.2712453976280092,6,-0.15833282470703125,-0.29166603088378906,-0.19083309173583984,-0.00833272933959961,-0.7533340454101562,0,-0.0584530475215862,1.351141570462001,17.023332595825195,3.999980926586431,16.956666946411133,-1.0813189676026722,16.959999084472653,-0.0584530475215862
9281,2009-06-09,16.870000839233402,17.053333282470707,16.833332061767578,16.953332901000973,43213800.0,-0.003936173004218113,-1.8084733382031133,1.3888359081950175,60.94577369094077,54.76224827781734,-0.14650239892811712,-0.27361166518957347,0.0060629091876514,-0.3326702117854161,10.019740384870019,0.22000122070312855,0.03156278646898514,0.23450078964233612,-0.3073748189763066,0.7763763982609788,-0.03643701466698701,0.5054385939516592,-0.30412556951246117,44.39029428101754,-9.17936146831412,0.2709378043093216,6,-0.0916671752929723,-0.22500038146973012,-0.1241674423217809,0.05833292007445934,-0.7000007629394567,1,-0.04426009631262173,3.1250268221157285,16.93666648864746,1.351141570462001,17.023332595825195,3.999980926586431,16.956666946411133,-0.04426009631262173
9282,2009-06-10,16.68666648864746,16.950000762939453,16.576667785644528,16.93666648864746,59491500.0,-0.010867477265298797,1.6987742495898337,3.000045777065946,59.589050491273895,56.05044327555442,0.08437395967616368,-0.11840026029442896,0.17503409848915652,-0.15771782718059768,10.45647832386126,0.3733329772949254,0.08782295825678688,0.06516647338867188,-0.4547049484454355,0.5850378952227793,-0.1947692375283836,0.32510218430572735,0.5633335113525391,16.336468188771615,-37.771874488996616,0.2599357109170545,6,0.11666679382324219,-0.04166603088378906,0.08000040054321289,0.2416672706604004,-0.5233325958251953,2,-0.039552528233313344,-1.8084733382031133,16.870000839233402,3.1250268221157285,16.93666648864746,1.351141570462001,17.023332595825195,-0.039552528233313344
9283,2009-06-11,16.440000534057614,16.75,16.430000305175778,16.683332443237305,64824000.0,-0.014782218770757027,-1.430386348162381,0.9733276367187642,51.638062319567496,56.49637158584747,0.35651227711260347,0.11555053466635812,0.40052080088980446,0.0779290200236531,10.406165042739167,0.3199996948242223,0.0982764292991547,-0.16966619491577362,-0.694995788949484,0.35566339911793676,-0.4323309919326306,0.09299860210108335,0.7965328216552763,1.2195405614119914,-51.75849811443599,0.2626647970168554,6,0.399999618530277,0.20499992370605824,0.3291664123535192,0.4883332252502477,-0.16666793823241832,3,-0.03548260037508855,1.6987742495898337,16.68666648864746,-1.8084733382031133,16.870000839233402,3.1250268221157285,16.93666648864746,-0.03548260037508855
9284,2009-06-12,16.613332748413086,16.620000839233402,16.40333366394043,16.450000762939453,46015200.0,0.010543321698584629,1.4528151147097932,-0.6712312660688433,54.344596274338784,57.0044163265088,0.21054680999852593,-0.04042730766904157,0.1998497058345734,-0.1002038584422138,9.841834670514507,0.2166671752929723,0.12582492084394303,-0.008667278289795632,-0.5214071595682945,0.5040726029887033,-0.2650372189290451,0.24770266234945382,0.5909392852783206,32.307570417885486,-21.926045068927102,0.25636994063924895,6,0.2133340835571289,0.03166770935058594,0.15583419799804688,0.3150010108947754,-0.32666587829589844,4,-0.04032905898173522,-1.430386348162381,16.440000534057614,1.6987742495898337,16.68666648864746,-1.8084733382031133,16.870000839233402,-0.04032905898173522
9285,2009-06-15,16.15333366394043,16.399999618530273,16.073333740234375,16.366666793823242,73821300.0,-0.027688549398169116,1.3333378746594005,-1.306131981829435,39.622590583272604,56.439036539671264,0.624962672968298,0.4508242608941089,0.6177893369015379,0.35982873652895364,9.159480260137293,0.5399990081787109,0.14151236024020974,-0.4738330841064453,-0.9638845827640452,0.01621841455115458,-0.7188588334352453,-0.22880733477764537,1.002882067565917,8.163261334132574,-42.63917565599564,0.2450257493288007,6,0.5083332061767578,0.4916667938232422,0.6158332824707031,0.7750000953674316,0.2366657257080078,0,-0.006809777637239112,1.4528151147097932,16.613332748413086,-1.430386348162381,16.440000534057614,1.6987742495898337,16.68666648864746,-0.006809777637239112
9286,2009-06-16,16.083332061767578,16.206666946411133,16.016666412353516,16.170000076293945,62130300.0,-0.0043335700004215605,1.374980628702898,0.4062567055289321,42.30209690950997,55.07320416946046,0.6785288648382419,0.5027602206832853,0.6423315319661356,0.43089414887033683,9.05348564017801,0.1900005340576172,0.15248172042523578,-0.5160013198852553,-1.0629184794859867,0.030915839715476068,-0.789459899685621,-0.24254274008488963,0.986253110437012,7.142740366537511,-44.35062099573601,0.27345857980036503,6,0.5500011444091797,0.5500011444091797,0.7183349132537842,0.8450016975402832,0.17000007629394887,1,0.006217640790209256,1.3333378746594005,16.15333366394043,1.4528151147097932,16.613332748413086,-1.430386348162381,16.440000534057614,0.006217640790209256
9287,2009-06-17,16.18666648864746,16.296667098999027,16.033332824707028,16.100000381469727,57816000.0,0.006424938966815397,-1.393934665002068,-0.9999779924734259,42.95873525430597,53.110368104062516,0.507310167570413,0.39887395691658867,0.497777177340307,0.33200286852106586,8.850999315215438,0.2633342742919993,0.13588815543454658,-0.39933357238769673,-0.9735579147415194,0.17489076996612596,-0.6864457435646081,-0.11222140121078539,0.7776268075720232,23.181820546299136,-28.42299768989325,0.28711217117691223,6,0.4466667175292969,0.4466667175292969,0.6316673755645752,0.7416672706604004,0.12666702270507812,2,-0.001029638336293881,1.374980628702898,16.083332061767578,1.3333378746594005,16.15333366394043,1.4528151147097932,16.613332748413086,-0.001029638336293881
9288,2009-06-18,16.226667404174805,16.296667098999027,16.133333206176758,16.216667175292972,41781300.0,0.002471226274748828,1.1777907760384982,0.11538800123240762,42.38506148743859,50.124125658491295,0.3943379578155408,0.3710724025534091,0.427347084573249,0.2953922047193416,8.29975968542727,0.16333389282226918,0.15450027719213466,-0.35499935150146555,-0.9391103608110818,0.22911165780815246,-0.6470548561562737,-0.06294384684665744,0.6428632036580808,34.80673113704096,-17.12852976721392,0.2920555046548086,6,0.3083324432373047,0.4066658020019531,0.5933330059051514,0.7016663551330566,0.09666633605957031,3,-0.003903051056327489,-1.393934665002068,16.18666648864746,1.374980628702898,16.083332061767578,1.3333378746594005,16.15333366394043,-0.003903051056327489
9289,2009-06-19,16.05666732788086,16.350000381469727,16.033332824707028,16.350000381469727,71303400.0,-0.010476585984020792,1.1590990370047904,-29.33263398818513,31.722053336122272,47.278668927418934,0.4613078665181334,0.5443013372009489,0.5619510568397459,0.4668171839537223,7.6942127379331176,0.31666755676269887,0.10503019086874232,-0.5093327522277846,-1.1328279905026726,0.11416248604710155,-0.8210803713652268,-0.19758513309034242,0.7275768604040884,10.43502490334715,-35.425193206564536,0.31174761913744337,6,0.47833251953125,0.5766658782958984,0.7024991512298584,0.871666431427002,0.25,4,0.01349378818904201,1.1777907760384982,16.226667404174805,-1.393934665002068,16.18666648864746,1.374980628702898,16.083332061767578,0.01349378818904201
9290,2009-06-22,16.196666717529293,16.299999237060547,16.00666618347168,16.033332824707028,60085200.0,0.008719081412700058,-1.7076833691328048,-0.5568206201923389,39.498414327021536,44.89562899809457,0.22942736162207922,0.4078875333632652,0.4084072137322714,0.32939057259156,7.315729584407231,0.2933330535888672,0.03431767149673348,-0.3583333015441923,-1.0004075717162593,0.28374096862787646,-0.6793704366302258,-0.03729616645815881,0.5108196931625102,55.339822005932106,9.872771773048385,0.32103713508603404,6,0.2816667556762731,0.4316663742065465,0.5358331203460729,0.731667041778568,0.2600002288818395,0,0.005556708312735026,1.1590990370047904,16.05666732788086,1.1777907760384982,16.226667404174805,-1.393934665002068,16.18666648864746,0.005556708312735026
9291,2009-06-23,16.116666793823242,16.276666641235348,16.083332061767578,16.239999771118164,48711600.0,-0.0049392831933418035,-1.0350746867972642,-0.7550972744470654,27.689592220429304,41.3512447457785,0.21381386428365445,0.46859517528959316,0.4643048554424425,0.416154686031426,7.73358781552165,0.19333457946776988,-0.07460309718116775,-0.41083316802978587,-1.0793386857375467,0.2576723496779749,-0.745085926883668,-0.0765804091759037,0.5067211896021462,32.03893203559882,-6.849020794180163,0.33425275885388045,6,0.26166629791259766,0.5116662979125977,0.4766671657562256,0.8366670608520472,0.5433330535888672,1,0.016959623185232697,-1.7076833691328048,16.196666717529293,1.1590990370047904,16.05666732788086,1.1777907760384982,16.226667404174805,0.016959623185232697
9292,2009-06-24,16.170000076293945,16.25666618347168,16.036666870117188,16.166667938232422,50043900.0,0.003309200540842827,1.49059088995174,-0.027017413627787572,29.725066314822854,38.916467411917985,0.0888250225021423,0.41528908273491183,0.39139789811967773,0.373902947102124,8.36112497319426,0.2199993133544922,-0.14172603524886895,-0.34399986267089844,-1.0306052783788822,0.34260555303708706,-0.6873025705248921,-0.0006971548169047992,0.3793812911369976,47.57285868248836,14.920249655970196,0.3433027078539927,6,0.14333343505859375,0.45833301544189453,0.41916728019714355,0.7833337783813441,0.4566669464111328,2,0.005153497920494798,-1.0350746867972642,16.116666793823242,-1.7076833691328048,16.196666717529293,1.1590990370047904,16.05666732788086,0.005153497920494798
9293,2009-06-25,16.383333206176758,16.483333587646484,16.106666564941403,16.14666748046875,59588700.0,0.013193143406076357,-1.3789429302815532,71.02518603319977,34.6645472544227,36.72979529859398,-0.14906776618244066,0.20180125193945386,0.1587397008630269,0.1759317113641501,8.438083266483753,0.3766670227050817,-0.21274499357165766,-0.12400007247924805,-0.8130812353653987,0.5650810904069026,-0.4685406539223216,0.2205405089638255,0.10092233917907478,79.02093145159677,48.81986165183991,0.3445405814430751,6,-0.13833332061767578,0.24499988555908203,0.16500067710876465,0.5700006484985316,0.22999954223632812,3,-0.004272616197406487,1.49059088995174,16.170000076293945,-1.0350746867972642,16.116666793823242,-1.7076833691328048,16.196666717529293,-0.004272616197406487
9294,2009-06-26,16.209999084472653,16.35333251953125,16.143333435058597,16.34666633605957,61609800.0,-0.01057990578124579,1.7999949137239968,-0.5774695561770284,33.282197686082654,36.025307198906205,-0.04354214301863024,0.3646925483526502,0.31581660557550606,0.3571759757686088,8.686126187994684,0.2399997711181605,-0.27748542920068786,-0.27883415222168395,-0.979471183206261,0.42180287876289313,-0.6291526677139743,0.07148436327060637,0.2733345031738317,42.65718595820037,14.845350881981233,0.3503185154922886,6,0.035000801086429334,0.41833400726318715,0.33833479881286976,0.7433347702026367,0.4066677093505895,4,0.006991650966241103,-1.3789429302815532,16.383333206176758,1.49059088995174,16.170000076293945,-1.0350746867972642,16.116666793823242,0.006991650966241103
9295,2009-06-29,16.253332138061527,16.299999237060547,16.133333206176758,16.23666763305664,51972900.0,0.002673229860350901,2.030327200846179,-0.12193488060516149,35.65887759266168,35.28717171925639,-0.07956589824728155,0.28808698136029065,0.2626273236964778,0.3294834740240482,9.185282666706579,0.16666603088378906,-0.30799054571452444,-0.2050010681152301,-0.8899281144933084,0.4799259782628482,-0.5474645913042693,0.13746245507380905,0.23000144958495738,48.50714401619333,21.850843134109454,0.3424635231890395,6,-0.008332252502444959,0.37500095367431285,0.29500174522399547,0.7000017166137624,0.14666748046874645,0,0.003281492642018602,1.7999949137239968,16.209999084472653,-1.3789429302815532,16.383333206176758,1.49059088995174,16.170000076293945,0.003281492642018602
9296,2009-06-30,16.14666748046875,16.360000610351562,16.100000381469727,16.286666870117188,50517300.0,-0.0065626332303265755,-1.22857096146615,-8.401052993016407,36.97750645570526,34.622590741634085,0.041379148969848956,0.3748538007924509,0.36798688609533414,0.4399373234787731,9.496826381147915,0.26000022888183594,-0.36582435549831516,-0.28683242797851705,-0.9794887361533426,0.4058238801963103,-0.6331605820659298,0.05949572610889575,0.27946601867675724,24.626999513199134,-3.196938162459734,0.3463281540874136,6,0.09833240509033203,0.48166561126708984,0.3924996852874756,0.8066663742065394,0.1800003051757777,1,0.019198975040352062,2.030327200846179,16.253332138061527,1.7999949137239968,16.209999084472653,-1.3789429302815532,16.383333206176758,0.019198975040352062
9297,2009-07-01,16.123332977294922,16.213333129882812,16.05666732788086,16.183332443237305,55294800.0,-0.0014451590832630368,1.6110784391639514,0.42856948228882835,41.44141914957027,34.517741592982055,0.061223305765985,0.35025108640709135,0.38370043585213054,0.4612688500543811,10.041394810474557,0.15666580200195312,-0.34811955386699367,-0.2683336257934563,-0.9273476021708298,0.39068035058391715,-0.597840613982143,0.06117336239523041,0.2524644439697248,15.62477648236893,-14.921487603520575,0.3295069881886865,7,0.12166690826416016,0.505000114440918,0.3600008487701416,0.8583335876464844,0.3066673278808558,2,0.03328510741996893,-1.22857096146615,16.14666748046875,2.030327200846179,16.253332138061527,1.7999949137239968,16.209999084472653,0.03328510741996893
9298,2009-07-02,15.93000030517578,16.133333206176758,15.920000076293945,16.086666107177734,59958600.0,-0.011990862707567662,-1.415097598894455,2.6111199415074844,31.72908725759092,34.518523139811904,0.2324978785586307,0.48773100415787773,0.5763575110959156,0.6533168269524214,10.769136341388537,0.2133331298828125,-0.33894406787039344,-0.41033296585083257,-1.0434755727355505,0.22280964103388357,-0.7269042692931915,-0.09376166240847361,0.430000305175783,2.2727765327040834,-26.891948907328892,0.31657130344235845,7,0.27166652679443537,0.6549997329711932,0.5666668415069598,1.105000019073488,0.6433334350585955,3,0.043733000890335605,1.6110784391639514,16.123332977294922,-1.22857096146615,16.14666748046875,2.030327200846179,16.253332138061527,0.043733000890335605
9299,2009-07-06,15.90999984741211,16.059999465942386,15.856666564941404,15.91333293914795,60765600.0,-0.0012555214928132719,-2.696973375063917,0.021275171053592494,41.4918377609096,34.740014632466135,0.2564769448685027,0.44274662096969664,0.5965106165464533,0.6802061547465499,10.94278716174723,0.2033329010009819,-0.3398217462122659,-0.3746667861938491,-0.9479038916279556,0.19857031924025748,-0.6612853389109041,-0.0880482334767958,0.3884006881713873,10.596001394510191,-20.34847408442827,0.2866185527170536,7,0.26000022888183594,0.6433334350585938,0.5866672992706299,1.1250004768371582,0.7700004577636683,0,0.04420697094572135,-1.415097598894455,15.93000030517578,1.6110784391639514,16.123332977294922,-1.22857096146615,16.14666748046875,0.04420697094572135
9300,2009-07-07,15.946666717529295,16.016666412353516,15.90999984741211,15.966667175292967,45279300.0,0.0023046430212976254,-1.2856909306413589,6.000572246065809,45.107448761088975,36.67533202587276,0.20184430533138986,0.345840008017662,0.5710641251182071,0.6479968761614661,11.125822288215195,0.10666656494140625,-0.34231634663816735,-0.28849992752075515,-0.7913316678043092,0.2143318127627989,-0.5399157976625322,-0.03708405737897813,0.2810563827514674,17.88079972109796,-15.410416837481474,0.2514158701417772,7,0.2233333587646502,0.606666564941408,0.5958335399627703,1.0883336067199725,0.8899993896484393,1,0.04201505481753465,-2.696973375063917,15.90999984741211,-1.415097598894455,15.93000030517578,1.6110784391639514,16.123332977294922,0.04201505481753465
9301,2009-07-08,16.123332977294922,16.166667938232422,15.993332862854006,16.036666870117188,56639400.0,0.011078569766020507,-1.0000110038843917,-4.333206179668129,47.845797927346865,38.688746649486546,0.029304798574308677,0.11633150078293397,0.4010250447083976,0.47739302858396115,10.98167028441683,0.22000122070312678,-0.2991875597986855,-0.07450027465820241,-0.48040550750796385,0.33140495819155724,-0.27745289108308313,0.1284523417666783,0.045021077331544035,74.76630516160786,38.53584956410561,0.20295261642488005,7,0.04666709899902344,0.43000030517578125,0.41916728019714355,0.9116673469543457,1.1700000762939453,2,0.0171593951216511,-1.2856909306413589,15.946666717529295,-2.696973375063917,15.90999984741211,-1.415097598894455,15.93000030517578,0.0171593951216511
9302,2009-07-09,16.026666641235348,16.283332824707028,15.960000038146973,16.266666412353516,45369600.0,-0.005995431353783998,1.3658560413105272,-2.76924600554606,43.44974837958444,39.664880107837845,0.11566447761236276,0.16971863983998503,0.5037617347287586,0.5881370181397898,11.477259672453979,0.32333278656005504,-0.29014624706356784,-0.1381666183471708,-0.47880552614707383,0.2024722894527322,-0.30848607224712055,0.0321528355527807,-0.17000007629394354,39.84380587940752,3.2914343368286794,0.17031945389995115,7,0.08166694641113637,0.5266666412353551,0.5183336734771764,1.0083336830139196,1.2366657257080114,3,0.018718873432938432,-1.0000110038843917,16.123332977294922,-1.2856909306413589,15.946666717529295,-2.696973375063917,15.90999984741211,0.018718873432938432
9303,2009-07-10,15.856666564941404,16.079999923706055,15.783332824707033,15.979999542236328,47913300.0,-0.010607325908716825,-1.1975303409203453,0.513887895477195,43.449748379584484,40.794607962671385,0.22696855253119175,0.3096520881770193,0.6567048837865901,0.7622678549993882,12.073634586396427,0.29666709899902166,-0.2543614908527019,-0.2789999961853038,-0.6203290912569539,0.062329098886344525,-0.44966454372112885,-0.10833544864947875,0.4266662597656232,14.666748046874446,-24.14874851864252,0.1706645475358244,7,0.2150001525878924,0.6599998474121112,0.7316670417785662,1.178333759307863,1.3333339691162092,4,0.036157267852374275,1.3658560413105272,16.026666641235348,-1.0000110038843917,16.123332977294922,-1.2856909306413589,15.946666717529295,0.036157267852374275
9304,2009-07-13,15.94333267211914,15.979999542236328,15.80666732788086,15.866666793823242,48102900.0,0.005465594349404634,1.311102068842745,-0.6216170239089329,41.40267978509957,41.432808206275595,0.11007321494176381,0.17941638705934437,0.5541745921957997,0.6709109884311104,12.625095158414846,0.17333221435546875,-0.22330613780350106,-0.15883388519286967,-0.42629119165266616,0.10862342126692681,-0.2925625384227679,-0.02510523196297143,0.3400001525878871,31.999969482421857,-4.5301133224654,0.13372865322989813,7,0.12833404541015625,0.573333740234375,0.6750011444091797,1.091667652130127,1.1766681671142614,0,0.0395150174101897,-1.1975303409203453,15.856666564941404,1.3658560413105272,16.026666641235348,-1.0000110038843917,16.123332977294922,0.0395150174101897
9305,2009-07-14,16.043333053588867,16.049999237060547,15.846667289733887,15.953332901000975,40399200.0,0.006272238278299369,2.935488038984052,1.1739271053613864,47.544626891597815,42.606932699152544,-0.02553327767899205,0.0745760483047242,0.4429060492603085,0.5643586571774932,12.210461809556566,0.20333194732666016,-0.2155831346358319,-0.053333473205565696,-0.3208845515929504,0.21421760518182076,-0.18710901239925803,0.08044206598812664,0.22999977111815895,52.00004577636739,14.28628203137194,0.13377553919369306,7,-0.010000228881835938,0.37500000000000355,0.6683340072631836,0.9916672706604004,1.1800003051757848,1,0.039684225806462914,1.311102068842745,15.94333267211914,-1.1975303409203453,15.856666564941404,1.3658560413105272,16.026666641235348,0.039684225806462914
9306,2009-07-15,16.183332443237305,16.190000534057614,15.986666679382324,16.116666793823242,56225100.0,0.008726328200056921,4.083230020980717,0.7407281820878928,50.42191087600528,43.604765113200884,-0.1785625561883002,-0.06065737175462971,0.2845436286486063,0.4208435474073582,11.523581390285202,0.20333385467528942,-0.1868555402290646,0.08166589736938334,-0.18856019593819795,0.3518919906769664,-0.05344714928440908,0.216778944023174,0.08020038146972297,79.99992370605518,41.73495472061779,0.13511304665379134,7,-0.14999961853027344,0.23500061035156605,0.5283346176147461,0.8516678810119629,1.053335189819336,2,0.04037077445155268,2.935488038984052,16.043333053588867,1.311102068842745,15.94333267211914,-1.1975303409203453,15.856666564941404,0.04037077445155268
9307,2009-07-16,16.170000076293945,16.196666717529293,15.99666690826416,16.116666793823242,56589900.0,-0.0008238332240978474,2.7500000000001834,0.8000114442664226,42.270523388563724,44.77603579442008,-0.17647225112759912,-0.05126606852881821,0.2830629169246208,0.4366144779949366,11.11957189507478,0.19999980926513317,-0.16851608953857422,0.06916685104370046,-0.20005650165741784,0.33839020374481876,-0.06544482530685869,0.2037785273942596,0.08392874841308284,93.54840198241013,57.9421241542687,0.13461167635055912,7,-0.13666725158691406,0.19666671752929688,0.5416669845581055,0.8650002479553223,0.9500007629394567,3,0.06947018998112342,4.083230020980717,16.183332443237305,2.935488038984052,16.043333053588867,1.311102068842745,15.94333267211914,0.06947018998112342
9308,2009-07-17,16.163333892822266,16.23666763305664,16.00666618347168,16.203332901000973,43236900.0,-0.0004122562424382359,3.312454179704962,-0.7499821185894477,48.07697749216377,45.50771798678165,-0.14888367231583288,-0.05226774754534347,0.2847418502111516,0.4396909199885535,10.75422282507687,0.23000144958496094,-0.1471333393369747,0.06566734313964773,-0.19877140749094124,0.3301060937702367,-0.06655203217564676,0.1978867184549422,0.08118301188476096,82.94565390961836,46.23888458796111,0.13221937531529449,7,-0.13000106811523438,0.10333251953125,0.5608329772949219,0.871666431427002,1.019998550415039,4,0.06805517236821879,2.7500000000001834,16.170000076293945,4.083230020980717,16.183332443237305,2.935488038984052,16.043333053588867,0.06805517236821879
9309,2009-07-20,16.273332595825195,16.283332824707028,16.073333740234375,16.219999313354492,51321600.0,0.00680544643402925,4.727215980025427,-1.3333651232655803,50.78127095484022,46.13814267497624,-0.22565351648146503,-0.15304907135383772,0.16684778378355247,0.3309635711001633,10.166670341319493,0.2099990844726527,-0.13481446521117135,0.16483278274536062,-0.11007877533101151,0.4397443408217345,0.027377003707172776,0.3022885617835467,-0.4899997711181623,97.70986531317442,59.914128481852615,0.13745577903818684,7,-0.23999977111816406,-0.07166576385497692,0.46916770935058594,0.7616677284240723,0.9500007629394567,0,0.056329453898556814,3.312454179704962,16.163333892822266,2.7500000000001834,16.170000076293945,4.083230020980717,16.183332443237305,0.056329453898556814
9310,2009-07-21,16.286666870117188,16.316667556762695,16.149999618530273,16.303333282470707,51564300.0,0.0008193941968230867,6.692077464788732,-0.3124955296474452,55.898861053694084,47.03292746679259,-0.20750858985536524,-0.16790354880013325,0.1429237922876041,0.32410060928858897,9.525267557188851,0.16666793823242188,-0.08313597477021872,0.1736670494079604,-0.11012413714290759,0.4574582359588266,0.031771456132528186,0.3155626426833944,-0.4933340454101547,90.9089070054417,49.322173887133,0.14189559327543327,7,-0.23666667938232422,-0.1533336639404297,0.44916677474975586,0.7483334541320801,0.9799995422363281,1,0.05116663684238665,4.727215980025427,16.273332595825195,3.312454179704962,16.163333892822266,2.7500000000001834,16.170000076293945,0.05116663684238665
9311,2009-07-22,16.389999389648438,16.510000228881836,16.219999313354492,16.266666412353516,45115500.0,0.00634460816048521,-1.6769252438466142,-7.400091554129803,60.52633956536401,48.93032648743477,-0.3006534239565859,-0.2632033063995003,0.024718406279259142,0.22263678552515387,9.122865350742511,0.29000091552734375,-0.05145554709279665,0.26333293914795064,-0.04634689808038672,0.5730127763762862,0.10849302053378196,0.4181728577621193,-0.5757331756591775,76.62321255729013,30.44080489011212,0.154839918614168,7,-0.2433328628540039,-0.2433328628540039,0.2633342742919922,0.6450009346008301,0.6900005340576172,2,0.05084405125985114,6.692077464788732,16.286666870117188,4.727215980025427,16.273332595825195,3.312454179704962,16.163333892822266,0.05084405125985114
9312,2009-07-23,16.253332138061527,16.496667861938473,16.213333129882812,16.393333435058597,79989000.0,-0.008338453732538054,-1.5757783307178301,-1.1351489282731744,63.36085071100157,51.14267119092555,-0.1435480150457984,-0.1264564121878884,0.14171664187899324,0.3667838747005092,8.548672265254812,0.2833347320556605,-0.029733037569027232,0.12249908447266122,-0.1918429314698713,0.4368411004151955,-0.034671923498606816,0.2796700924439275,-0.3973218831787122,49.00641171388366,-2.617484386656443,0.15717100797126696,7,-0.09499835968017933,-0.1066656112670934,0.3800010681152308,0.7816681861877406,0.7900009155273402,3,0.060500547619547485,-1.6769252438466142,16.389999389648438,6.692077464788732,16.286666870117188,4.727215980025427,16.273332595825195,0.060500547619547485
9313,2009-07-24,16.31333351135254,16.39666748046875,16.253332138061527,16.270000457763672,39274200.0,0.003691635215556932,-2.739035251387173,-0.3095189438835983,66.133371175188,53.89052578982426,-0.1474665762277958,-0.2023452181704144,0.07168696793288021,0.31819994260018447,8.859033203351183,0.143335342407223,-0.02287455594125376,0.18600044250488423,-0.1178890392585572,0.48988992426832567,0.034055701623163515,0.33794518338660495,-0.41808385802978343,54.961802052075,-1.7753489186945544,0.15194474088172027,7,-0.13499975204467773,-0.16666698455810547,0.31999969482421875,0.6766667366027832,0.6433334350585938,4,0.04944834403829845,-1.5757783307178301,16.253332138061527,-1.6769252438466142,16.389999389648438,6.692077464788732,16.286666870117188,0.04944834403829845
9314,2009-07-27,16.323333740234375,16.366666793823242,16.176666259765625,16.366666793823242,42810600.0,0.0006130095283638504,7.769312029578766,-1.0,65.39513360296122,55.8739154244202,-0.10939955032887738,-0.21441238629525827,0.06156161841756003,0.3138833594426629,9.031972358933427,0.1900005340576172,0.0013180015135318968,0.19033393859863423,-0.12409025934037388,0.5047581365376423,0.033121839629131955,0.3475460375681383,-0.39119905237807373,48.148285508413515,-12.946099046024038,0.1572120989695037,7,-0.07500028610229492,-0.1766672134399414,0.2608327865600586,0.5750002861022949,0.6666660308837891,0,0.05268523677140613,-2.739035251387173,16.31333351135254,-1.5757783307178301,16.253332138061527,-1.6769252438466142,16.389999389648438,0.05268523677140613
9315,2009-07-28,16.30666732788086,16.329999923706055,16.219999313354492,16.253332138061527,35418000.0,-0.001021017680502112,1.2000038146827137,-1.2308200184866471,58.62075150854185,56.78489771692426,-0.05749736605560685,-0.20400479313116904,0.08811536896304162,0.32948803141297844,9.179745480701845,0.1100006103515625,0.04093606896329405,0.1710007667541511,-0.14858302294880588,0.49058455645710985,0.011208871902670836,0.3307926616056296,-0.33986070756302666,39.00024604750433,-19.523486406374744,0.1597918948514791,7,-0.05333375930786133,-0.16000080108642578,0.2774991989135742,0.469998836517334,0.6666660308837926,1,0.05621418604134343,7.769312029578766,16.323333740234375,-2.739035251387173,16.31333351135254,-1.5757783307178301,16.253332138061527,0.05621418604134343
9316,2009-07-29,16.456666946411133,16.523332595825195,16.266666412353516,16.30666732788086,49822500.0,0.009198667975142127,-1.2318657898446765,2.8123949504704515,69.25377570227579,59.78303686289228,-0.18399620715889853,-0.34740065488082905,-0.06907042557529053,0.1837589161167159,9.871239686482427,0.2566661834716797,0.08509746490607739,0.30550041198730327,-0.04491311431567624,0.6559139382902845,0.1302936488358135,0.480707175138793,-0.4572687095794592,80.76950586785362,19.061546724901262,0.17520676315149059,7,-0.1916675567626953,-0.30333423614501953,0.09666633605957031,0.31999921798706055,0.7900009155273402,2,0.04922014090581239,1.2000038146827137,16.30666732788086,7.769312029578766,16.323333740234375,-2.739035251387173,16.31333351135254,0.04922014090581239
9317,2009-07-30,16.65999984741211,16.799999237060547,16.5,16.516666412353516,52130700.0,0.012355655107021413,-2.396225600276386,0.9555586638353064,84.92760353606579,63.87755086777028,-0.34700432072400744,-0.5359444996985587,-0.27135718035890477,-0.006626426793765461,10.76549872158222,0.34333229064941406,0.11953574033970327,0.4819999694824233,0.06474405804083716,0.8992558809240112,0.27337201376163023,0.6906279252032164,-0.6186868618609545,77.54019204053782,9.473627610378955,0.20862795572079354,7,-0.22333335876464844,-0.3683338165283203,-0.15666675567626953,-0.056665897369384766,0.5666675567626953,3,0.02521008884397946,-1.2318657898446765,16.456666946411133,1.2000038146827137,16.30666732788086,7.769312029578766,16.323333740234375,0.02521008884397946
9318,2009-07-31,16.626667022705078,16.809999465942386,16.59000015258789,16.683332443237305,43985700.0,-0.0020007698086629278,-2.3846266707748836,-0.3953398626709959,81.15512515479142,67.25242355665375,-0.2693622789095116,-0.4719396707048098,-0.2328306812237031,0.03341761513645736,11.225076571835057,0.21999931335449574,0.14042622461001386,0.41383380889892507,-0.03161523649603737,0.8592828542938875,0.19110928620144207,0.6365583315964063,-0.5094854120029844,71.05276630858658,-1.5108777194674445,0.22272452269748128,7,-0.14666748046875,-0.33000087738036754,-0.15583372116088867,-0.023333072662353516,0.5066661834716797,4,0.0250601055710562,-2.396225600276386,16.65999984741211,-1.2318657898446765,16.456666946411133,1.2000038146827137,16.30666732788086,0.0250601055710562
9319,2009-08-03,16.613332748413086,16.739999771118164,16.50666618347168,16.739999771118164,45601500.0,-0.0008019811952559852,2.6842041861165487,2.2353495573731865,78.21785356825885,69.7323116138276,-0.22655135376154334,-0.4250018451568067,-0.21617743246512333,0.05989379069677625,11.31339120631935,0.23333358764648438,0.17887567702427987,0.3653328895568855,-0.09038540249894567,0.8210511816127184,0.13747374352896813,0.5931920355848028,-0.4130129950821555,66.66666666666626,-8.147085082280483,0.22785914602791643,8,-0.11999988555908203,-0.31666660308837535,-0.176666259765625,-0.04833269119262695,0.42333412170410156,0,0.020666184395231824,-2.3846266707748836,16.626667022705078,-2.396225600276386,16.65999984741211,-1.2318657898446765,16.456666946411133,0.020666184395231824
9320,2009-08-04,16.616666793823242,16.760000228881836,16.5,16.536666870117188,54801600.0,0.0002006849234073016,-2.391300021146646,-0.6315765697937058,74.80922865916268,71.31929929091635,-0.19908843955537847,-0.39586366090617986,-0.2175897817014807,0.06197731862535605,11.430549411605197,0.26000022888183594,0.2108972629043393,0.33516693115234375,-0.1257576910462106,0.7960915533508963,0.10470462005306658,0.5656292422516209,-0.34318547497893803,64.41728128960195,-9.338086454397626,0.23046231109927662,8,-0.12333393096923828,-0.3200006484985316,-0.18000030517578125,-0.0516667366027832,0.39333343505859375,1,0.022467380608107046,2.6842041861165487,16.613332748413086,-2.3846266707748836,16.626667022705078,-2.396225600276386,16.65999984741211,0.022467380608107046
9321,2009-08-05,16.399999618530273,16.656667709350586,16.393333435058597,16.64666748046875,53149200.0,-0.013039147861682365,-1.025646480578101,-3.083351214743819,60.681082191877955,71.02154723323594,0.021396518277263965,-0.16591301459783736,-0.009538460804215276,0.28152655259868453,12.03826399186493,0.26333427429198863,0.22774539385817505,0.10466642379760671,-0.3528653678841529,0.5621982154793681,-0.1240994720432731,0.3334323196384865,-0.06213612203420027,1.5998864744352959,-66.77455172744197,0.22876589584088053,8,0.09333324432373047,-0.10333347320556285,0.0366668701171875,0.16500043869018555,0.5066680908203125,2,0.03495937521770265,-2.391300021146646,16.616666793823242,2.6842041861165487,16.613332748413086,-2.3846266707748836,16.626667022705078,0.03495937521770265
9322,2009-08-06,16.326667785644528,16.459999084472653,16.25,16.416667938232422,48633000.0,-0.0044714533287482094,1.3774049361923206,0.36486371544559726,57.14288097478283,70.02260387763538,0.11870845332327917,-0.07267979906300681,0.06145504101889898,0.35941902875159926,12.910737302176075,0.2099990844726527,0.23566791495978023,0.016334533691402697,-0.42343645268670116,0.45610552006950655,-0.203550959497651,0.2362200268804564,0.48333168029785867,13.690689064409822,-50.65779814924832,0.21988549318905204,8,0.1666650772094762,-0.030001640319817113,0.10999870300293324,0.2383322715759313,0.4666652679443395,3,0.056349531231527195,-1.025646480578101,16.399999618530273,-2.391300021146646,16.616666793823242,2.6842041861165487,16.613332748413086,0.056349531231527195
9323,2009-08-07,16.430000305175778,16.5,16.31333351135254,16.426666259765625,40184700.0,0.006329063645314381,1.6046468302549635,-0.03704488619501692,56.891537920700074,69.07775991293968,0.03762182235116995,-0.13792896215290185,-0.04553483652650314,0.25490744274592103,13.20630626278666,0.18666648864746094,0.23101814421519506,0.09100036621093466,-0.2958122863941526,0.4778130188160219,-0.10240596009160896,0.2844066925134783,0.36879917144776186,35.294161645853436,-23.80845482006022,0.19340632630254362,8,0.0849990844726598,-0.1333341598510671,0.00666618347168324,0.1349997520446813,0.2133331298828196,4,0.048488562641600286,1.3774049361923206,16.326667785644528,-1.025646480578101,16.399999618530273,-2.391300021146646,16.616666793823242,0.048488562641600286
9324,2009-08-10,16.573333740234375,16.576667785644528,16.336666107177734,16.459999084472653,39144300.0,0.00872388511237232,2.9999364231675756,33.993135011478934,61.31579977653901,69.37720972049493,-0.07433709828321611,-0.24416264951430122,-0.19297723010229006,0.10887461701117473,13.627716235088544,0.24000167846679332,0.23751324549851915,0.20283374786377095,-0.1493709806068324,0.5550384763343743,0.026731383628469274,0.37893611209907263,0.21448974685669242,63.398744142385375,7.97574329408517,0.17610236423530257,8,-0.043334007263183594,-0.2766675949096644,-0.18000030517578125,-0.008333683013916016,0.1066665649414027,0,0.0337891865764397,1.6046468302549635,16.430000305175778,1.3774049361923206,16.326667785644528,-1.025646480578101,16.399999618530273,0.0337891865764397
9325,2009-08-11,16.680000305175778,16.783332824707028,16.50666618347168,16.569999694824222,48754800.0,0.006436035538369245,-1.3380184071823171,0.9705822955232997,61.41735476371402,68.50649628287695,-0.13687062478107848,-0.3169355510124845,-0.31173205782807756,0.0027094940759333497,14.657202720851362,0.276666641235348,0.23888126908239826,0.2776669502258251,-0.06498948026011675,0.620323380711767,0.10633873498285595,0.44899516546879426,-0.4300003051757777,80.62513411057851,26.731965726896334,0.17132821524297043,8,-0.1500005722045863,-0.3833341598510671,-0.3183336257934535,-0.12666702270507457,-0.02666664123534801,1,0.021382887195195988,2.9999364231675756,16.573333740234375,1.6046468302549635,16.430000305175778,1.3774049361923206,16.326667785644528,0.021382887195195988
9326,2009-08-12,16.836666107177734,16.946666717529293,16.700000762939453,16.700000762939453,54929400.0,0.009392434000936145,-2.6097806062635556,1.2424053266750699,72.60986114786971,67.13785823974405,-0.26146028137490873,-0.4449588868426986,-0.4718225655938113,-0.1506227303938097,16.239257361658698,0.2666664123535156,0.2469216883716463,0.4016660690307603,0.024124133839350748,0.7792080042221698,0.21289510143505552,0.5904370366264651,-0.575999450683593,84.21043985829083,28.472289211906187,0.18877096759570514,8,-0.23833274841308594,-0.4716663360595703,-0.47499942779541016,-0.28333282470703125,-0.13333320617676137,2,0.010295038257615907,-1.3380184071823171,16.680000305175778,2.9999364231675756,16.573333740234375,1.6046468302549635,16.430000305175778,0.010295038257615907
9327,2009-08-13,17.293333053588867,17.333332061767578,16.850000381469727,17.276666641235348,96432000.0,0.027123359429005234,9.00019731649566,0.12195053871492578,79.05140574783601,66.90411163897122,-0.6915668598581526,-0.8570973649198663,-0.9368869601874223,-0.6113260504148883,18.21832792496166,0.49666595458984375,0.2828065989197235,0.802166366577147,0.2829621530967863,1.321370580057506,0.5425642598369684,1.0617684733173256,-1.0052263946533202,96.07852303687733,38.57980700258044,0.2596021067401798,8,-0.5016670227050781,-0.7350006103515625,-0.931666374206543,-0.7399997711181641,-0.323333740234375,3,-0.022359214562055585,-2.6097806062635556,16.836666107177734,-1.3380184071823171,16.680000305175778,2.9999364231675756,16.573333740234375,-0.022359214562055585
9328,2009-08-14,17.26333236694336,17.416667938232422,17.180000305175778,17.290000915527347,51714000.0,-0.0017348122858988901,-1.4482942325525798,-1.6001373311969422,77.53904853014794,66.8286888569589,-0.6277750436285281,-0.7804776747794122,-0.9156980483108086,-0.5834482168380504,20.192344606098317,0.23666763305664418,0.2954972742496089,0.7171657562255866,0.11738729066393105,1.3169442217872405,0.41727652344475885,1.0170549890064144,-0.9125121838378902,85.80228598878197,26.000470966476705,0.29988923278082724,8,-0.42999839782714844,-0.6633319854736328,-0.9324989318847656,-0.7099990844726562,-0.26666450500488637,4,-0.027225294825144464,9.00019731649566,17.293333053588867,-2.6097806062635556,16.836666107177734,-1.3380184071823171,16.680000305175778,-0.027225294825144464
9329,2009-08-17,17.190000534057614,17.286666870117188,17.046667098999027,17.100000381469727,53142600.0,-0.004247837632215479,-1.4406750072738372,-3.3747675582886463,75.04729619369726,66.85514080524052,-0.5185740973861108,-0.6692637243215458,-0.8543609541519039,-0.5158806516018544,21.8169608957996,0.2399997711181605,0.2697624031927184,0.5980005264282191,-0.051988494131869345,1.2479895469883076,0.27300601614817666,0.9229950367082616,-0.7539125305419887,75.09154207791569,12.135560203777572,0.3249945102800439,8,-0.3566665649414027,-0.578332901000973,-0.8958339691162074,-0.673334121704098,-0.39000129699706676,0,-0.03180145910501486,-1.4482942325525798,17.26333236694336,9.00019731649566,17.293333053588867,-2.6097806062635556,16.836666107177734,-0.03180145910501486
9330,2009-08-18,17.120000839233402,17.283332824707028,17.079999923706055,17.213333129882812,36855300.0,-0.004072117082575155,-1.3461381867798923,-1.0370236934684032,69.70301965894289,67.85757830158107,-0.4131110658576347,-0.5624698113281816,-0.794622771027754,-0.4578589420520949,23.38343168091826,0.203332901000973,0.25272968521530714,0.4863341331481976,-0.18763939134171181,1.160307657638107,0.1493473709032429,0.8233208953931523,-0.6054664409404324,58.60462021610737,-2.011401540483952,0.33698676224495516,8,-0.28666687011719105,-0.4883332252502477,-0.8258342742919957,-0.6033344268798864,-0.22000122070312855,1,-0.0257009645145162,-1.4406750072738372,17.190000534057614,-1.4482942325525798,17.26333236694336,9.00019731649566,17.293333053588867,-0.0257009645145162
9331,2009-08-19,17.223333358764652,17.283332824707028,16.983333587646484,17.023332595825195,42990300.0,0.006035777714125112,-1.1428610354223179,-2.142889256738926,67.78951502250884,69.04053764021731,-0.43289524008851643,-0.6326039251758324,-0.905078477550262,-0.5716789205750779,24.068071469625274,0.2999992370605433,0.24740831093792792,0.5479999542236378,-0.16448305840738087,1.2604829668546547,0.19175844790812846,0.9042414605391471,-0.6366282772765253,65.88218662591741,7.100984769578375,0.35624150631550866,8,-0.3583326339721715,-0.5216660499572789,-0.9975004196167028,-0.7066669464111364,-0.7333335876464879,2,-0.03309462128793783,-1.3461381867798923,17.120000839233402,-1.4406750072738372,17.190000534057614,-1.4482942325525798,17.26333236694336,-0.03309462128793783
9332,2009-08-20,17.23666763305664,17.273332595825195,17.083332061767578,17.200000762939453,27902700.0,0.0007741982352795773,2.4546558002427608,0.18333365122355622,69.5096359847542,70.44254853622331,-0.33924659136218693,-0.5992139398968632,-0.9196175397573114,-0.5912184489950825,24.82616160020666,0.1900005340576172,0.252606213380826,0.5121674537658691,-0.2132965818364525,1.2376314893681908,0.14943543596470832,0.87489947156703,-0.5835655230289696,58.46156554808268,1.1817152220869929,0.3627320178011604,8,-0.3600006103515625,-0.5300002098083496,-1.0108346939086914,-0.720001220703125,-0.7366676330566406,3,-0.03094187016943073,-1.1428610354223179,17.223333358764652,-1.3461381867798923,17.120000839233402,-1.4406750072738372,17.190000534057614,-0.03094187016943073
9333,2009-08-21,17.120000839233402,17.366666793823242,17.083332061767578,17.323333740234375,63281400.0,-0.006768523725519504,-1.0481748302368068,-5.54541198501863,65.20006591806947,70.87413366306002,-0.12785557511941548,-0.441659132803526,-0.7975840547214581,-0.483307949283887,25.718610342037646,0.28333473205566406,0.28744686892533977,0.3551672935485861,-0.3637123834228255,1.0740469705199978,-0.004272544937119704,0.7146071320342919,-0.40581346294935017,35.652338327272204,-19.59578164455096,0.3594398384857063,8,-0.1583337783813512,-0.4083337783813512,-0.9200010299682653,-0.6033344268798864,-0.7100009918212926,4,-0.008761770941923985,2.4546558002427608,17.23666763305664,-1.1428610354223179,17.223333358764652,-1.3461381867798923,17.120000839233402,-0.008761770941923985
9334,2009-08-24,17.183332443237305,17.233333587646484,17.049999237060547,17.173332214355472,34857300.0,0.0036992757534666243,2.3332755362127857,-0.04918155808825317,66.40928432243277,71.42879250291767,-0.106789292511273,-0.46088830078585374,-0.8602902694442065,-0.5589485848781663,27.033900403876853,0.1833343505859375,0.33926400338407703,0.37549896240234304,-0.33502083441115005,1.0860187592158361,0.020239063995596496,0.7307588608090896,-0.41294662199738497,52.173631808614914,-1.835558668170151,0.3552598984067469,8,-0.12499809265136719,-0.43833160400390625,-1.0333328247070312,-0.6666660308837891,-0.8199996948242188,0,-0.010863118776026193,-1.0481748302368068,17.120000839233402,2.4546558002427608,17.23666763305664,-1.1428610354223179,17.223333358764652,-0.010863118776026193
9335,2009-08-25,17.223333358764652,17.520000457763672,17.18666648864746,17.226667404174805,49747200.0,0.0023278904519530297,-7.695541844959697,-0.3333969101656987,76.55923134853656,71.86761141410288,-0.06885402443793964,-0.451860892740406,-0.8843586731940505,-0.6155152345515518,28.68683848244973,0.3366680145263672,0.39129596157169644,0.3696665763855016,-0.3227648555970042,1.0620980083680074,0.023450860394248707,0.7158822923767545,-0.40124496816533295,44.720437292087894,-15.260614167958138,0.34621571599125256,8,-0.03833293914795277,-0.38833332061767933,-1.105833530426029,-0.7066669464111364,-0.8900012969970739,1,-0.024579105152643277,2.3332755362127857,17.183332443237305,-1.0481748302368068,17.120000839233402,2.4546558002427608,17.23666763305664,-0.024579105152643277
9336,2009-08-26,17.266666412353516,17.413333892822266,17.18666648864746,17.246667861938473,42874800.0,0.002515950465930672,-2.2380757755343934,-5.998283752867869,80.92107574700503,72.07535252512166,-0.05003919660524048,-0.4547127645325091,-0.9086704811303505,-0.6761818017517527,29.608094635007472,0.2266674041748047,0.43157262354950987,0.3724996566772454,-0.3169083251748148,1.0619076385293056,0.027795665751217058,0.7172036476032737,-0.374786815037762,46.09927926758003,-18.9218686839272,0.3447039909260296,8,-0.0149993896484375,-0.4183330535888672,-1.174999713897705,-0.75,-0.9066658020019531,2,-0.02123552891257041,-7.695541844959697,17.223333358764652,2.3332755362127857,17.183332443237305,-1.0481748302368068,17.120000839233402,-0.02123552891257041
9337,2009-08-27,17.079999923706055,17.246667861938473,17.040000915527347,17.216667175292972,51652200.0,-0.010810800660045694,1.1016768337034883,-6.8338578922259545,70.27029277652959,71.26771299694185,0.11530964966227941,-0.2476655377275705,-0.708090937957671,-0.5061409805035666,29.34933961985346,0.22666549682616832,0.46405344913123514,0.1648331642150893,-0.5201141342655937,0.8497804626957723,-0.17764048502525398,0.5073068134554326,-0.12530824034551102,8.333134650993927,-57.95122116724799,0.3424736492403416,8,0.17166709899902344,-0.23166656494140625,-0.9333333969116211,-0.5633335113525391,-0.7266674041748047,3,-0.03454333461494952,-2.2380757755343934,17.266666412353516,-7.695541844959697,17.223333358764652,2.3332755362127857,17.183332443237305,-0.03454333461494952
9338,2009-08-28,17.043333053588867,17.133333206176758,16.870000839233402,17.120000839233402,44379900.0,-0.0021467722646939524,4.09679562906077,0.5609813964523581,65.70156356133639,70.22929826001285,0.13129485180819245,-0.18781178148062594,-0.658939774863363,-0.4809465079608337,28.742670011084215,0.2633323669433558,0.46905524093316586,0.10733299255371165,-0.5659136236839686,0.7805796087913919,-0.2292903155651267,0.44395630067255,0.4766674041748047,26.66651016617378,-38.331205578936775,0.3366233081188392,8,0.15166759490966797,-0.19499969482421875,-0.8908329010009766,-0.5266666412353516,-0.5499992370605469,4,-0.03187950689460095,1.1016768337034883,17.079999923706055,-2.2380757755343934,17.266666412353516,-7.695541844959697,17.223333358764652,-0.03187950689460095
9339,2009-08-31,16.956666946411133,17.156667709350586,16.90999984741211,17.00666618347168,51727800.0,-0.005085044510086845,-2.441874700590834,0.6521544432281516,59.36796448449187,69.08095879618496,0.20269768163030477,-0.07810983551297568,-0.5550585943226238,-0.4075441583255994,28.638283717147605,0.24666786193847656,0.41257661543831503,0.003500175476073508,-0.652389543551557,0.659389894503704,-0.32444468403773996,0.331445034989887,0.5503335189819332,13.333255083086614,-47.635149816264374,0.3279448595138144,8,0.23833370208740234,-0.10833358764648438,-0.7941668033599854,-0.4400005340576172,-0.4599990844726598,0,-0.032239065656398114,4.09679562906077,17.043333053588867,1.1016768337034883,17.079999923706055,-2.2380757755343934,17.266666412353516,-0.032239065656398114
9340,2009-09-01,16.989999771118164,17.126667022705078,16.879999160766598,16.93666648864746,49847100.0,0.0019657651360596162,-1.9599917603166865,-1.0666819256885633,55.66504823581648,67.73379581988581,0.16649349481628306,-0.08647293570599857,-0.5749473670884484,-0.44370292753324847,28.40572007544249,0.24666786193848012,0.3582213791730524,0.018166351318360086,-0.6183644345511858,0.654697137187906,-0.3000990416164129,0.33643174425313305,0.5042607017517078,22.085704356128577,-34.45798194263172,0.3182653929347735,9,0.2050008773803711,-0.11999988555908203,-0.7924997806549072,-0.47333335876464844,-0.4099998474121094,1,-0.03688446328118078,-2.441874700590834,16.956666946411133,4.09679562906077,17.043333053588867,1.1016768337034883,17.079999923706055,-0.03688446328118078
9341,2009-09-02,16.973333358764652,17.016666412353516,16.923332214355472,16.930000305175778,40324200.0,-0.0009809542423798723,-2.293998855642979,0.8124955296475118,32.48170609462696,63.619581387649454,0.1608870441864525,-0.025983673765818338,-0.5421743495054621,-0.4346185208947837,28.804272993054436,0.09333419799804332,0.30950247005993603,-0.027166748046870026,-0.6041164623778847,0.5497829662841447,-0.3156416052123774,0.26130810911863733,0.5084419214324889,27.433386333944874,-23.11347418840962,0.2884748571655068,9,0.22166728973388317,-0.08833312988281605,-0.7733333110809362,-0.45666694641113637,-0.31666564941406605,2,-0.037706282170354655,-1.9599917603166865,16.989999771118164,-2.441874700590834,16.956666946411133,4.09679562906077,17.043333053588867,-0.037706282170354655
9342,2009-09-03,17.246667861938473,17.283332824707028,16.996667861938473,17.049999237060547,48886800.0,0.01610376096411703,1.1234555691347508,4.538536027113043,49.2796306220883,61.85064413254043,-0.12391023376381938,-0.23911992826280226,-0.7976133474855978,-0.7118404211249434,30.31570370352271,0.3099994659423757,0.2845989036762653,0.20016775131225373,-0.29088175433058794,0.6912172569550954,-0.045357001509167105,0.44569250413367456,0.2228719294393926,91.12941556493836,43.181485359551665,0.24552475282142044,9,-0.051667213439937854,-0.3616676330566371,-1.0375018119811976,-0.7300014495849574,-0.7100009918212855,3,-0.051410931009095884,-2.293998855642979,16.973333358764652,-1.9599917603166865,16.989999771118164,-2.441874700590834,16.956666946411133,-0.051410931009095884
9343,2009-09-04,17.226667404174805,17.366666793823242,17.166667938232422,17.233333587646484,39809700.0,-0.0011596708375075648,-2.157915342799922,-0.03389551066326641,51.66164186535397,60.212017192865005,-0.0974341788561297,-0.16482566696674894,-0.7664582416532575,-0.6967879129235683,31.825082041310758,0.1999988555908203,0.25662140300484637,0.14033393859863352,-0.2612471473800504,0.5419150245773174,-0.060456604390708435,0.3411244815879755,0.23088160816017123,71.23305925049208,25.614895036793037,0.20079054298934143,9,-0.03166675567626953,-0.34166717529296875,-0.8625011444091797,-0.7100009918212891,-0.4466667175292969,4,-0.05069668230965585,1.1234555691347508,17.246667861938473,-2.293998855642979,16.973333358764652,-1.9599917603166865,16.989999771118164,-0.05069668230965585
9344,2009-09-08,17.133333206176758,17.266666412353516,17.110000610351562,17.239999771118164,42396600.0,-0.005418006617776139,-1.0434879960194055,16.001144492131615,50.59167290222739,57.32673292105288,-0.013341202071536884,-0.028866620261432274,-0.6572360307033378,-0.6062802143561505,32.99108590028869,0.15666580200195312,0.22069316099994296,0.018999767303466086,-0.30197909353453056,0.33997862814146274,-0.14148966311553224,0.1794891977224644,0.3124648426961869,52.05483747070432,7.745622054047423,0.16048943041899866,9,0.008334159851074219,-0.24833297729492188,-0.7450003623962402,-0.6166667938232422,-0.4033336639404297,1,-0.03735405025670724,-2.157915342799922,17.226667404174805,1.1234555691347508,17.246667861938473,-2.293998855642979,16.973333358764652,-0.03735405025670724
9345,2009-09-09,17.036666870117188,17.173332214355472,16.946666717529293,17.173332214355472,45269700.0,-0.005642004092042074,2.317088148272136,1.2812388241184798,41.666680858237775,52.96513348896763,0.060415215944814804,0.1010723593853875,-0.5468743441158068,-0.5099442114074542,33.16120658854461,0.22666549682617898,0.19591160584410616,-0.09549989700317241,-0.3469824740686285,0.15598268006228366,-0.22124118553589867,0.03024139152955385,0.39761523456296644,25.564136210122662,-15.354628940204833,0.1257412885327279,9,0.08166694641113281,-0.15166664123535156,-0.641667366027832,-0.5200004577636719,-0.053333282470703125,2,-0.031696282629431916,-1.0434879960194055,17.133333206176758,-2.157915342799922,17.226667404174805,1.1234555691347508,17.246667861938473,-0.031696282629431916
9346,2009-09-10,17.010000228881836,17.09666633605957,16.90999984741211,16.969999313354492,68593200.0,-0.0015652499070769599,-1.3333333333333333,-0.29269245799139526,39.99996634090252,49.60176388500906,0.05235013869458882,0.1490315011306187,-0.5031012057778952,-0.47881648407635424,32.76126599478321,0.18666648864746094,0.16037928495291354,-0.1308332443237319,-0.3492044147492699,0.08753792610180611,-0.24001882953650266,-0.021647659110961115,0.4129962504893818,21.897880338310536,-16.107771925252855,0.10918558521276912,9,0.10833358764648438,-0.125,-0.6150007247924805,-0.4933338165283203,0.06333351135253906,3,-0.025279265102281956,2.317088148272136,17.036666870117188,-1.0434879960194055,17.133333206176758,-2.157915342799922,17.226667404174805,-0.025279265102281956
9347,2009-09-11,16.906667709350586,17.01333236694336,16.873332977294922,16.996667861938473,48269400.0,-0.006074810002400732,1.2703371481596042,-2.2499523173754596,40.47619047619017,46.79894465332615,0.14361216827886025,0.23390307558774737,-0.38275796726394873,-0.37455902422293974,31.301924136833815,0.1399993896484375,0.10055326300581768,-0.2148324966430657,-0.4445280969812089,0.014863103695077484,-0.32968029681213906,-0.09998469647399233,0.5052688572178745,6.757033663381648,-30.243151998328386,0.11484780016907206,9,0.2133321762084961,-0.02166748046875,-0.5116682052612305,-0.3900012969970703,0.38999938964844105,4,-0.014787065334094907,-1.3333333333333333,17.010000228881836,2.317088148272136,17.036666870117188,-1.0434879960194055,17.133333206176758,-0.014787065334094907
9348,2009-09-14,16.793333053588867,16.843332290649414,16.733333587646484,16.790000915527347,49630500.0,-0.006703547837462742,1.1290632210429166,-0.03702369346836363,33.33338767365788,43.906213896566825,0.24334533081322718,0.3269859128922761,-0.247146183516179,-0.2563185857086907,29.35146321906051,0.17333412170410156,0.023098847783909804,-0.30466718673705984,-0.5671022121513616,-0.04223216132275809,-0.4358846994442125,-0.17344967402990719,0.6077647984328927,11.249910592947572,-22.846504787254275,0.1312175127071512,9,0.2566671371459961,0.12333393096923828,-0.3983335494995117,-0.27666664123535156,0.4400005340576172,0,-0.015283814276334406,1.2703371481596042,16.906667709350586,-1.3333333333333333,17.010000228881836,2.317088148272136,17.036666870117188,-0.015283814276334406
9349,2009-09-15,16.643333435058597,16.860000610351562,16.610000610351562,16.84000015258789,79187700.0,-0.008932093352261194,1.1126674296030044,-59.021179164343486,27.34376513398334,40.75940466302981,0.38467740226737845,0.45738087169999986,-0.075508366372393,-0.10170339024518071,27.846111952061385,0.25,-0.030307622558385816,-0.4273334503173807,-0.7551518471194427,-0.09951505351531864,-0.5912426487184099,-0.26342425191635144,0.73105384638815,5.917087638989176,-25.72691523155196,0.16390919840103024,9,0.34500026702880504,0.2849998474121058,-0.23750066757202504,-0.12666702270508168,0.23333358764648082,1,0.008211531188759613,1.1290632210429166,16.793333053588867,1.2703371481596042,16.906667709350586,-1.3333333333333333,17.010000228881836,0.008211531188759613
9350,2009-09-16,16.680000305175778,16.726667404174805,16.583332061767578,16.65999984741211,52833600.0,0.002203096528724302,1.5294177044766073,-0.10169721656481745,26.963393919057992,40.14625886574437,0.3345994199287823,0.40692327970805664,-0.09084689652629763,-0.12822545125932905,26.299636761980516,0.14333534240722656,-0.07198153951762976,-0.3686665534973166,-0.7388627448600467,0.0015296378654134912,-0.5537646491786816,-0.18356845781595155,0.6485237760052591,18.831441469893598,-10.530325711418769,0.18509809568136573,9,0.29499912261963246,0.3333330154418981,-0.2666673660278285,-0.16333389282226207,0.14666748046875,2,0.0029975561238471116,1.1126674296030044,16.643333435058597,1.1290632210429166,16.793333053588867,1.2703371481596042,16.906667709350586,0.0029975561238471116
9351,2009-09-17,16.65333366394043,16.713333129882812,16.616666793823242,16.700000762939453,53304300.0,-0.0015987194692720363,1.636408562436601,-2.333301544917447,30.838364387672797,38.09722928414264,0.34766078048198423,0.40970315386258704,-0.048417392804765313,-0.09487239584538898,25.19217305034347,0.09666633605957031,-0.09797469738161624,-0.3668332099914551,-0.7669647045544714,0.033298284571561254,-0.5668989572729615,-0.1667674627099487,0.615575055687529,16.27943081208637,-15.092018083333297,0.20006574728150767,9,0.32166576385498047,0.3983325958251953,-0.24000072479248047,-0.13666725158691406,0.15999984741210938,3,0.019815847707453704,1.5294177044766073,16.680000305175778,1.1126674296030044,16.643333435058597,1.1290632210429166,16.793333053588867,0.019815847707453704
9352,2009-09-18,16.703332901000973,16.799999237060547,16.64666748046875,16.666667938232422,100336800.0,0.003002356048915633,-3.0,-0.7856704949523087,34.91124060010303,36.23607358800365,0.23745528450528042,0.33486799887834806,-0.07863145408341765,-0.13761371391984412,24.068590604779686,0.15333175659179688,-0.11920550599313628,-0.29016723632812713,-0.7005043640533906,0.1201698913971363,-0.49533580019075885,-0.08499867246549542,0.5107296859981538,43.37350228190752,10.935702582645696,0.20516856386263158,9,0.22166633605957387,0.348333358764652,-0.22166633605956676,-0.18666648864745738,-0.09000015258788707,4,0.022151318028944322,1.636408562436601,16.65333366394043,1.5294177044766073,16.680000305175778,1.1126674296030044,16.643333435058597,0.022151318028944322
9353,2009-09-21,16.969999313354492,16.989999771118164,16.673332214355472,16.676666259765625,45849300.0,0.015964862457931384,-1.111108991842963,8.00036414711621,50.510166844264106,36.22701735934106,-0.07760982378507109,0.0594349134634129,-0.31652562713409793,-0.4059361870018918,22.895100898686156,0.31666755676269176,-0.10396575955988041,-0.016000747680664062,-0.4220636130776789,0.3900621177163508,-0.21903218037916972,0.1870306850178416,0.19360483162611075,95.0818672582559,57.73953644344183,0.20303143269850665,9,-0.09166717529296875,0.08166694641113281,-0.2950000762939453,-0.4116668701171875,-0.3466663360595703,0,0.01924972297361638,-3.0,16.703332901000973,1.636408562436601,16.65333366394043,1.5294177044766073,16.680000305175778,0.01924972297361638
9354,2009-09-22,16.996667861938473,17.100000381469727,16.973333358764652,17.010000228881836,43624500.0,0.0015715114710106448,-3.2221374531124676,-0.04545129428901472,50.25646442949856,37.181437756147815,-0.14047555034140302,0.01904114611619434,-0.3163127594298665,-0.4338563871213452,21.994787540592753,0.13000106811523438,-0.12848952921287804,0.020001029968259587,-0.3754055003996477,0.4154075603361669,-0.17770223521569406,0.21770429515221323,0.12051451638508937,80.00022149784155,39.04559713368219,0.1977032651839534,9,-0.15500164031982067,0.05499839782715199,-0.28000068664550426,-0.39666748046874645,-0.3633346557617152,1,0.013924242541562437,-1.111108991842963,16.969999313354492,-3.0,16.703332901000973,1.636408562436601,16.65333366394043,0.013924242541562437
9355,2009-09-23,16.799999237060547,17.043333053588867,16.799999237060547,17.01333236694336,42050400.0,-0.011571010651936997,-1.2812567055289321,16.001144492127352,44.14413833898853,37.641901311490706,0.02133489270285338,0.19222392741365724,-0.09771759270381253,-0.23773290320390572,19.98717890838055,0.2433338165283203,-0.16292621695705733,-0.1555008888244629,-0.5404961765451688,0.229494398896243,-0.34799853268481584,0.03699675503589006,0.3000011444091797,37.93083036707892,-4.538577245677125,0.19249764386035242,9,0.04166698455810547,0.2516670227050781,-0.0774984359741211,-0.1999988555908203,0.0,2,0.004563558876562457,-3.2221374531124676,16.996667861938473,-1.111108991842963,16.969999313354492,-3.0,16.703332901000973,0.004563558876562457
9356,2009-09-24,16.899999618530273,16.946666717529293,16.780000686645508,16.886667251586914,35829000.0,0.005952403929229133,2.124991059294899,-0.06249552964737858,36.734678982646955,37.226177812208135,-0.10718125434683401,0.06676858960598508,-0.17869063063908897,-0.34190716019433154,17.838699313170704,0.1666660308837855,-0.18985408216101973,-0.03716716766357564,-0.39363673868099625,0.31930240335384497,-0.21540195317228594,0.14106761784513466,0.20000076293945312,55.882142571641346,18.759568995945408,0.17823478550871066,9,-0.058333396911621094,0.15166664123535156,-0.16749882698059082,-0.2999992370605469,-0.3400001525878871,3,-0.004339161807159986,-1.2812567055289321,16.799999237060547,-3.2221374531124676,16.996667861938473,-1.111108991842963,16.969999313354492,-0.004339161807159986
9357,2009-09-25,16.489999771118164,16.879999160766598,16.473333358764652,16.799999237060547,79026300.0,-0.024260346548325318,-1.3689341962723334,-23.2516452074392,28.290787189840813,36.6658888695618,0.2654092548457214,0.4535547532815656,0.24639443665810035,0.06351481976696505,16.47632182937537,0.42666625976562145,-0.20998178154536973,-0.4176670074462905,-0.8191739482629714,-0.01616006662960956,-0.618420477854631,-0.21691353703795002,0.5686671447753895,2.659532375195002,-28.90289923577804,0.20075347040834118,9,0.29666709899902344,0.5066671371459961,0.2933342456817627,0.1100006103515625,0.2700004577636719,4,0.019607868085036895,2.124991059294899,16.899999618530273,-1.2812567055289321,16.799999237060547,-3.2221374531124676,16.996667861938473,0.019607868085036895
9358,2009-09-28,16.5,16.566667556762695,16.44333267211914,16.533332824707028,44375700.0,0.0006064420267215542,1.4666412359336258,0.1075254262316149,30.37194406120186,37.00235319480829,0.23403526939840802,0.4224199871823444,0.2521215596468238,0.05400467683728394,15.948560639739656,0.12333488464355469,-0.22839565340834866,-0.3805001258850105,-0.8154867525515321,0.05448650078151118,-0.5979934392182713,-0.16300681255174965,0.5001335601806645,8.629528614540945,-19.500496013299824,0.21749331333326014,9,0.2716665267944336,0.48166656494140625,0.29166722297668457,0.10000038146972656,0.1333332061767578,0,0.006868651418974858,-1.3689341962723334,16.489999771118164,2.124991059294899,16.899999618530273,-1.2812567055289321,16.799999237060547,0.006868651418974858
9359,2009-09-29,16.40999984741211,16.559999465942386,16.393333435058597,16.549999237060547,51301200.0,-0.005454554702296388,1.083327372863079,4.200045777066138,30.497959299964833,37.39508268157572,0.32123791673977564,0.4947304103135508,0.35358138888644675,0.1419540331402409,15.381949621491199,0.16666603088378906,-0.244820773367465,-0.4431669235229485,-0.9242600575606588,0.03792621051476175,-0.6837134905418054,-0.2026203565040916,0.5233176062011715,2.564064943791337,-24.82101633562857,0.24054656701885516,9,0.3366670608520508,0.5466670989990234,0.4266672134399414,0.1900005340576172,0.3833332061767578,1,0.013000190851095939,1.4666412359336258,16.5,-1.3689341962723334,16.489999771118164,2.124991059294899,16.899999618530273,0.013000190851095939
9360,2009-09-30,16.363332748413086,16.43666648864746,16.24333381652832,16.426666259765625,66273900.0,-0.0028438208063958914,3.6399487308599023,0.4523841961852861,30.12297676949099,37.3155951684444,0.3556636980113872,0.5186325619808478,0.41097229319482764,0.18494754298282245,15.123425296673728,0.19333267211914062,-0.24491863559011406,-0.45850067138671946,-0.9818439498932392,0.06484260711980028,-0.7201723106399776,-0.19682903213346137,0.4943869426025387,17.061469997206856,-10.562575256795427,0.26167163925325926,9,0.3083343505859375,0.5183343887329102,0.538334846496582,0.23666763305664062,0.7299995422363281,2,0.016500334125996163,1.083327372863079,16.40999984741211,1.4666412359336258,16.5,-1.3689341962723334,16.489999771118164,0.016500334125996163
9361,2009-10-01,16.333332061767578,16.456666946411133,16.24333381652832,16.356666564941403,67401300.0,-0.001833409312563039,-1.0983827998949383,0.3684384881794349,31.545057263226397,36.94157479768034,0.374926038080968,0.5251523853136177,0.44823805057294663,0.20845491638183233,14.816042841006876,0.2133331298828125,-0.22324376077882135,-0.45650129318237376,-1.017734925232606,0.10473233886785849,-0.7371181092074899,-0.17588447715725763,0.4260858893300785,14.135879399393719,-15.461483728368194,0.28061681602511607,10,0.3383350372314453,0.49500179290771484,0.6766681671142578,0.31833457946777344,0.75,3,0.02857146193613036,3.6399487308599023,16.363332748413086,1.083327372863079,16.40999984741211,1.4666412359336258,16.5,0.02857146193613036
9362,2009-10-02,16.360000610351562,16.446666717529293,16.280000686645508,16.296667098999027,45281400.0,0.0016327684077646065,-2.448274501292324,-2.7141572666342317,35.22736582834695,35.243485795911766,0.32903580261888266,0.4518158710932383,0.4337001216800118,0.17394516364040413,13.623198893451926,0.1666660308837855,-0.20303428871787688,-0.38549938201904155,-0.9347418521228406,0.16374308808475746,-0.660120617070941,-0.11087814696714204,0.3168438792149999,36.082468145351584,3.9922537336749926,0.2746212350518987,10,0.31166648864746094,0.44499969482421875,0.6899995803833008,0.29166603088378906,0.9733314514160156,4,0.012224868467564542,-1.0983827998949383,16.333332061767578,3.6399487308599023,16.363332748413086,1.083327372863079,16.40999984741211,0.012224868467564542
9363,2009-10-05,16.35333251953125,16.39666748046875,16.283332824707028,16.333332061767578,42652500.0,-0.00040758499826054617,1.1249508278797649,0.315795813883469,39.04285310718149,33.99752898232098,0.26712128982075356,0.4107611393246984,0.4507371359552934,0.1772841579750022,12.127544025696757,0.1133346557617223,-0.19091798233344193,-0.34850072860717773,-0.8750700002277476,0.17806854301339214,-0.6117853644174609,-0.08521609279689457,0.25415026234919225,34.736544114103594,-0.6369493453244814,0.2632846358102846,10,0.29000091552734375,0.45166778564453125,0.6966676712036133,0.29833412170410156,1.083333969116211,0,0.024867574169661788,-2.448274501292324,16.360000610351562,-1.0983827998949383,16.333332061767578,3.6399487308599023,16.363332748413086,0.024867574169661788
9364,2009-10-06,16.49333381652832,16.546667098999027,16.376667022705078,16.40999984741211,52748400.0,0.008561025517573428,-1.2666734483679887,4.166603089834065,43.45799202929462,33.921290503466096,0.053879633244022784,0.23226251319377056,0.3226229878661826,0.03968387513594607,10.589191474396104,0.193334579467777,-0.18483997955804554,-0.17649946212768697,-0.6693658426275704,0.31636691837219644,-0.42293265237762867,0.06993372812225473,0.05588513089578129,82.41759623728163,43.0947383893212,0.2464331902499425,10,0.10166645050048828,0.31166648864746094,0.5283331871032715,0.15833282470703125,1.1633338928222656,1,0.008488240837527972,1.1249508278797649,16.35333251953125,-2.448274501292324,16.360000610351562,-1.0983827998949383,16.333332061767578,0.008488240837527972
9365,2009-10-07,16.496667861938473,16.566667556762695,16.440000534057614,16.510000228881836,34860600.0,0.00020214502702975423,1.0000000000000562,-0.15998718271501824,44.41812231228814,34.77500642898179,0.0033448590634748143,0.19647204743989022,0.3319972110091136,0.04385088473955534,9.788294427460883,0.12666702270508168,-0.22286961861213328,-0.14616546630859872,-0.612888974937924,0.3205580423207266,-0.3795272206232596,0.08719628800606216,-0.2533340454101527,78.35063709296728,34.62115237213759,0.23336175431466216,10,0.06499862670898793,0.30833244323730824,0.5249991416931188,0.15499877929687855,1.2500000000000036,2,0.01798334028018278,-1.2666734483679887,16.49333381652832,1.1249508278797649,16.35333251953125,-2.448274501292324,16.360000610351562,0.01798334028018278
9366,2009-10-08,16.579999923706055,16.623332977294922,16.466667175292972,16.510000228881836,44885400.0,0.0050514481145520485,-1.0000000000000453,-5.250357653789731,45.70769696454756,36.710218626171425,-0.1454481560353642,0.0835577504476177,0.25776808473396073,-0.0408400181309716,9.025912612569261,0.15666580200194957,-0.2649131414689805,-0.04133338928222585,-0.47530839458758223,0.3926416160231305,-0.25832089193490404,0.17565411337045234,-0.33019943237304616,87.37868392544652,41.80292654357948,0.21698750265267752,10,-0.1466665267944336,0.22500038146972656,0.4525003433227539,0.07166671752929688,1.1533336639404297,3,0.03096093904134456,1.0000000000000562,16.496667861938473,-1.2666734483679887,16.49333381652832,1.1249508278797649,16.35333251953125,0.03096093904134456
9367,2009-10-09,16.656667709350586,16.676666259765625,16.540000915527347,16.60333251953125,49148400.0,0.004624112545073666,1.9285758077370339,0.7619346049046322,37.43333261935864,37.49481735485551,-0.21902014772930656,-0.013491434392818746,0.184726773740568,-0.11545408908263255,8.313797336908255,0.1366653442382777,-0.28272177573094837,0.04783439636230469,-0.36544408797084316,0.46111288069545253,-0.15880484580426923,0.2544736385288786,-0.3919259185791013,94.91562409077689,53.30519305397293,0.20663924216657337,10,-0.19666767120361328,0.1483325958251953,0.3833327293395996,-0.005001068115234375,1.0633316040039062,4,0.02561522867971222,-1.0000000000000453,16.579999923706055,1.0000000000000562,16.496667861938473,-1.2666734483679887,16.49333381652832,0.02561522867971222
9368,2009-10-12,16.536666870117188,16.73666763305664,16.489999771118164,16.676666259765625,49072800.0,-0.007204372526806946,-1.1142936550754492,-2.6248971855666414,32.835907998138296,37.75458943243034,-0.10423227521849654,0.09095817097753667,0.3081090184131483,0.008158906610375993,8.3409601012596,0.24666786193847656,-0.30316419960593066,-0.059333133697510476,-0.4643463801003662,0.34568011270534527,-0.26183975689893657,0.14317348950391562,-0.24720961120605267,44.44432670707413,7.372282240932002,0.202506623201427,10,-0.04666614532470703,0.26833343505859375,0.503333568572998,0.11499977111816406,1.3500003814697266,0,0.04817568122449245,1.9285758077370339,16.656667709350586,-1.0000000000000453,16.579999923706055,1.0000000000000562,16.496667861938473,0.04817568122449245
9369,2009-10-13,16.780000686645508,16.860000610351562,16.549999237060547,16.559999465942386,62561700.0,0.014714804285502092,-1.5833267106413416,-1.5714441416893479,49.27890269415984,39.88302564628244,-0.3235910739862895,-0.1492647875577191,0.07148375406958252,-0.23101592351222422,9.070583616065889,0.323333740234375,-0.2636496778740849,0.17716732025146342,-0.23574317522501786,0.5900778157279447,-0.02928792748677722,0.38362256798970407,-0.4547665978027311,80.95240257764513,42.17184900251972,0.2064552477382402,10,-0.2283334732055664,-0.025000572204589844,0.25999975204467773,-0.12833404541015625,1.269998550415039,1,0.03913383642019541,-1.1142936550754492,16.536666870117188,1.9285758077370339,16.656667709350586,-1.0000000000000453,16.579999923706055,0.03913383642019541
9370,2009-10-14,16.729999542236328,16.879999160766598,16.700000762939453,16.876667022705078,48216600.0,-0.0029798058619254775,1.3478293320065309,-0.6666666666666774,43.64093761014151,41.227012351495226,-0.24150539547451544,-0.1004772888128116,0.12764326611757326,-0.17784946457154405,9.75578467209092,0.17999839782714488,-0.2305797275292072,0.12466621398925781,-0.29080894093493015,0.5401413689134458,-0.08307136347283617,0.3324037914513518,-0.35128880124267425,63.70965136937335,25.973177424850114,0.20773757746209456,10,-0.14999961853027344,-0.021666526794433594,0.28333425521850586,-0.07833290100097656,1.4500007629394531,2,0.05538961102627682,-1.5833267106413416,16.780000686645508,-1.1142936550754492,16.536666870117188,1.9285758077370339,16.656667709350586,0.05538961102627682
9371,2009-10-15,16.983333587646484,16.996667861938473,16.733333587646484,16.760000228881836,65054700.0,0.01514250163430031,1.106658121810015,-1.5227189970869746,70.90380092618784,45.19106069569977,-0.4391183676021413,-0.3455368059800108,-0.10947677641065923,-0.43050472261712613,10.655360016770878,0.2666683197021449,-0.18241773994970956,0.36150026321411133,-0.08690704390123827,0.8099075703294609,0.13729660965643475,0.5857039167717879,-0.5444682362800783,97.36824273452862,52.91473250824026,0.22420365355767558,10,-0.343333244323734,-0.31166648864746094,0.01833343505859375,-0.3316669464111328,1.1099987030029297,3,0.04494608024700364,1.3478293320065309,16.729999542236328,-1.5833267106413416,16.780000686645508,-1.1142936550754492,16.536666870117188,0.04494608024700364
9372,2009-10-16,17.073333740234375,17.136667251586914,16.873332977294922,16.933332443237305,49629900.0,0.005299321957224823,-1.025646480578073,0.6268714077085343,72.75116256539431,48.936428413278975,-0.4663307920218074,-0.42835830998081903,-0.17951875302217957,-0.5156766180073546,11.670011801055185,0.2633342742919922,-0.12315555755901642,0.43300037384033274,-0.05806585613179038,0.9240666038124559,0.18746725885427296,0.6785334888263925,-0.5563760373878779,90.20617036337896,39.518363489290365,0.2455331149860614,10,-0.3166666030883789,-0.3833332061767578,-0.07166671752929688,-0.42166709899902344,1.1533336639404297,4,0.03865676483888891,1.106658121810015,16.983333587646484,1.3478293320065309,16.729999542236328,-1.5833267106413416,16.780000686645508,0.03865676483888891
9373,2009-10-19,17.296667098999027,17.323333740234375,17.083332061767578,17.116666793823242,46234200.0,0.013080828979424863,1.0571550018800988,1.2857045544338888,81.8179827053044,53.198649599502275,-0.6054495085344698,-0.65979158125106,-0.38321851392695905,-0.7340581650482569,12.164268568542635,0.25,-0.05535320342626093,0.6400003433227575,0.08517416088714924,1.1948265257583657,0.3625872521049516,0.9174134345405633,-0.6805558683540625,96.55173264274309,38.13346591281641,0.27741309121780494,10,-0.4149999618530309,-0.5133333206176793,-0.294167041778568,-0.6450004577636754,0.9866657257080043,0,0.024474785340579563,-1.025646480578073,17.073333740234375,1.106658121810015,16.983333587646484,1.3478293320065309,16.729999542236328,0.024474785340579563
9374,2009-10-20,17.233333587646484,17.333332061767578,17.166667938232422,17.326667785644528,39724200.0,-0.0036616020294573115,2.1250670576874935,-0.518522443097499,80.85088826393185,57.24673470524046,-0.4761839760925959,-0.6090446080190617,-0.3052033153639293,-0.6671021070750456,12.283552382841902,0.16666412353515625,0.00624453419981208,0.564833545684813,-0.0292328673932154,1.1588999587628415,0.2678003391458006,0.8618667522238255,-0.48992230527542446,84.21071652291235,19.71173559859173,0.2970332065390139,10,-0.33333396911621094,-0.44500064849853516,-0.25,-0.5816669464111328,1.0866661071777344,1,0.03791104376977672,1.0571550018800988,17.296667098999027,-1.025646480578073,17.073333740234375,1.106658121810015,16.983333587646484,0.03791104376977672
9375,2009-10-21,16.876667022705078,17.323333740234375,16.786666870117188,17.223333358764652,65711400.0,-0.020696318743407716,-1.03797555454957,3.7142477622922465,65.64296367562196,59.46176433980429,-0.06699071308263527,-0.25965229252359734,0.05886443642297934,-0.31337423472970016,12.54402876644537,0.5366668701171875,0.05624413803224826,0.20433359146118235,-0.39427766910121775,0.8029448520235825,-0.0949720388200177,0.5036392217423824,0.4566650390625,23.88896659588266,-45.03988750603989,0.29930563028120044,10,0.03499889373779297,-0.0883340835571289,0.08166646957397461,-0.22500038146972656,1.3333320617675781,2,0.06952392985990197,2.1250670576874935,17.233333587646484,1.0571550018800988,17.296667098999027,-1.025646480578073,17.073333740234375,0.06952392985990197
9376,2009-10-22,16.826667785644528,16.916667938232422,16.676666259765625,16.873332977294922,73812600.0,-0.0029626250842825774,2.5999771121219926,0.13461125813605063,63.257545380655465,62.33112131328171,0.02422558704833122,-0.22707060669404555,0.11078588150192914,-0.2631215058220455,12.7444633998067,0.24000167846679688,0.0923191210497869,0.15800094604491832,-0.4356162739265379,0.7516181660163745,-0.1388076639408098,0.45480955603064643,0.5066642761230504,22.842902039606525,-48.16540339930317,0.2968086099857278,10,0.0849981307983434,-0.03833484649657848,0.16749858856201527,-0.17500114440917613,1.356664657592777,3,0.08042783852224344,-1.03797555454957,16.876667022705078,2.1250670576874935,17.233333587646484,1.0571550018800988,17.296667098999027,0.08042783852224344
9377,2009-10-23,16.81333351135254,16.90333366394043,16.65999984741211,16.893333435058597,45340200.0,-0.000792448894924136,3.8666577657403347,1.7143382653477752,63.01885570232492,65.68478216930245,0.06942023380099016,-0.19844536999770668,0.11120505715841489,-0.2546649518576203,12.735724759940211,0.2433338165283203,0.12950726132656598,0.12849998474121094,-0.4622338955786063,0.7192338650610282,-0.16686695541869767,0.42386692490111955,0.5100002288818359,22.772364172001584,-50.641967077837265,0.2953669401599095,10,0.12833213806152344,-0.025000572204589844,0.19999933242797852,-0.1616668701171875,1.436666488647461,4,0.07612998210215749,2.5999771121219926,16.826667785644528,-1.03797555454957,16.876667022705078,2.1250670576874935,17.233333587646484,0.07612998210215749
9378,2009-10-26,16.613332748413086,16.870000839233402,16.606666564941403,16.860000610351562,45821100.0,-0.011895366424772957,-1.025646480578072,3.083351214743682,53.284633424593444,66.12986336157284,0.3145142409712207,0.01104776254496187,0.29666757353583506,-0.06070121876152257,12.628181526384852,0.2633342742919993,0.15655098301740367,-0.07716741561889506,-0.662586324665515,0.5082514934277249,-0.3698768701422068,0.2155420389044167,0.6702009582519537,0.9173661747803952,-68.41038258042683,0.2927094545233102,10,0.35666656494140625,0.17500019073486328,0.375,0.038333892822265625,1.5766677856445277,0,0.09711083743361648,3.8666577657403347,16.81333351135254,2.5999771121219926,16.826667785644528,-1.03797555454957,16.876667022705078,0.09711083743361648
9379,2009-10-27,16.623332977294922,16.703332901000973,16.59000015258789,16.65333366394043,46772100.0,0.0006019399619134891,-1.3448235038771192,0.12162381596752368,53.454494760179315,67.22025860046594,0.31285350852558125,0.01881398616966834,0.2743096203175668,-0.07780607610180468,12.354627323583115,0.11333274841308238,0.19213700929746835,-0.07783384323120046,-0.649342119676195,0.4936744332137941,-0.36358798145369775,0.20792029499129683,0.6060513580322251,4.5453836110258585,-61.01208513110271,0.28575413822249773,10,0.3383331298828125,0.16499996185302734,0.34166622161865234,0.028333663940429688,1.5233345031738281,1,0.0998596280107864,-1.025646480578072,16.613332748413086,3.8666577657403347,16.81333351135254,2.5999771121219926,16.826667785644528,0.0998596280107864
9380,2009-10-28,16.633333206176758,16.790000915527347,16.576667785644528,16.60333251953125,51051300.0,0.0006015778481665013,-4.120190436951827,-1.0,51.515144947168785,65.06596349168603,0.3215092836662983,0.031704142456511875,0.2540697257656639,-0.09354109956781897,11.530798978137101,0.2133331298828196,0.2492052085954164,-0.08133363723754883,-0.6316020213843814,0.4689347469092837,-0.3564678293109651,0.19380055483586744,0.532112710876465,16.666292676907375,-44.225317591725016,0.27513419207341544,10,0.3216667175292969,0.1549997329711914,0.31333303451538086,0.01833343505859375,1.4466667175292933,2,0.10140279568385724,-1.3448235038771192,16.623332977294922,-1.025646480578072,16.613332748413086,3.8666577657403347,16.81333351135254,0.10140279568385724
9381,2009-10-29,16.799999237060547,16.823333740234375,16.60333251953125,16.716667175292972,43167300.0,0.010020001933340517,2.3846063558202997,2.777671816389989,53.87381628665837,62.96848057182649,0.14092183665389157,-0.10351503697363995,0.0755583577162966,-0.263966530625261,10.815304950374623,0.220001220703125,0.26755829824641353,0.061999034881591086,-0.4589826575731806,0.5829807273363627,-0.19849181134579297,0.32248988110897514,0.2947933042236315,68.36693583702674,11.29255059636563,0.26049084622738516,10,0.1550006866455078,-0.011666297912597656,0.1466670036315918,-0.13666534423828125,1.5100002288818395,3,0.08392856615741207,-4.120190436951827,16.633333206176758,-1.3448235038771192,16.623332977294922,-1.025646480578072,16.613332748413086,0.08392856615741207
9382,2009-10-30,16.559999465942386,16.816667556762695,16.540000915527347,16.796667098999027,52905300.0,-0.014285701310552734,-1.0000137881587037,-2.840054932478949,50.59219692326767,59.498948818266854,0.3357558317401619,0.16046343693363596,0.3002498788852215,-0.026232585972962852,9.952395760209836,0.276666641235348,0.29460112863383614,-0.18800067901610973,-0.685585314919571,0.3095839568873515,-0.43679299696784213,0.06079163893562267,0.4726181046650346,6.0601681935092335,-50.43849389610326,0.24879231795173085,10,0.3766670227050746,0.22833347320556285,0.3866667747497523,0.12333440780639293,1.5766677856445277,4,0.0980273568627521,2.3846063558202997,16.799999237060547,-4.120190436951827,16.633333206176758,-1.3448235038771192,16.623332977294922,0.0980273568627521
9383,2009-11-02,16.760000228881836,16.783332824707028,16.56333351135254,16.60333251953125,45113100.0,0.012077341146705667,1.1639322733455686,-0.661973533630986,49.48095789650837,56.01340099966425,0.05768989845428152,-0.0079144662396331,0.09071036427778978,-0.22342063183475602,9.042853885164655,0.22333335876464133,0.266214963464531,-0.008333301544190874,-0.46994769248250634,0.4532810893941246,-0.2391404970133486,0.22247389392496686,0.2036510100143758,77.64695586611707,23.240134992218344,0.2308071954691586,11,0.17166709899902344,0.02833271026611328,0.1316666603088379,-0.006666660308837891,1.2633323669433594,0,0.08890213310084016,-1.0000137881587037,16.559999465942386,2.3846063558202997,16.799999237060547,-4.120190436951827,16.633333206176758,0.08890213310084016
9384,2009-11-03,16.633333206176758,16.856666564941403,16.50666618347168,16.719999313354492,48612900.0,-0.007557698148881742,-1.0588248493756032,-0.5531842364771911,47.58736581534287,54.00722345963324,0.10090796072874397,0.13679213672443424,0.20412840579543,-0.09741652059540584,9.006701047180766,0.350000381469723,0.220214618393463,-0.14200029373169087,-0.5901044925104344,0.30610390504705265,-0.36605239312106264,0.08205180565768089,0.27100698744781226,36.19053847118036,-16.33565121718025,0.22405209938937087,11,0.07833385467529297,0.1549997329711914,0.2433333396911621,0.1250004768371582,1.5966663360595703,1,0.09358721481649823,1.1639322733455686,16.760000228881836,-1.0000137881587037,16.559999465942386,2.3846063558202997,16.799999237060547,0.09358721481649823
9385,2009-11-04,16.793333053588867,16.926666259765625,16.620000839233402,16.680000305175778,43565100.0,0.009619229376869098,-1.6285793694261244,-1.3076940006162654,45.026168599478126,51.98151492839131,-0.08063563646135918,0.00016576653422362142,0.031176077751982945,-0.2498107443801807,9.18719927607956,0.306665420532223,0.13674557221521155,0.0031662940979018117,-0.4253087143056504,0.43164130250145405,-0.2110712101038743,0.21740379829967793,-0.2866668701171875,68.25400429607495,20.516019459523548,0.21423750420177554,11,-0.07666683197021484,-0.005000114440917969,0.0583338737487793,-0.029999732971191406,1.4233341217041016,2,0.0805876011963369,-1.0588248493756032,16.633333206176758,1.1639322733455686,16.760000228881836,-1.0000137881587037,16.559999465942386,0.0805876011963369
9386,2009-11-05,17.093332290649414,17.116666793823242,16.829999923706055,16.836666107177734,50059200.0,0.017864186704522833,-1.12346969771894,2.2647133071912315,50.471663738167926,50.58738248792943,-0.3786496204065557,-0.273422574947503,-0.27995364224920394,-0.5392649370991691,9.952570509825316,0.323333740234375,0.06019661152569711,0.2774989128112786,-0.15938483431666128,0.7143826599392185,0.059057039247306875,0.4959407863752503,-0.5866661071777344,96.17467543837707,51.585851436074044,0.21844187356397043,11,-0.2816658020019531,-0.30499935150146484,-0.3166651725769043,-0.2966651916503906,0.9300003051757812,3,0.05772236894946303,-1.6285793694261244,16.793333053588867,-1.0588248493756032,16.633333206176758,1.1639322733455686,16.760000228881836,0.05772236894946303
9387,2009-11-06,17.083332061767578,17.09000015258789,16.899999618530273,17.010000228881836,37095900.0,-0.0005850368267459327,3.3845595193556197,0.28570897768397896,44.40555278234319,49.60081797212384,-0.3646715223814212,-0.24223849034051526,-0.2754118467550768,-0.5203207155081273,11.027673224834889,0.19333267211914062,0.026872754962290912,0.24616546630859304,-0.19957221977908546,0.6919031523962715,0.023296623264752014,0.46903430935243406,-0.5522658538818348,94.53529529479451,54.18467042160479,0.2228688430438401,11,-0.2716655731201172,-0.27666568756103516,-0.3333315849304199,-0.24833202362060547,0.9100017547607422,4,0.0718049265646532,-1.12346969771894,17.093332290649414,-1.6285793694261244,16.793333053588867,-1.0588248493756032,16.633333206176758,0.0718049265646532
9388,2009-11-09,17.333332061767578,17.343332290649414,17.136667251586914,17.219999313354492,45853500.0,0.01463414743072855,2.0999785423074173,1.5454781907561057,52.38849759911073,49.48237384311622,-0.560770050817883,-0.45270453635429675,-0.5268957357067308,-0.7604708843817392,12.199303562712263,0.26000022888183594,0.0073861740228586825,0.4563322067260742,-0.017817717696367197,0.9304821311485156,0.2192572445148535,0.6934071689372949,-0.7788418304443354,98.80475272082325,61.35827230949916,0.23707496221122004,11,-0.40833282470703125,-0.5199995040893555,-0.5949983596801758,-0.4849987030029297,0.4400005340576172,0,0.046346264351057265,3.3845595193556197,17.083332061767578,-1.12346969771894,17.093332290649414,-1.6285793694261244,16.793333053588867,0.046346264351057265
9389,2009-11-10,17.43666648864746,17.489999771118164,17.253332138061527,17.25666618347168,50464500.0,0.005961601988103027,-1.5357011484857739,1.5882461838805768,65.21735975561093,51.00484215516535,-0.5996610488372589,-0.5315749106277252,-0.6277499559202013,-0.8505401815519988,13.016767743907218,0.23666763305663707,-0.007811825225079616,0.5268333435058601,-0.0063090033925981,1.0599756904043183,0.260262170056631,0.7934045169550892,-0.8348457337646487,93.86973012079886,52.44837131550054,0.26657117344922865,11,-0.43833351135253906,-0.5033330917358398,-0.7124996185302734,-0.5883331298828125,0.14999961853027344,1,0.033645542716533416,2.0999785423074173,17.333332061767578,3.3845595193556197,17.083332061767578,-1.12346969771894,17.093332290649414,0.033645542716533416
9390,2009-11-11,17.656667709350586,17.666667938232422,17.393333435058597,17.530000686645508,69892200.0,0.012617160559121876,2.727267998335366,0.7037044886195057,70.64672273564506,52.86849842727498,-0.7367096522030039,-0.7152649131497988,-0.8437379810352752,-1.0580976970384803,13.95607313808373,0.2733345031738246,0.02093818912362977,0.7005011558532708,0.079359648671538,1.3216426630350036,0.3899304022624044,1.0110719094441372,-0.9837926331689459,98.80475544562356,52.75997601849703,0.31057075359086633,11,-0.5700006484985352,-0.6033334732055664,-0.956667423248291,-0.8083343505859375,-0.04000091552734375,2,0.03247112322231205,-1.5357011484857739,17.43666648864746,2.0999785423074173,17.333332061767578,3.3845595193556197,17.083332061767578,0.03247112322231205
9391,2009-11-12,17.746667861938477,17.913333892822266,17.703332901000977,17.790000915527344,84795300.0,0.00509723318518529,-2.2307105444622133,-0.3421020930582744,72.36420673920682,55.287610629046,-0.7580165468274167,-0.785414421815485,-0.9280590945129887,-1.1337270962803387,14.636261718742215,0.2566661834716797,0.055616295898929025,0.7523345947265625,0.03743305908153616,1.4672361303715888,0.39488382690404933,1.1097853625490757,-0.9744134995517584,83.55270959326455,33.13631775493681,0.35745076782251306,11,-0.5366678237915039,-0.5566673278808594,-1.0633344650268555,-0.8983345031738281,0.05333137512207031,3,0.0264838062565258,2.727267998335366,17.656667709350586,-1.5357011484857739,17.43666648864746,2.0999785423074173,17.333332061767578,0.0264838062565258
9392,2009-11-13,17.733333587646484,17.850000381469727,17.68666648864746,17.760000228881836,52907100.0,-0.0007513677720081269,-1.7222125089406342,0.6153880012324486,79.47365303784886,58.62013231141717,-0.6266395557827877,-0.7590144533012655,-0.917895373205944,-1.1068052925236032,14.76862034761369,0.16333389282226562,0.09935030120841759,0.7060003280639648,-0.08150076778911242,1.493501423917042,0.312249780137428,1.0997508759905017,-0.8241496816075013,76.82399428286554,19.314085371978237,0.3937505479265384,11,-0.5233335494995117,-0.5316667556762695,-1.1141667366027832,-0.8633337020874023,0.04666709899902344,4,0.016353327294352127,-2.2307105444622133,17.746667861938477,2.727267998335366,17.656667709350586,-1.5357011484857739,17.43666648864746,0.016353327294352127
9393,2009-11-16,17.719999313354492,17.81999969482422,17.60333251953125,17.78333282470703,46039200.0,-0.0007519327500431494,2.170725580226927,2.375008940705243,78.80903540144936,62.08920670987344,-0.5171975517514618,-0.7508347531533133,-0.9073071940861226,-1.0832294054508758,14.09486392393759,0.21666717529296875,0.12992055629414523,0.6714994430541985,-0.16755207944187234,1.5105509655502694,0.2519736818061631,1.091025204302234,-0.6903174089015138,70.70695978105992,6.228993957505722,0.41952576124803587,11,-0.45333194732666016,-0.5183324813842773,-1.0874991416931152,-0.8383321762084961,0.053333282470703125,0,0.015425198293762543,-1.7222125089406342,17.733333587646484,-2.2307105444622133,17.746667861938477,2.727267998335366,17.656667709350586,0.015425198293762543
9394,2009-11-17,17.886667251586914,17.933332443237305,17.700000762939453,17.799999237060547,53133900.0,0.009405640219569023,1.5925973021373092,-1.368438488179491,80.42065264491194,66.02192715936609,-0.5446604086423612,-0.9128492051277419,-1.0718322495095833,-1.2358149383968389,13.448672371721667,0.23333168029785156,0.19639300659792625,0.8055006980895989,-0.11113551337824035,1.7221369095574381,0.3471825923556793,1.2638188038235185,-0.7509471085296227,91.35828197022406,19.971893569556443,0.4583181057339196,11,-0.5050010681152344,-0.6666679382324219,-1.2391667366027832,-1.005000114440918,-0.020000457763671875,1,-0.006336264557706417,2.170725580226927,17.719999313354492,-1.7222125089406342,17.733333587646484,-2.2307105444622133,17.746667861938477,-0.006336264557706417
9395,2009-11-18,18.049999237060547,18.13333320617676,17.8700008392334,17.933332443237305,40082700.0,0.009131493484854758,-1.1644052518126884,1.3461343779572614,80.38891279509753,69.34606594346937,-0.5710389248839967,-1.0369352257238589,-1.2279629169165958,-1.3846636890079118,14.954834931858695,0.2633323669433629,0.26266686479755563,0.9101660728454597,-0.09707461037733012,1.9174067560682495,0.4065457312340648,1.4137864144568546,-0.8026133719780546,84.27662997124528,11.991596111273779,0.5036203416113954,11,-0.5333328247070312,-0.7299995422363281,-1.3966655731201172,-1.1683320999145508,-0.05666542053222656,2,-0.025669426563270425,1.5925973021373092,17.886667251586914,2.170725580226927,17.719999313354492,-1.7222125089406342,17.733333587646484,-0.025669426563270425
9396,2009-11-19,18.18000030517578,18.21666717529297,17.920000076293945,18.0,52104900.0,0.0072022755462677335,1.3421020930582743,1.5428580770676998,91.60948720234916,74.59094754569226,-0.5930515616781946,-1.1176521283301355,-1.3482438905409708,-1.4975754052794166,17.07879034376361,0.29666709899902344,0.35562845011951083,0.9725005149841301,-0.12403327767331973,2.06903430764158,0.42423361865540343,1.5207674113128569,-0.7908628655182071,94.02171884912491,12.807810069837174,0.548266896328725,11,-0.5033330917358398,-0.818333625793457,-1.5358338356018066,-1.2983331680297852,-0.14333343505859375,3,-0.030986441248417318,-1.1644052518126884,18.049999237060547,1.5925973021373092,17.886667251586914,2.170725580226927,17.719999313354492,-0.030986441248417318
9397,2009-11-20,18.093332290649414,18.290000915527344,18.0,18.176666259765625,45151500.0,-0.004767217440678095,-1.1481664629795771,-0.46296571016827026,86.36347557943317,78.3659450990614,-0.38895074533404994,-0.9804407214917248,-1.2493312385209876,-1.393775929228049,19.439078864858807,0.29000091552734375,0.45069852990430803,0.8218325614929185,-0.3260485548832648,1.9697136778691018,0.24789200330482686,1.3957731196810101,-0.5552394985774676,71.35901025521372,-9.880359962982766,0.5739405581880915,11,-0.32166576385498047,-0.6949987411499023,-1.4374985694885254,-1.211665153503418,0.0066680908203125,4,-0.01621221833970632,1.3421020930582743,18.18000030517578,-1.1644052518126884,18.049999237060547,1.5925973021373092,17.886667251586914,-0.01621221833970632
9398,2009-11-23,18.226667404174805,18.28333282470703,18.17333221435547,18.26000022888184,35796600.0,0.007369295571623358,1.7500834485718373,0.3999908447964538,93.29694182818594,81.48589866268087,-0.4271604708937424,-1.0400347438040818,-1.3649662172940609,-1.505943350538331,21.892658089433226,0.1900005340576172,0.5225123290954521,0.8745009422302239,-0.30495179434468156,2.0539536788051294,0.28477457394277295,1.4642273105176749,-0.5381929874117795,89.26550932660913,2.231607298444061,0.5897263682874518,11,-0.38500022888183594,-0.828333854675293,-1.503333568572998,-1.3450002670288086,-0.4099998474121094,0,-0.02450621979457357,-1.1481664629795771,18.093332290649414,1.3421020930582743,18.18000030517578,-1.1644052518126884,18.049999237060547,-0.02450621979457357
9399,2009-11-24,18.28333282470703,18.30666732788086,18.176666259765625,18.253332138061523,31799700.0,0.0031089293108650384,2.391198348135433,-0.9000343327991717,92.89810074935448,83.95827399753746,-0.3923566941386021,-1.0181623733716947,-1.3980724316341906,-1.5405773233236673,24.421942627124665,0.13000106811523438,0.6196346676018365,0.8481663703918443,-0.34883507372105527,2.045167814504744,0.2496656483353945,1.446667092448294,-0.4745531081911416,94.65621846867506,5.03004637546772,0.59850072205645,11,-0.32833290100097656,-0.8766660690307617,-1.4508323669433594,-1.4016656875610352,-0.2066650390625,1,-0.02789427035932157,1.7500834485718373,18.226667404174805,-1.1481664629795771,18.093332290649414,1.3421020930582743,18.18000030517578,-0.02789427035932157
9400,2009-11-25,18.31999969482422,18.363332748413086,18.26000022888184,18.286666870117188,27189600.0,0.0020054806456095697,-1.3846119987676648,1.111068726556043,91.628768018849,86.0987808063866,-0.36323249951107783,-0.9718149656224995,-1.4114503471946769,-1.5553613273924611,27.142729268759986,0.10333251953124645,0.6879654888334947,0.8004999160766602,-0.39630374677594915,1.9973035789292695,0.2020980846503555,1.3989017475029648,-0.41164245603533445,90.22561243191616,1.3688017701517055,0.5984018314263045,11,-0.3366670608520508,-0.8850002288818359,-1.4758334159851074,-1.4383325576782227,-0.42333221435546875,2,-0.024745246100034146,2.391198348135433,18.28333282470703,1.7500834485718373,18.226667404174805,-1.1481664629795771,18.093332290649414,-0.024745246100034146
9401,2009-11-27,18.209999084472656,18.280000686645508,18.030000686645508,18.030000686645508,22586100.0,-0.006004400228382112,-1.7778025028875397,5.400034332799268,85.80491317567076,86.80225415503347,-0.20182019988854805,-0.7913367847725326,-1.2780991541204436,-1.4267161964411912,29.340167607362353,0.28999900817871094,0.7237755613565184,0.6199993133544908,-0.5644004740987363,1.8043991008077178,0.027799419627875466,1.212199207081106,-0.21064674375893233,57.79800620501756,-29.087178990223407,0.5921998937266136,11,-0.22666645050048828,-0.7749996185302734,-1.359999656677246,-1.3283319473266602,-0.35333251953125,4,-0.011898148206338055,-1.3846119987676648,18.31999969482422,2.391198348135433,18.28333282470703,1.7500834485718373,18.226667404174805,-0.011898148206338055
9402,2009-11-30,18.183332443237305,18.233333587646484,18.03333282470703,18.176666259765625,35786100.0,-0.001464395528613216,2.749950827000447,0.03703468226467877,81.48130880073694,87.09917342162099,-0.11690188177404082,-0.6712329366403509,-1.2295222318907122,-1.3798273312041545,31.967943761306074,0.20000076293945312,0.7298970818352082,0.5121660232543945,-0.595006392534625,1.619338439043414,-0.041420184640116986,1.065752231148906,0.18000030517578125,45.999702452478225,-37.75108389275558,0.5535862078945101,11,-0.15166568756103516,-0.7483329772949219,-1.3333330154418945,-1.3016653060913086,-0.3166656494140625,0,-0.008065934755246973,-1.7778025028875397,18.209999084472656,-1.3846119987676648,18.31999969482422,2.391198348135433,18.28333282470703,-0.008065934755246973
9403,2009-12-01,18.25,18.36000061035156,18.206666946411133,18.28333282470703,36022800.0,0.0036664102672494536,-1.5555838128237955,-5.000286123032904,80.96428970807574,87.1595775397503,-0.11229122093507726,-0.6540852729027975,-1.2816498530554625,-1.4229652788618097,34.85769072847869,0.17666816711425426,0.7270919467026822,0.5043335914611831,-0.5436233804862098,1.552290563408576,-0.01964489451251339,1.0283120774348795,-0.21666717529296875,66.00004577654181,-15.790372037042843,0.5239784859736962,12,-0.1333332061767578,-0.8150005340576172,-1.3850007057189941,-1.368332862854004,-0.47333335876464844,1,-0.008219157179740977,2.749950827000447,18.183332443237305,-1.7778025028875397,18.209999084472656,-1.3846119987676648,18.31999969482422,-0.008219157179740977
9404,2009-12-02,18.190000534057614,18.293333053588867,18.15999984741211,18.22333335876465,30120900.0,-0.0032876419694458647,-1.85711366330159,1.0000000000001066,73.12124389348429,86.35205877290439,-0.0052959000111627574,-0.4969642571558275,-1.2083676071419553,-1.3409300311654349,37.43629851792908,0.1333332061767578,0.7144940344426978,0.3665007591247509,-0.5575068308464957,1.2905083490959974,-0.09550303586087239,0.8285045541103742,-0.15666770935058238,48.000137329624366,-30.331144702649013,0.4620037949856231,12,-0.04833412170409801,-0.7550010681152308,-1.310834407806393,-1.3083333969116175,-0.12000083923339488,2,-0.020524077313572198,-1.5555838128237955,18.25,2.749950827000447,18.183332443237305,-1.7778025028875397,18.209999084472656,-0.020524077313572198
9405,2009-12-03,18.14666748046875,18.25666618347168,18.10333251953125,18.24333381652832,34223700.0,-0.0023822458667733803,1.4865374800884614,2.9000343327989584,68.07218014012048,83.73680243265676,0.05944260995985573,-0.3657989862941591,-1.145641257690258,-1.2771861847698815,39.69516268983742,0.1533336639404297,0.7055825552561359,0.2555009841918938,-0.5401610458353865,1.0511630142191741,-0.14233003082174633,0.653331999205534,-0.10680130004882926,35.3535820593594,-40.56914360955723,0.39783101501364054,12,0.03499889373779297,-0.7116680145263672,-1.2716679573059082,-1.265000343322754,0.09666633605957031,3,-0.0038574407614819783,-1.85711366330159,18.190000534057614,-1.5555838128237955,18.25,2.749950827000447,18.183332443237305,-0.0038574407614819783
9406,2009-12-04,18.07999992370605,18.26666641235352,17.983333587646484,18.23666763305664,33363600.0,-0.003673818172645338,1.615396804436762,1.6207059844912661,64.94244274281974,81.35668767303305,0.12341139136285406,-0.23338868384660216,-1.0631790445571134,-1.1925236804664685,41.007658745453725,0.2833328247070348,0.6743642905091427,0.1395000457763622,-0.5650063221106194,0.8440064136633438,-0.21275313816712682,0.49175322971985125,0.2800006866455078,25.663604784232795,-48.073673430945554,0.3522531839434907,12,0.09333324432373402,-0.6450004577636683,-1.2083334922790492,-1.198332786560055,0.25666618347168324,4,-0.010140068805914115,1.4865374800884614,18.14666748046875,-1.85711366330159,18.190000534057614,-1.5555838128237955,18.25,-0.010140068805914115
9407,2009-12-07,18.309999465942386,18.32666778564453,18.046667098999023,18.046667098999023,34088100.0,0.012721213672947318,-1.1265952977647724,-1.6808337087132632,71.42851205089693,78.92686214222314,-0.08115624325236581,-0.3865985489914152,-1.2611681213169987,-1.4027952708969593,42.46234270306435,0.2800006866455078,0.6367741022415991,0.3081662178039579,-0.2872763758004737,0.9036088114083896,0.010444921001742102,0.6058875146061737,0.04246780395506988,86.72537243900886,12.084088890325518,0.29772129680221604,12,-0.1366662979126012,-0.8750000000000036,-1.4383330345153844,-1.4283323287963903,-0.23999977111816762,0,-0.024758761017126485,1.615396804436762,18.07999992370605,1.4865374800884614,18.14666748046875,-1.85711366330159,18.190000534057614,-0.024758761017126485
9408,2009-12-08,18.136667251586914,18.28333282470703,18.020000457763672,18.273332595825195,47524800.0,-0.009466533009893308,2.3617083444934135,-0.5189842244788503,59.03613294984176,75.16442127561062,0.08724122656183653,-0.15810266903691428,-1.0575019770946241,-1.21043630110022,43.009181644818575,0.2899990081787145,0.5607472877976285,0.09466724395752024,-0.4127805374926474,0.6021150254076879,-0.1590566467675636,0.3483911346826041,0.20841734466552353,44.66017799406686,-26.71538058222699,0.25372389072508345,12,0.036665916442871094,-0.7016677856445312,-1.274167537689209,-1.255000114440918,-0.2433338165283203,1,-0.01488699406667715,-1.1265952977647724,18.309999465942386,1.615396804436762,18.07999992370605,1.4865374800884614,18.14666748046875,-0.01488699406667715
9409,2009-12-09,18.023332595825195,18.09000015258789,17.920000076293945,18.07999992370605,38048400.0,-0.0062489240271970115,3.4347198726241417,0.4146429967062767,49.000004291520106,70.42789197257407,0.17859778263538217,0.0015147344948118757,-0.9116235123275125,-1.0802971276625257,42.93017599616486,0.21666717529296875,0.5037512668451463,-0.048000717163084516,-0.46848950261054156,0.37248806828437253,-0.25824510988681126,0.16224367556064223,0.3145169802551244,25.40957080075606,-42.502693523545446,0.21024439272372833,12,0.1166677474975586,-0.5883331298828125,-1.163332462310791,-1.1416654586791992,-0.013332366943359375,2,-0.013685923692435153,2.3617083444934135,18.136667251586914,-1.1265952977647724,18.309999465942386,1.615396804436762,18.07999992370605,-0.013685923692435153
9410,2009-12-10,18.229999542236328,18.290000915527344,18.06999969482422,18.093332290649414,30339300.0,0.011466633338331977,-1.4000249690487834,-2.4117468865703295,51.77301798584505,66.64657028481567,-0.04713500458871778,-0.16864376985756735,-1.0811697286611732,-1.2690001057446452,42.61680052111457,0.26666831970214844,0.42305996184317607,0.12999963760375977,-0.24742747733915849,0.507426752546678,-0.05871391986769936,0.3187131950752189,0.0911360538525372,76.22918142122124,11.139594324103584,0.1887135574714588,12,-0.08999919891357422,-0.7383327484130859,-1.4799995422363281,-1.348332405090332,-0.27666664123535156,3,-0.008776733484902821,3.4347198726241417,18.023332595825195,2.3617083444934135,18.136667251586914,-1.1265952977647724,18.309999465942386,-0.008776733484902821
9411,2009-12-11,18.21666717529297,18.333332061767575,18.21333312988281,18.273332595825195,34198800.0,-0.0007313421436171419,-2.789429302815416,-0.4146232537367591,54.6135197110726,63.66126038596407,-0.03660690545203593,-0.12468764718229153,-1.0291390460993952,-1.2392488494883835,41.76830046805905,0.11999893188476562,0.3406461528947915,0.09316730499267578,-0.2484591701980463,0.43479378018339787,-0.07764593260268526,0.2639805425880368,-0.29666709899902344,71.77453219815018,7.16907712090287,0.17081323759536138,12,-0.07666683197021484,-0.6200008392333984,-1.464167594909668,-1.3350000381469727,-0.5766677856445312,4,0.0014638594962923523,-1.4000249690487834,18.229999542236328,3.4347198726241417,18.023332595825195,2.3617083444934135,18.136667251586914,0.0014638594962923523
9412,2009-12-14,18.023332595825195,18.200000762939453,17.93666648864746,18.19333267211914,44623200.0,-0.010613059875737907,1.8726917114886446,3.000067319667441,42.720715159725636,59.41197432503628,0.14711569843305128,0.09643095555841796,-0.7994145788461253,-1.0282707377169373,40.464659624307146,0.2800006866455078,0.26301090068685795,-0.11466722488403391,-0.40773264389200037,0.17839819412393254,-0.26119993438801714,0.031865484619949314,-0.09506587982177805,24.999884635795418,-34.979030513219044,0.1465327095039836,12,0.1033334732055664,-0.3916664123535156,-1.2233328819274902,-1.1416654586791992,-0.3766651153564453,0,0.0173848820514535,-2.789429302815416,18.21666717529297,-1.4000249690487834,18.229999542236328,3.4347198726241417,18.023332595825195,0.0173848820514535
9413,2009-12-15,17.99333381652832,18.023332595825195,17.829999923706055,17.98666763305664,45641100.0,-0.0016644413089188514,4.80023461417413,-0.03921282635281446,39.41610107549348,55.66695845637064,0.15296330896774535,0.1559530092661312,-0.7324092541585969,-0.9815817977807626,39.42553376312676,0.19333267211914062,0.19517547052272022,-0.1583327293395982,-0.3879470995219201,0.0712816408427237,-0.27313991443075736,-0.04352554424843902,0.33999824523925426,32.4505193432139,-22.185980065131062,0.11480718509116021,12,0.0883321762084961,-0.2433338165283203,-1.1841673851013184,-1.1649999618530273,-0.3666667938232422,1,0.004260793418142228,1.8726917114886446,18.023332595825195,-2.789429302815416,18.21666717529297,-1.4000249690487834,18.229999542236328,0.004260793418142228
9414,2009-12-16,17.773332595825195,18.07666778564453,17.709999084472656,18.06999969482422,51537600.0,-0.012226818162014874,1.3655794894512432,-44.5032904148784,32.40344059086823,51.703765173120395,0.3437986765972276,0.3868627911400324,-0.48170827743727784,-0.7461599461387465,37.92667898095278,0.366668701171875,0.1377476102255919,-0.37266721725463725,-0.6333153243780103,-0.1120191101312642,-0.5029912708163238,-0.24234316369295072,0.5499328231811482,10.16046217021725,-38.32295860183303,0.1303240535616874,12,0.24833297729492188,0.034999847412109375,-0.9041666984558105,-0.9683322906494141,0.09666824340820312,2,0.006751735420828409,4.80023461417413,17.99333381652832,1.8726917114886446,18.023332595825195,-2.789429302815416,18.21666717529297,0.006751735420828409
9415,2009-12-17,17.586666107177734,17.733333587646484,17.453332901000973,17.700000762939453,46921200.0,-0.010502616076138005,2.1111134658585566,0.38202637280682017,30.87936905416649,47.91897920771447,0.4946979727378782,0.5660599307889811,-0.265985633906336,-0.5447356147018283,36.244300887398914,0.3199996948242223,0.06894103184222189,-0.5361670494079576,-0.8961691032904255,-0.1761649955254896,-0.7161680763491916,-0.3561660224667236,0.7120686584472615,15.151515151515554,-30.82543813457515,0.18000102694123396,12,0.3066663742065394,0.29166698455810547,-0.6208329200744629,-0.7199993133544922,0.2133331298828125,3,0.024071311704230602,1.3655794894512432,17.773332595825195,4.80023461417413,17.99333381652832,1.8726917114886446,18.023332595825195,0.024071311704230602
9416,2009-12-18,17.616666793823242,17.68666648864746,17.43666648864746,17.68666648864746,78155700.0,0.0017058768536728497,6.142888283378746,0.6176371592056547,32.65311127148408,43.61060134333526,0.43813647919057175,0.5182634396089867,-0.2686689325304741,-0.5620492477112009,34.32418840313755,0.25,0.01828376590584213,-0.4779996871948242,-0.9016867852336681,-0.05431258915598036,-0.6898432362142479,-0.2661561381754005,0.6313438599243106,23.5807969375848,-21.468235486684726,0.21184354901942207,12,0.26833248138427734,0.28333282470703125,-0.546666145324707,-0.6616659164428711,-0.07999992370605469,4,0.019110658736860353,2.1111134658585566,17.586666107177734,1.3655794894512432,17.773332595825195,4.80023461417413,17.99333381652832,0.019110658736860353
9417,2009-12-21,17.799999237060547,17.84666633605957,17.643333435058594,17.64666748046875,40296300.0,0.010406761130407727,-1.5416636864315858,-2.1904632152588555,37.14283534458716,41.178012720529196,0.19540113367446565,0.32868005018023183,-0.42446203339868305,-0.7347464132948112,31.914666176784845,0.22999954223632812,-0.01979071268143784,-0.28000059127807475,-0.7237171642916813,0.1637159817355318,-0.5018588777848798,-0.05814230477126969,0.3831038834789986,56.770626890581,13.778074304801507,0.22185828650680353,12,0.08500003814697266,0.10000038146972656,-0.599998950958252,-0.7216653823852539,0.01000022888183949,0,-0.008988755857864406,6.142888283378746,17.616666793823242,2.1111134658585566,17.586666107177734,1.3655794894512432,17.773332595825195,-0.008988755857864406
9418,2009-12-22,17.780000686645508,17.916667938232422,17.75,17.81999969482422,35872200.0,-0.0011235141164164242,-2.333346048942379,-0.2608657793257868,38.011693949574756,39.957089349201944,0.17822863241347875,0.3304416031474844,-0.3727201463485983,-0.7035886742124156,29.27493825721571,0.16666793823242188,-0.052569904199877726,-0.2776658058166497,-0.7350527630169559,0.17972115138365652,-0.5063592844168028,-0.04897232721649658,0.3433875033426723,53.64585972075281,10.820489632349066,0.2286934786001526,12,0.10499858856201172,0.11999893188476562,-0.5741672515869141,-0.7016668319702148,0.04666709899902344,1,-0.007499055175903546,-1.5416636864315858,17.799999237060547,6.142888283378746,17.616666793823242,2.1111134658585566,17.586666107177734,-0.007499055175903546
9419,2009-12-23,17.773332595825195,17.8700008392334,17.75,17.816667556762695,25893000.0,-0.000375033215005538,-1.6666807951511042,1.0834008869391063,38.8445804157943,38.52059628586297,0.16282796925686682,0.31298986915017224,-0.3415763002323615,-0.6854739687194815,26.44445972525152,0.12000083923339844,-0.12166939564124846,-0.2588338851928711,-0.7200973435389351,0.20242957315319288,-0.4894656143659013,-0.028202156019840885,0.295117858055729,70.13856051243945,25.278822150847446,0.2306317291730316,12,0.11166667938232422,0.12666702270507812,-0.5391654968261719,-0.6949987411499023,0.056667327880859375,2,-0.008252001830797218,-2.333346048942379,17.780000686645508,-1.5416636864315858,17.799999237060547,6.142888283378746,17.616666793823242,-0.008252001830797218
9420,2009-12-24,17.866666793823242,17.913333892822266,17.790000915527344,17.80666732788086,13419300.0,0.005251361695665979,-1.6428790386855496,-1.384551056338028,43.72549899583763,37.31081620639242,0.01400814004207973,0.19389272128133683,-0.4072336213977863,-0.7667558451427539,23.332777947485123,0.1400012969970703,-0.1587308838067223,-0.1428330421447761,-0.5888435558421108,0.3031774715525586,-0.3658382989934452,0.08017221470389302,0.15124094283900646,89.58312637338621,40.5480348755665,0.2230052568486676,12,-0.048333168029785156,0.03333282470703125,-0.5658340454101562,-0.7783336639404297,0.22333335876464844,3,0.000186607017897078,-1.6666807951511042,17.773332595825195,-2.333346048942379,17.780000686645508,-1.5416636864315858,17.799999237060547,0.000186607017897078
9421,2009-12-28,17.99333381652832,17.996667861938477,17.8700008392334,17.93000030517578,22275900.0,0.0070895721158728,2.6189749598103593,1.0555679181104365,40.08354895510042,37.01779773921184,-0.1650243500306452,0.052872199048398016,-0.512348211122557,-0.8770520691551589,21.662358245462325,0.13000106811523438,-0.16907737674835843,-0.005332756042481179,-0.44124915234309015,0.4305836402581278,-0.22329095419278389,0.21262544210782153,-0.5566673278808594,99.0564051627809,52.5256085750913,0.21795819815030398,12,-0.23666667938232422,-0.09333419799804688,-0.5750007629394531,-0.8050003051757812,-0.3366661071777344,0,-0.010744789233564922,-1.6428790386855496,17.866666793823242,-1.6666807951511042,17.773332595825195,-2.333346048942379,17.780000686645508,-0.010744789233564922
9422,2009-12-29,18.036666870117188,18.06666755676269,17.96666717529297,17.989999771118164,21792600.0,0.0024082837583474515,-1.14288925673873,0.7368468604125885,46.59090170191571,37.814997808814304,-0.23050733242700616,-0.0021207848062729795,-0.5360823512008039,-0.902425244595257,20.001886092897134,0.10000038146972301,-0.20067126570636162,0.04533357620239187,-0.38235956169840435,0.4730267141031881,-0.16851299274800624,0.25918014515279,-0.588800354003908,90.52612558349747,41.95108122153805,0.2138465689503987,12,-0.2799997329711914,-0.13666725158691406,-0.5174999237060547,-0.806666374206543,-0.2199993133544922,1,-0.027721308133067057,2.6189749598103593,17.99333381652832,-1.6428790386855496,17.866666793823242,-1.6666807951511042,17.773332595825195,-0.027721308133067057
9423,2009-12-30,18.100000381469727,18.11666679382324,17.963333129882812,17.976667404174805,20391000.0,0.0035113755667057767,-1.0444280555413799,2.642825029631749,52.70591941750971,40.070828789552245,-0.30968576884610854,-0.08144374086167971,-0.5858767241660061,-0.9488981899972444,17.978630555462598,0.15333366394042613,-0.23755909879916715,0.11616706848144531,-0.2974566666585581,0.5297908036214487,-0.09064479908855816,0.3229789360514488,-0.6273818237304702,95.45461638897507,42.13379535949727,0.20681186757000214,12,-0.323333740234375,-0.20000076293945312,-0.5150003433227539,-0.8333330154418945,-0.4566669464111328,2,-0.01602214969145721,-1.14288925673873,18.036666870117188,2.6189749598103593,17.99333381652832,-1.6428790386855496,17.866666793823242,-0.01602214969145721
9424,2009-12-31,17.816667556762695,18.123332977294922,17.80666732788086,18.083332061767575,29294400.0,-0.0156537468914697,-1.209308360224891,-2.162150876867374,36.16076389288027,40.65765043829822,-0.021858040703165216,0.18180719645204135,-0.289976224803258,-0.6524698203720547,15.877587024658812,0.3166656494140625,-0.24915644743956022,-0.14849910736084126,-0.5566070430843304,0.25960882836264787,-0.35255307522258406,0.055554860500901526,-0.3054061048583989,8.000022888270905,-40.6705924065851,0.20405396786174426,12,-0.036667823791503906,0.08333206176757812,-0.19666719436645508,-0.5500001907348633,-0.06666755676269531,3,0.0005612850354856924,-1.0444280555413799,18.100000381469727,-1.14288925673873,18.036666870117188,2.6189749598103593,17.99333381652832,0.0005612850354856924
9425,2010-01-04,18.07666778564453,18.22333335876465,17.889999389648438,17.913333892822266,62259300.0,0.014593089760107647,-2.1745654029899546,-0.61250706320767,45.97703291379012,42.13808617633222,-0.2291383132708802,-0.08822970333763891,-0.5226302468480988,-0.899432828036332,14.161994868260146,0.4066658020019531,-0.24807118304086018,0.11500110626220561,-0.2877179077322083,0.5177201202566195,-0.08635840073500134,0.31636061325941256,-0.5164406117089833,64.80020874055289,18.265061632025564,0.201359506997207,1,-0.14333438873291016,-0.1766681671142578,-0.39583444595336914,-0.8016672134399414,-0.3299999237060547,0,-0.013645648902966823,-1.209308360224891,17.816667556762695,-1.0444280555413799,18.100000381469727,-1.14288925673873,18.036666870117188,-0.013645648902966823
9426,2010-01-05,17.89666748046875,18.06333351135254,17.856666564941406,18.030000686645508,46945200.0,-0.009957604316804813,1.0666812897565257,-0.816322955835299,46.33209282082381,43.15911478480297,-0.005859178683081723,0.08151066268562346,-0.3151996631028595,-0.709811144351967,13.011446207992384,0.220001220703125,-0.21840614879256037,-0.055832576751708274,-0.45554536048130245,0.3438802069778859,-0.2556889686165036,0.14402381511308704,-0.270129688050293,21.600069580184293,-26.51657271512082,0.1998563918647962,1,0.08999919891357422,0.0016660690307617188,-0.1875014305114746,-0.5933341979980469,-0.20333480834960938,1,0.010802719128023774,-2.1745654029899546,18.07666778564453,-1.209308360224891,17.816667556762695,-1.0444280555413799,18.100000381469727,0.010802719128023774
9427,2010-01-06,17.856666564941406,17.94333267211914,17.80666732788086,17.833332061767578,37551600.0,-0.0022351041371807545,-2.565308254963427,-0.17500894070524284,46.06524878777395,44.05395421126955,0.048081623935008366,0.09044479960670415,-0.2472378609340815,-0.6676154446034772,11.511326157388062,0.13666534423828125,-0.16823382600424353,-0.0731668472290039,-0.43735640604477055,0.29102271158676274,-0.25526162663688723,0.10892793217887942,-0.17044921588832906,11.999835204826667,-36.52465794020857,0.18209477940788302,1,0.13000011444091797,0.04166698455810547,-0.14750051498413086,-0.5533332824707031,-0.22333335876464844,2,-0.011200234649813345,1.0666812897565257,17.89666748046875,-2.1745654029899546,18.07666778564453,-1.209308360224891,17.816667556762695,-0.011200234649813345
9428,2010-01-07,17.866666793823242,17.916667938232422,17.753332138061523,17.906667709350586,31988100.0,0.0005600277546464749,4.444402059889376,-1.7142390060487167,53.056793109565795,45.63308895502193,0.05773977061668134,0.06237781651366703,-0.22213689791405855,-0.6748614311127241,10.041065469076054,0.16333580017089844,-0.11981672264982635,-0.049666595458983664,-0.4013771335141634,0.30204394259619605,-0.22552186448657352,0.1261886735686062,-0.1267378437990061,24.113693915979482,-28.054742370194177,0.17585526902758927,1,0.12166595458984375,0.03166675567626953,-0.13333368301391602,-0.5633335113525391,-0.013334274291992188,3,-0.002798464740934925,-2.565308254963427,17.856666564941406,1.0666812897565257,17.89666748046875,-2.1745654029899546,18.07666778564453,-0.002798464740934925
9429,2010-01-08,17.77666664123535,17.843332290649414,17.67333221435547,17.809999465942386,34089600.0,-0.005037321937352401,2.4000534065766383,0.833301544917121,56.643365037953515,47.06840740414592,0.16568627474078212,0.1401356981059081,-0.09768003911192835,-0.5814315207546485,9.20584998827463,0.19333457946777344,-0.09191631301400349,-0.12733345031738352,-0.48054196273255556,0.22587506209778851,-0.30393770652496954,0.049270805890202496,0.4466667175292969,18.78803852142642,-36.49045476984587,0.17660425620758524,1,0.17166614532470703,0.10833263397216797,-0.0008335113525390625,-0.47333335876464844,0.2433338165283203,4,-0.007500461637024447,4.444402059889376,17.866666793823242,-2.565308254963427,17.856666564941406,1.0666812897565257,17.89666748046875,-0.007500461637024447
9430,2010-01-11,18.06999969482422,18.14666748046875,17.700000762939453,17.77666664123535,41963100.0,0.016501015601453783,-1.0000085404025092,-8.80012588692971,63.38580415523854,49.657546870827936,-0.10702570080687934,-0.17475871279933486,-0.35275979472565666,-0.868476584060641,7.773319765880163,0.4466667175292969,-0.05580858587151383,0.17399959564209055,-0.15450336654394903,0.5025025578281301,0.00974811454907254,0.33825107673510857,0.14233364105224666,83.8026466369014,23.501934770058938,0.1642514810930197,1,-0.12166690826416016,-0.18500041961669922,-0.28166675567626953,-0.7666664123535156,-0.24666595458984375,0,-0.017708893205785503,2.4000534065766383,17.77666664123535,4.444402059889376,17.866666793823242,-2.565308254963427,17.856666564941406,-0.017708893205785503
9431,2010-01-12,18.24333381652832,18.25,17.953332901000977,18.0,45351000.0,0.009592369929798616,1.311696032459667,0.8295478929196117,63.16833096709206,51.49948345584753,-0.26950980306032335,-0.3646904735065881,-0.49041072703261435,-1.0361008748080636,6.254007366756962,0.29666709899902344,-0.014153581102139157,0.3460003852844231,0.011849390798690962,0.6801513797701553,0.17892488804155704,0.5130758825272892,-0.5700016021728516,98.8440166699742,36.52303440834943,0.16707549724286622,1,-0.28166770935058594,-0.3583345413208008,-0.4350008964538574,-0.9400005340576172,-0.4133338928222656,1,-0.02722451716253027,-1.0000085404025092,18.06999969482422,2.4000534065766383,17.77666664123535,4.444402059889376,17.866666793823242,-0.02722451716253027
9432,2010-01-13,18.336666107177734,18.399999618530273,18.136667251586914,18.26333236694336,39872100.0,0.005115966828653562,1.6333136241393122,0.3013709367675992,65.84433675967779,52.95930760497731,-0.3529259186769167,-0.456763512730781,-0.5385024951621382,-1.1233355547929307,6.293171295409314,0.2633323669433594,0.0160412321961374,0.42366600036621094,0.03906812972010698,0.8082638710123149,0.23136706504315896,0.6159649356892629,-0.6518005371093736,91.2843880173131,26.714942858420557,0.19229893532305248,1,-0.3000001907348633,-0.4183330535888672,-0.5324997901916504,-1.0333328247070312,-0.39333343505859375,2,-0.03508453670358136,1.311696032459667,18.24333381652832,-1.0000085404025092,18.06999969482422,2.4000534065766383,17.77666664123535,-0.03508453670358136
9433,2010-01-14,18.06999969482422,18.280000686645508,18.053333282470703,18.24333381652832,41316000.0,-0.014542796972734973,-1.1935525550746173,-2.363633999167707,57.355376590703806,55.31426457140215,-0.10165248083505674,-0.19400576862837227,-0.23520909454291683,-0.8501974437578852,6.675029716140624,0.28333282470703125,0.0386678599497543,0.1531662940979004,-0.23630033520718285,0.5426329234029836,-0.04156702055464123,0.347899608750442,-0.3565287628173799,54.587212552791065,-8.89452157206717,0.1947333146525419,1,-0.033333778381347656,-0.15166664123535156,-0.26583337783813477,-0.7666664123535156,-0.19666671752929688,3,-0.02416527371456101,1.6333136241393122,18.336666107177734,1.311696032459667,18.24333381652832,-1.0000085404025092,18.06999969482422,-0.02416527371456101
9434,2010-01-15,17.893333435058594,18.183332443237305,17.866666793823242,18.113332748413086,57262500.0,-0.0097767715965279,-1.3170719793447543,1.2692210350253639,50.6349199140785,55.8318075714342,0.09726046796763299,-0.008314691900153548,-0.019130073247335844,-0.6690323141695025,7.1471575861062755,0.3166656494140625,0.04070491857246239,-0.02950000762939453,-0.4133146477012346,0.35431463244244554,-0.22140732766531457,0.1624073124065255,-0.15240135559081835,27.618998313356098,-31.216020390792732,0.19190732003592076,1,0.14333248138427734,0.024999618530273438,-0.08916711807250977,-0.5900001525878906,0.07999992370605469,4,-0.0022355206017101725,-1.1935525550746173,18.06999969482422,1.6333136241393122,18.336666107177734,1.311696032459667,18.24333381652832,-0.0022355206017101725
9435,2010-01-19,18.010000228881836,18.086666107177734,17.833332061767578,17.969999313354492,43855500.0,0.006520126294335737,1.6207059844912295,-0.18182291079649393,50.39871796977811,56.283654810206905,-0.03336646705557911,-0.09659257286867984,-0.09937388389598567,-0.7811148536076509,6.635262316488292,0.25333404541015625,0.02902858307407996,0.066000080108644,-0.2850491599239149,0.4170493201412029,-0.10952453990763544,0.24152470012492344,-0.24270544785155934,31.17668640208417,-21.638229322597535,0.17552462001627886,1,0.026665687561035156,-0.09166717529296875,-0.22250032424926758,-0.7066669464111328,0.03999900817871094,1,0.0005552597864935116,-1.3170719793447543,17.893333435058594,-1.1935525550746173,18.06999969482422,1.6333136241393122,18.336666107177734,0.0005552597864935116
9436,2010-01-20,17.953332901000977,17.979999542236328,17.74333381652832,17.97333335876465,39925800.0,-0.003146436821804377,13.200160219729915,-0.5,48.01900334889137,56.50073865033105,0.03596640411242191,-0.014134529457258793,-0.01586244086457711,-0.7208381541441682,5.905336249244804,0.2666664123535156,0.06823807551839778,-0.0075005531311020945,-0.32294233991025934,0.30794123364805515,-0.1652214465206825,0.1502203402584783,0.4466667175292969,31.979598120145695,-15.401470339484824,0.157720893389579,1,0.08333301544189453,-0.034999847412109375,-0.13749933242797852,-0.6499996185302734,0.06999969482421875,2,-0.00724094860176927,1.6207059844912295,18.010000228881836,-1.3170719793447543,17.893333435058594,-1.1935525550746173,18.06999969482422,-0.00724094860176927
9437,2010-01-21,17.639999389648438,18.023332595825195,17.613332748413086,18.023332595825195,48086100.0,-0.01745266536750223,1.1391303482488047,19.16622162883845,40.226612363990036,55.07516301193375,0.35239126839133306,0.3020856847948039,0.321550076953379,-0.40270011565291597,6.013368608738487,0.4099998474121094,0.06401064261389422,-0.3128340721130378,-0.6526261379458873,0.026957993719811668,-0.4827301050294608,-0.14293803919661485,0.7468669128417957,3.9999885559300306,-35.75927077393161,0.1698960329164241,1,0.3666667938232422,0.2783336639404297,0.2283339500427246,-0.3366661071777344,0.32666778564453125,3,0.010771005704745873,13.200160219729915,17.953332901000977,1.6207059844912295,18.010000228881836,-1.3170719793447543,17.893333435058594,0.010771005704745873
9438,2010-01-22,17.64666748046875,17.823333740234375,17.56333351135254,17.65333366394043,58247700.0,0.0003780096967704871,-1.9999889961156287,0.01739004960766655,45.90690621461039,53.882223142673396,0.3478104363952603,0.30031367628277295,0.33147545307332393,-0.40389066283490394,6.481321112177126,0.26000022888183594,0.071797252796852,-0.29949932098388743,-0.6582709477348345,0.05927230576705966,-0.47888513435936275,-0.1201135076084121,0.7092574798583975,13.44098591635954,-29.08247075219533,0.1793858133754744,1,0.33499908447265625,0.2716655731201172,0.2324986457824707,-0.3433341979980469,0.21666526794433594,4,0.016811400338264226,1.1391303482488047,17.639999389648438,13.200160219729915,17.953332901000977,1.6207059844912295,18.010000228881836,0.016811400338264226
9439,2010-01-25,17.626667022705078,17.739999771118164,17.593332290649414,17.713333129882812,36009900.0,-0.0011333844073283528,1.0952588555858311,13.000858369098712,37.74954722185298,51.033750150075,0.3847571679206361,0.3254488703303302,0.36484780495242575,-0.3770895433917332,6.974562350375534,0.14666748046875,0.08291581735034015,-0.31216650009155344,-0.6912343421615681,0.0669013419784612,-0.5017004211265608,-0.12263257905654612,0.6817024506835914,12.101961899138775,-26.463357745580947,0.1895339210350072,1,0.3549995422363281,0.29166603088378906,0.2891659736633301,-0.30500030517578125,0.26000022888183594,0,0.013993907882420942,-1.9999889961156287,17.64666748046875,1.1391303482488047,17.639999389648438,13.200160219729915,17.953332901000977,0.013993907882420942
9440,2010-01-26,17.8700008392334,17.953332901000977,17.576667785644528,17.606666564941406,46752000.0,0.01380486828365668,-1.3298981235141492,-3.0384920110920377,49.29824755132014,49.49262977054478,0.1230053766721717,0.08682942901073432,0.1308967602422655,-0.6126709124771708,7.354281694079889,0.37666511535644887,0.0853749636140364,-0.06899938583374166,-0.44793650962746767,0.30993773795998436,-0.25846794773060466,0.12046917606312135,0.39366647643310415,66.66694309455492,24.88343297219268,0.18946856189686265,1,0.11166572570800781,0.04833221435546875,0.0449981689453125,-0.5466680526733398,0.11666679382324219,1,0.005782457452625511,1.0952588555858311,17.626667022705078,-1.9999889961156287,17.64666748046875,1.1391303482488047,17.639999389648438,0.005782457452625511
9441,2010-01-27,17.799999237060547,17.92333221435547,17.700000762939453,17.84000015258789,39576300.0,-0.003917269103824728,1.1612891317188423,-0.15190166807906536,48.531937644656765,47.56902986887579,0.1380209376720778,0.14925671147914343,0.20675974411128806,-0.5349790993007772,7.402396683375792,0.22333145141601562,0.08771478615310002,-0.12933425903320384,-0.512278148154504,0.25360963008809634,-0.3208062035938539,0.06213768552744625,0.4216480503471196,51.44917320418622,5.654578776207067,0.19147194456065042,1,0.12166786193847656,0.11833381652832031,0.08583354949951172,-0.42999935150146484,0.24666786193847656,2,0.014044944422215933,-1.3298981235141492,17.8700008392334,1.0952588555858311,17.626667022705078,-1.9999889961156287,17.64666748046875,0.014044944422215933
9442,2010-01-28,17.536666870117188,17.816667556762695,17.503332138061527,17.793333053588867,50880300.0,-0.014793953833160178,1.065935171503105,6.416507724585161,42.44275996180649,45.91207246566498,0.3083676418148187,0.3933784219897021,0.4734442659155924,-0.2697740863433822,7.293966859187592,0.3133354187011683,0.044241470002127414,-0.3676666259765611,-0.7848590545043912,0.04952580255126904,-0.5762628402404779,-0.15907041171264424,0.6454815907271723,7.407705675411467,-39.43036472257609,0.2085962142639159,1,0.30666542053222656,0.41499900817871094,0.355832576751709,-0.13500022888183594,0.5133323669433594,3,0.02775132408640868,1.1612891317188423,17.799999237060547,-1.3298981235141492,17.8700008392334,1.0952588555858311,17.626667022705078,0.02775132408640868
9443,2010-01-29,17.809999465942386,18.049999237060547,17.799999237060547,17.893333435058594,72842400.0,0.01558634818404192,-3.838658471307012,0.3246784129838529,50.70421400110902,45.919771808668365,-0.006397258623266566,0.1024588356877949,0.20713895704976082,-0.5393062586882884,6.895963228942881,0.5133323669433594,-0.00905371843913727,-0.07983398437499645,-0.4884629073179134,0.3287949385679205,-0.28414844584645493,0.12448047709646204,0.31784368907934635,56.09763756450417,5.475493632919083,0.20431446147145865,1,-0.015000343322757459,0.14166641235351207,0.08249998092651012,-0.394999504089359,0.2100009918212855,4,0.008796615050448153,1.065935171503105,17.536666870117188,1.1612891317188423,17.799999237060547,-1.3298981235141492,17.8700008392334,0.008796615050448153
9444,2010-02-01,17.82666778564453,17.926666259765625,17.770000457763672,17.873332977294922,33058500.0,0.0009358966985943962,1.0434879960194055,0.5599780275114107,44.17867350998938,45.228655757580725,-0.03745541731841229,0.09125691073093734,0.19246347122984275,-0.5505483657741195,7.179002933512309,0.15666580200195312,-0.08138049839924477,-0.06366567611694407,-0.47194195954484996,0.3446106073109618,-0.2678038178308988,0.14047246559701065,0.25121448802038415,59.14671802547677,12.196164868552472,0.20413814171395298,2,-0.050002098083496094,0.12499809265136719,0.06583166122436523,-0.40000152587890625,0.049999237060546875,0,0.002056747969358508,-3.838658471307012,17.809999465942386,1.065935171503105,17.536666870117188,1.1612891317188423,17.799999237060547,0.002056747969358508
9445,2010-02-02,17.829999923706055,17.906667709350586,17.77666664123535,17.863332748413086,34163700.0,0.0001869187276943851,1.1666348782503655,0.7142973922995177,39.23610766177181,44.252778459011886,-0.07711522855580455,0.07219921251108019,0.1859384910429327,-0.5468363412525576,7.0581835362812315,0.13000106811523438,-0.12236338624182252,-0.048000144958496804,-0.44738194118540164,0.35138165126840804,-0.24769104307194922,0.15169075315495562,0.2199993133544922,59.75625499370201,18.56972637112768,0.1996908981134519,2,-0.05333423614501953,0.12166595458984375,0.0624995231628418,-0.4033336639404297,0.15999984741210938,1,0.0031782012407928217,1.0434879960194055,17.82666778564453,-3.838658471307012,17.809999465942386,1.065935171503105,17.536666870117188,0.0031782012407928217
9446,2010-02-03,18.09000015258789,18.166667938232425,17.8799991607666,17.90999984741211,53966700.0,0.014582177789925321,-1.3888897719145175,-5.4000915541313805,44.08948315198315,44.68198632434446,-0.35279013714307084,-0.18190051148735975,-0.07849014825344369,-0.7977832149478985,7.4313652337047,0.33666801452637074,-0.12893452928960158,0.2023334503173828,-0.20815517461953448,0.6128220752543001,-0.0029108621510758326,0.40757776278584146,-0.5866680145263636,88.44208534730336,51.37874402682833,0.20524431246845948,2,-0.2550001144409144,-0.1383342742919922,-0.2308335304260254,-0.6550006866455078,-0.12333297729492188,2,-0.005712134807056235,1.1666348782503655,17.829999923706055,1.0434879960194055,17.82666778564453,-3.838658471307012,17.809999465942386,-0.005712134807056235
9447,2010-02-04,17.656667709350586,18.100000381469727,17.65333366394043,17.959999084472656,63089700.0,-0.02395425315545474,-1.881725722794086,-1.6851714491586487,40.828442936625024,44.11771262679052,0.09292769547731083,0.24841672760783595,0.34808121610351606,-0.35617538638461,7.729235849424727,0.4466667175292969,-0.15564873347954844,-0.22099905014038157,-0.6442145302363507,0.20221642995558753,-0.4326067901883661,-0.00939131009239702,-0.14006885528564084,0.6494881750794167,-32.78455017942601,0.21160774004798505,2,0.17833232879639027,0.2949981689453125,0.17166566848754883,-0.22166824340820312,0.8166656494140625,3,0.022087938452956424,-1.3888897719145175,18.09000015258789,1.1666348782503655,17.829999923706055,1.0434879960194055,17.82666778564453,0.022087938452956424
9448,2010-02-05,17.816667556762695,17.843332290649414,17.586666107177734,17.59000015258789,46637400.0,0.009061723879380423,-1.1999754771733355,-0.7472600026409613,48.28615991520127,45.288447370495895,-0.04517199700345742,0.08904435331193028,0.1787416563472881,-0.5050758125132688,8.092338230139568,0.2566661834716797,-0.1704620624840132,-0.05849924087524272,-0.4825781274343015,0.36557964568381607,-0.2705386841547721,0.15354020240428667,-0.28706732101440124,39.655297150824524,5.2590869237182005,0.2120394432795296,2,0.018332481384280896,0.13499832153320312,0.011665821075439453,-0.3816680908203125,0.8466663360595703,4,0.01309625829602945,-1.881725722794086,17.656667709350586,-1.3888897719145175,18.09000015258789,1.1666348782503655,17.829999923706055,0.01309625829602945
9449,2010-02-08,17.643333435058594,17.84666633605957,17.639999389648438,17.793333053588867,31517700.0,-0.009728762191463125,-1.6382838846345829,-0.6617608697481466,42.00582350343363,44.478178031841836,0.14614341667049402,0.265489082281654,0.33870256807665555,-0.3191424492530146,8.109899011524593,0.2066669464111328,-0.14278342839738656,-0.2251667022705064,-0.659825509689945,0.20949210514893224,-0.4424961059802257,-0.007837298560787076,-0.10099184526061578,9.77019810054978,-23.999162079755354,0.21732940370971948,2,0.19166660308838246,0.3083324432373047,0.19499969482421875,-0.20833396911621094,0.9966659545898473,0,0.02134897150198456,-1.1999754771733355,17.816667556762695,-1.881725722794086,17.656667709350586,-1.3888897719145175,18.09000015258789,0.02134897150198456
9450,2010-02-09,17.75,17.873332977294922,17.606666564941406,17.73666763305664,32475000.0,0.00604571496276618,1.0512933374414954,-0.08888267232938724,45.66146528154793,44.159236658163074,0.023093118097072818,0.14084071980027701,0.21844447767902153,-0.41304706714640815,7.690511271068627,0.2666664123535156,-0.12952669005542106,-0.10250015258788991,-0.5294180037419665,0.32441769856618663,-0.3159590781649264,0.11095877298914658,-0.195171883233332,28.160927100049815,-5.5937953030009915,0.21345892557703822,2,0.08500003814697621,0.20166587829589844,0.08999967575073242,-0.3150005340576172,0.89666748046875,1,0.00713617029324376,-1.6382838846345829,17.643333435058594,-1.1999754771733355,17.816667556762695,-1.881725722794086,17.656667709350586,0.00713617029324376
9451,2010-02-10,17.746667861938477,17.833332061767578,17.65333366394043,17.75666618347168,28225200.0,-0.00018772608797312795,1.2041059417040358,-0.7499284692417739,52.62299341589958,45.290373708617864,0.020187573176762896,0.11073343100387234,0.21141233373428392,-0.3964170062236114,6.866252472344589,0.17999839782714844,-0.09572584747941804,-0.0809989929199233,-0.46811932308102655,0.30612133724117996,-0.2745591580004749,0.11256117216062833,-0.17960294874249172,31.169115871217045,-6.08709390235925,0.19356016508055102,2,0.12999916076660156,0.20499801635742188,0.1699986457824707,-0.31166839599609375,0.6999988555908203,2,0.01371141394388542,1.0512933374414954,17.75,-1.6382838846345829,17.643333435058594,-1.1999754771733355,17.816667556762695,0.01371141394388542
9452,2010-02-11,17.69333267211914,17.816667556762695,17.636667251586914,17.709999084472656,34738800.0,-0.003005363611595202,-1.769293972650977,1.6669210225104922,51.12175842717235,45.33676753373601,0.109609462168617,0.1195287898398476,0.2544094700147923,-0.3307573771847281,5.50982150551453,0.18000030517578125,-0.10712104813129741,-0.1021675109863267,-0.410000942012239,0.20566592003958561,-0.25608422649928286,0.051749204526629455,-0.11427569842242846,37.20924043221376,-2.9330528887301597,0.15391671551295616,2,0.1833343505859375,0.2583332061767578,0.24916744232177734,-0.2583332061767578,0.8466682434082031,3,0.015448446498976587,1.2041059417040358,17.746667861938477,1.0512933374414954,17.75,-1.6382838846345829,17.643333435058594,0.015448446498976587
9453,2010-02-12,17.633333206176758,17.703332901000977,17.553333282470707,17.703332901000977,51115200.0,-0.0033910777044806606,3.285722070844585,4.20004577706569,50.157221246055975,46.00105061552119,0.15859094708675414,0.15298033217474227,0.3010113116782591,-0.2629151481144376,4.622270280655984,0.14999961853026988,-0.11392499239047993,-0.1403336524963379,-0.427435694260204,0.14676838926752822,-0.28388467337827095,0.003217368385595165,0.5333347320556676,24.99999999999917,-17.91717481441099,0.14355102088193308,2,0.22666740417480824,0.3183326721191406,0.30916690826416016,-0.198333740234375,0.9966659545898438,4,0.04763706003659296,-1.769293972650977,17.69333267211914,1.2041059417040358,17.746667861938477,1.0512933374414954,17.75,0.04763706003659296
9454,2010-02-16,17.85333251953125,17.906667709350586,17.633333206176758,17.746667861938477,47313600.0,0.012476331660166817,1.562490500585611,-1.5237874659400545,49.60250423695278,47.15287245720797,-0.06395361012080869,-0.07396144483525546,0.07182881334646396,-0.47413861246751665,4.472737583322789,0.2733345031738281,-0.07755381063136468,0.08166570663452077,-0.20246826498437542,0.36579967825341697,-0.06040127917492555,0.2237326924439671,0.30106872558594233,84.90518167439485,43.13361174571692,0.14206698580944727,2,0.006668090820316053,0.09833335876464844,0.09000062942504883,-0.4183330535888672,0.6733341217041016,1,0.04536975785360453,3.285722070844585,17.633333206176758,-1.769293972650977,17.69333267211914,1.2041059417040358,17.746667861938477,0.04536975785360453
9455,2010-02-17,18.020000457763672,18.083332061767575,17.883333206176758,17.89666748046875,46602600.0,0.00933539651771409,-1.6666242815726091,1.156268440534306,55.01522690788547,48.36684398564156,-0.22443767441000873,-0.2528031252739247,-0.10087798367776202,-0.627832204433652,4.700031015576283,0.22999954223632457,-0.07827351146896433,0.24783363342285014,-0.0380958103773672,0.5337630772230675,0.1048689115227397,0.3907983553229606,0.1223794281005901,88.05061323199222,45.540887045707606,0.14296472190010953,2,-0.19333362579345703,-0.06833457946777344,-0.10333442687988281,-0.5850009918212891,0.5166664123535156,2,0.034406155168417385,1.562490500585611,17.85333251953125,3.285722070844585,17.633333206176758,-1.769293972650977,17.69333267211914,0.034406155168417385
9456,2010-02-18,17.823333740234375,17.833332061767578,17.636667251586914,17.733333587646484,88372500.0,-0.010913802027378128,2.575827986821571,0.7297330735207695,56.73981556719098,50.13477427792666,-0.0777520170032382,-0.06996196486159789,0.08948930586772974,-0.4207997508436918,4.954094451354826,0.3833332061767578,-0.06750901373791152,0.05766687393188619,-0.21659433053574872,0.3319280783995211,-0.07946372830193127,0.19479747616570364,0.3072652135620153,50.943599930903446,3.828728423174823,0.13713060223381668,2,-0.005001068115234375,0.12833213806152344,0.09333229064941406,-0.3883342742919922,0.6799983978271484,3,0.046194149323242506,-1.6666242815726091,18.020000457763672,1.562490500585611,17.85333251953125,3.285722070844585,17.633333206176758,0.046194149323242506
9457,2010-02-19,17.829999923706055,17.860000610351562,17.690000534057614,17.729999542236328,45271200.0,0.0003740143998218759,1.1249776485033882,1.1111134658585173,50.53764653765055,50.38493945819881,-0.0639727778186554,-0.06499634084592998,0.06905656839240848,-0.4104096711834515,4.731349348519489,0.17000007629394887,-0.04580329808775829,0.054833030700685015,-0.2142131037702555,0.3238791651716255,-0.07969003653478524,0.18935609793615527,0.2890537166638225,52.201373294178644,5.9657054303743635,0.1345230672354701,2,-0.011667251586914062,0.12166595458984375,0.09333276748657227,-0.3950004577636719,0.7499999999999964,4,0.03458591118687249,2.575827986821571,17.823333740234375,-1.6666242815726091,18.020000457763672,1.562490500585611,17.85333251953125,0.03458591118687249
9458,2010-02-22,17.94333267211914,17.97333335876465,17.780000686645508,17.84000015258789,36291600.0,0.006356295507461196,1.3673307331200224,1.0333212535047398,52.98121763678333,51.60442769523766,-0.17595177168179532,-0.16333856408766678,-0.051421763857138814,-0.5060136486512086,4.457218256310932,0.19333267211914062,-0.05180855309586008,0.1533325195312507,-0.11858069231792356,0.425245731380425,0.017375913606663573,0.28928912545583785,0.1644065610927541,68.88894540306673,23.283190828104892,0.13595660592458755,2,-0.125,-0.051666259765625,0.034166812896728516,-0.48999977111816406,0.6933345794677734,0,0.03325292209152009,1.1249776485033882,17.829999923706055,2.575827986821571,17.823333740234375,-1.6666242815726091,18.020000457763672,0.03325292209152009
9459,2010-02-23,17.873332977294922,18.02666664123535,17.816667556762695,17.916667938232422,42414000.0,-0.003901153487110398,-1.6808541722467067,-0.4193738924985233,51.070833675053656,52.2054686278494,-0.07810971332862948,-0.0779060519510466,0.014125291791739158,-0.41707519588659636,4.2387050308804834,0.20999908447265625,-0.01649774240235402,0.07099952697753764,-0.19194902468219155,0.33394807863726683,-0.06047474885232873,0.202473802807404,0.22331813690215085,52.98508418701816,8.7904995483633,0.1314742758298648,2,-0.05500030517578125,-0.030000686645507812,0.10416650772094727,-0.4200000762939453,0.6599998474121094,1,0.04233492345456202,1.3673307331200224,17.94333267211914,1.1249776485033882,17.829999923706055,2.575827986821571,17.823333740234375,0.04233492345456202
9460,2010-02-24,17.97333335876465,17.983333587646484,17.82666778564453,17.913333892822266,31872600.0,0.005594948720351267,2.916648785256181,-1.384551056338028,46.8694052653075,51.566181055561394,-0.1599155268809831,-0.17894257257081136,-0.09592003217005995,-0.4966179115548144,4.496412344294845,0.15666580200195312,-0.010130591383187948,0.16583328247070384,-0.10660306705602096,0.43826963199742863,0.029615107707343213,0.30205145723406446,0.1124513987978979,86.32477796470911,45.75564299384282,0.1362181747633623,2,-0.1550006866455078,-0.13833332061767223,0.004166126251220703,-0.5200004577636719,0.5233345031738317,2,0.030786347274912806,-1.6808541722467067,17.873332977294922,1.3673307331200224,17.94333267211914,1.1249776485033882,17.829999923706055,0.030786347274912806
9461,2010-02-25,18.049999237060547,18.093332290649414,17.75,17.81999969482422,40530300.0,0.004265534765620638,1.1684214330458247,3.833359824522364,63.053041610174105,52.891879187006026,-0.2112434324132728,-0.248668107713236,-0.1815172859145484,-0.5516936000178099,4.916023498697012,0.34333229064941406,0.030915274964264938,0.22999916076660298,-0.06314244753708564,0.5231407690702916,0.08342835661476045,0.3765699649184455,-0.4966659545898402,89.25622570485487,41.83490279106354,0.14657080415184423,2,-0.22666645050048828,-0.21499919891357067,-0.07249975204467773,-0.5966663360595703,0.44666862487793324,3,0.026962196876851197,2.916648785256181,17.97333335876465,-1.6808541722467067,17.873332977294922,1.3673307331200224,17.94333267211914,0.026962196876851197
9462,2010-02-26,18.023332595825195,18.07999992370605,17.833332061767578,18.07333374023437,47858700.0,-0.001477376308171796,6.78948953470939,-0.2173967127195374,57.524214537889115,53.71043399720971,-0.14845520614418106,-0.19359816299758847,-0.1580433295241619,-0.5037984669774929,4.991565234321281,0.246667861938473,0.055891934510135854,0.17899923324585032,-0.09530418819305098,0.4533026546847516,0.04184752252639967,0.31615094396530097,-0.459199333190913,79.61167745340407,29.918834035634987,0.13715171071945131,2,-0.15999984741210938,-0.1883325576782191,-0.04583311080932617,-0.5133323669433594,0.4866676330566442,4,0.02663211920904751,1.1684214330458247,18.049999237060547,2.916648785256181,17.97333335876465,-1.6808541722467067,17.873332977294922,0.02663211920904751
9463,2010-03-01,17.96666717529297,18.043333053588867,17.84666633605957,18.01333236694336,36386100.0,-0.0031440034871992317,2.6875044703526214,0.9332824718673178,62.86476214760782,55.184018209504714,-0.044179864747540876,-0.13132699348268062,-0.10432777893953471,-0.4259120750569316,5.303974466464124,0.19666671752929688,0.062202700571351244,0.11450042724609233,-0.16458105492420927,0.3935819094163939,-0.025040313839056694,0.25404116833124135,-0.3919499320983846,63.10713591289131,8.018823838196994,0.13954074108515033,3,-0.10166740417480469,-0.13166713714599254,-0.0041675567626953125,-0.3516674041748047,0.45999908447265625,0,0.034137257757883566,6.78948953470939,18.023332595825195,1.1684214330458247,18.049999237060547,2.916648785256181,17.97333335876465,0.034137257757883566
9464,2010-03-02,17.863332748413086,17.963333129882812,17.823333740234375,17.94333267211914,42245100.0,-0.0057514521681564235,1.333306842565366,1.7143382653478296,54.52125757296756,55.12913272784718,0.06785829707209601,-0.02646157905428481,0.0018875849907757924,-0.3039775434776075,5.713086311484188,0.14333343505859375,0.07522553786029818,0.009332752227784624,-0.2695250747945188,0.28819057925008806,-0.13009616128336532,0.14876166573893457,-0.27824320426940474,33.00963862114941,-24.432055484721893,0.13942891351115153,3,0.001667022705078125,-0.02833271026610973,0.08666706085205078,-0.2133331298828125,0.5966663360595703,1,0.0432917257975014,2.6875044703526214,17.96666717529297,6.78948953470939,18.023332595825195,1.1684214330458247,18.049999237060547,0.0432917257975014
9465,2010-03-03,17.886667251586914,17.916667938232422,17.71666717529297,17.78333282470703,34893600.0,0.001306279377004893,1.4489519472178432,-1.2916815678420714,55.49735318172422,54.9910813516842,0.026397467128134622,-0.047782888100719845,-0.012217693953083142,-0.30844065621674943,5.942832571662078,0.20000076293945312,0.09802359313477993,0.02983388900756978,-0.249148699896093,0.30881647791123257,-0.10965740544426339,0.16932518345940295,-0.291412852513119,45.13294949893914,-14.986305238141576,0.13949129445183148,3,0.0049991607666015625,-0.051667213439937854,0.06333255767822266,-0.11833381652832031,0.4699993133544922,2,0.03615349712858018,1.333306842565366,17.863332748413086,2.6875044703526214,17.96666717529297,6.78948953470939,18.023332595825195,0.03615349712858018
9466,2010-03-04,17.98666763305664,18.030000686645508,17.916667938232422,18.00666618347168,33635400.0,0.005590777759945986,2.399937058335479,-0.19353231075917826,61.111175331618654,56.16591788434732,-0.05363810106738853,-0.1643478066694115,-0.10260371118157963,-0.3901271392526482,5.380698729020805,0.14333343505859375,0.1101244761659963,0.1350008964538567,-0.12923779495460508,0.3992395878623185,0.0028815507496275927,0.26712024215808583,-0.38145167615133246,74.31217222860995,10.828371830786395,0.13211934570423034,3,-0.08166790008544922,-0.15166759490966442,-0.036667823791503906,-0.1600017547607422,0.35333251953125,3,0.02835434774724699,1.4489519472178432,17.886667251586914,1.333306842565366,17.863332748413086,2.6875044703526214,17.96666717529297,0.02835434774724699
9467,2010-03-05,18.046667098999023,18.05666732788086,17.833332061767578,17.989999771118164,34125300.0,0.003335774428394611,4.826052343516768,-2.8335717691940867,65.65659046903447,57.57429264348634,-0.08903410020817049,-0.20409549199389332,-0.15800364332301697,-0.4325020524153551,5.59076975009045,0.22333526611328125,0.09665735306531431,0.17550039291381836,-0.08569139110542068,0.4366921769330574,0.04490450090419884,0.3060962849234379,-0.4316888154188341,97.0587575312188,27.52115801592838,0.1305958920096192,3,-0.14166736602783203,-0.21166706085204723,-0.12666702270507812,-0.15000057220458984,0.19333267211914062,4,0.024935394467625382,2.399937058335479,17.98666763305664,1.4489519472178432,17.886667251586914,1.333306842565366,17.863332748413086,0.024935394467625382
9468,2010-03-08,18.049999237060547,18.093332290649414,17.976667404174805,18.003332138061523,22670100.0,0.00018464008025653733,-1.3333778396627691,0.823527431841131,58.9123955855507,58.445577300208235,-0.08453405532160474,-0.1992672554665731,-0.15595798373467318,-0.4160952622892964,6.129215730537064,0.11666488647460938,0.09390522757085051,0.1671659469604485,-0.10441390904495051,0.43874580296584753,0.03137601895775077,0.30295587496314624,-0.42545387333897366,88.49560210855728,20.03846252179963,0.13578992800269918,3,-0.14499950408935547,-0.18999862670898082,-0.15250015258789062,-0.1316661834716797,0.16333389282226207,0,0.025484820568679734,4.826052343516768,18.046667098999023,2.399937058335479,17.98666763305664,1.4489519472178432,17.886667251586914,0.025484820568679734
9469,2010-03-09,18.020000457763672,18.166667938232425,17.97333335876465,18.040000915527344,37753800.0,-0.00166198230276271,-2.411746886570241,-0.42857726733968204,50.0,58.79342115961851,-0.035249450079472666,-0.14714695493772467,-0.12060415130080315,-0.37021694998315624,6.799076285962919,0.193334579467777,0.10768446690327238,0.11833381652832031,-0.1349394643833257,0.37160709743996634,-0.008302823927504477,0.2449704569841451,-0.38607935550354355,67.40728182087854,1.3695715086709583,0.1266366404558237,3,-0.07833290100097656,-0.15999984741210582,-0.1466679573059082,-0.10166740417480469,0.023332595825195312,1,0.022567469016170127,-1.3333778396627691,18.049999237060547,4.826052343516768,18.046667098999023,2.399937058335479,17.98666763305664,0.022567469016170127
9470,2010-03-10,17.876667022705078,18.00666618347168,17.843332290649414,17.889999389648438,38091000.0,-0.007954130489316369,-3.0832538622925805,0.6666030898340645,52.91971565089548,57.667496053032,0.10385088287317856,0.006495651328478402,0.0235202989407739,-0.21087787098327482,7.162517767560468,0.1766681671142578,0.10423153554472364,-0.031332969665527344,-0.27478183797857625,0.21211589864752156,-0.15305740382205357,0.09039146449099889,-0.22143604700605835,13.000389096152388,-52.67683627905403,0.12172443415652492,3,0.06500053405761719,-0.016666412353512072,-0.012501239776611328,0.04166603088378906,0.15999984741210938,2,0.03263091833766829,-2.411746886570241,18.020000457763672,-1.3333778396627691,18.049999237060547,4.826052343516768,18.046667098999023,0.03263091833766829
9471,2010-03-11,17.989999771118164,17.996667861938477,17.843332290649414,17.8799991607666,32021700.0,0.006339702376798817,1.4864530496102932,-8.250643776824035,57.84315558780191,57.70293394746676,-0.02110750671538142,-0.09241051644222154,-0.091771670315282,-0.3114284809728858,7.545600078432956,0.1533355712890625,0.11375014131014893,0.0698331832885728,-0.16379058354825915,0.30345695012540475,-0.04697870012984495,0.18664506670699055,-0.31431131691780934,46.999954223981554,-19.539921543651438,0.11681188341841657,3,-0.04833221435546875,-0.129999160766598,-0.12583398818969727,-0.07166671752929688,0.1399993896484375,3,0.02038170086093616,-3.0832538622925805,17.876667022705078,-2.411746886570241,18.020000457763672,-1.3333778396627691,18.049999237060547,0.02038170086093616
9472,2010-03-12,17.96666717529297,18.07999992370605,17.93000030517578,18.053333282470703,31433700.0,-0.0012969758822707345,1.1428610354224014,-0.7878693300041615,51.25454791564975,56.412910143915866,-0.007440668312202803,-0.050120122844120374,-0.07210678458725539,-0.27675670365825766,8.016544346134173,0.14999961853026988,0.1259151139924981,0.03283386230468821,-0.1755324132946967,0.24120013790407313,-0.07134927549500603,0.13701700010438245,-0.2713395417313329,38.144536665073524,-26.93749003347272,0.10418313779969288,3,-0.024999618530273438,-0.1066665649414027,-0.0733342170715332,-0.04833412170410156,0.2066650390625,4,0.020779200374364093,1.4864530496102932,17.989999771118164,-3.0832538622925805,17.876667022705078,-2.411746886570241,18.020000457763672,0.020779200374364093
9473,2010-03-15,18.47333335876465,18.51333236694336,18.11666679382324,18.1299991607666,73121700.0,0.02820034336520827,-1.1441444227933755,-3.9615740129407104,71.95129269739367,58.34958071329655,-0.485761068288852,-0.5171431462103868,-0.5786705338160303,-0.7725883458449161,8.719094551428745,0.5466651916503906,0.11333755415876823,0.4975000381469741,0.21776017018108007,0.7772399061128681,0.3576301041640271,0.6373699721299211,-0.7591521130161816,94.02999945911014,26.285190230020987,0.1398699339829474,3,-0.3583335876464844,-0.4400005340576172,-0.5800004005432129,-0.5550003051757812,-0.3166656494140625,0,-0.012630832947957416,1.1428610354224014,17.96666717529297,1.4864530496102932,17.989999771118164,-3.0832538622925805,17.876667022705078,-0.012630832947957416
9474,2010-03-16,18.663333892822266,18.75666618347168,18.53333282470703,18.626667022705078,55359000.0,0.01028512452883712,1.0000170808779572,0.10679644011866271,73.68428633344288,60.3703510634875,-0.6150238130007253,-0.6781163671218131,-0.7572246376049492,-0.9495282447830817,9.888621319439537,0.28333282470703125,0.11981899615130231,0.6470005035400384,0.23749403562799287,1.0565069714520838,0.4422472695840156,0.8517537374960611,-0.9012035798021039,89.78114232014201,23.379189954350963,0.2047532339560228,3,-0.3683347702026367,-0.5083341598510742,-0.7700009346008301,-0.7450008392333984,-0.5,1,-0.02411148862918444,-1.1441444227933755,18.47333335876465,1.1428610354224014,17.96666717529297,1.4864530496102932,17.989999771118164,-0.02411148862918444
9475,2010-03-17,18.63999938964844,18.709999084472656,18.553333282470703,18.683332443237305,37485600.0,-0.0012502858978908904,2.2413725064619876,-1.1818039950061454,71.02140672782892,61.47148788528863,-0.5292473931922217,-0.6386978993627714,-0.7308607193963645,-0.907441253253392,10.430901353176084,0.15666580200195312,0.12466149678776617,0.5926660537719748,0.09715361336558459,1.088178494178365,0.34490983356878147,0.8404222739751681,-0.7983062069921587,87.22627127492991,22.735579061547412,0.24775622020319474,3,-0.34500026702881215,-0.48499965667724965,-0.7466664314270055,-0.7216663360595739,-0.46333312988281605,2,-0.03200999761786083,1.0000170808779572,18.663333892822266,-1.1441444227933755,18.47333335876465,1.1428610354224014,17.96666717529297,-0.03200999761786083
9476,2010-03-18,18.64666748046875,18.649999618530273,18.51333236694336,18.6299991607666,28416600.0,0.00035773020593610205,10.714706122782637,-0.38465601478941486,72.530178624365,62.23521990254759,-0.48327001732936736,-0.6118933479141333,-0.7285566157724475,-0.8943293568753248,11.971654456488572,0.13666725158691406,0.15346013717669393,0.5581674575805664,0.007299926656756384,1.1090349885043764,0.2827336921186614,0.8336012230424714,-0.7317764577472374,86.69369259202004,23.119508488672125,0.2754337654619041,3,-0.3466682434082031,-0.4916677474975586,-0.7533345222473145,-0.7283344268798828,-0.6333351135253906,3,-0.03271365304231977,2.2413725064619876,18.63999938964844,1.0000170808779572,18.663333892822266,-1.1441444227933755,18.47333335876465,-0.03271365304231977
9477,2010-03-19,18.446666717529297,18.75666618347168,18.38333320617676,18.446666717529297,51552300.0,-0.010725818066361859,-4.894714651408195,0.0,65.72048964660797,62.99167479822062,-0.24648262867126647,-0.38295919926880373,-0.5204331511561193,-0.6752978807396879,13.249294274077123,0.3733329772949183,0.1777757365761552,0.32733335494994975,-0.2315863939485503,0.8862531038484498,0.04787348050069795,0.6067932293992016,-0.4644336819477708,51.56253725293878,-11.572096094260957,0.27945987444925074,3,-0.14666748046875,-0.29166698455810547,-0.5325002670288086,-0.5283336639404297,-0.4333343505859375,4,-0.017166654638031464,10.714706122782637,18.64666748046875,2.2413725064619876,18.63999938964844,1.0000170808779572,18.663333892822266,-0.017166654638031464
9478,2010-03-22,18.540000915527344,18.64666748046875,18.376667022705078,18.43666648864746,29622300.0,0.005059678229528242,-1.4179142718056896,100.0,72.3077174595151,65.47031007150008,-0.29390810600936135,-0.4525004904603449,-0.6047150100190777,-0.7456719862479133,14.14122252401456,0.2700004577636719,0.1904448211272971,0.3908341407775886,-0.19172697497590008,0.9733952565310773,0.09955358290084604,0.6821146986543312,-0.4958132281146064,42.98269830195403,-22.972676289309447,0.291280557876744,3,-0.24000167846679688,-0.38500118255615234,-0.6258344650268555,-0.6216678619384766,-0.6700000762939453,0,-0.01977716737137747,-4.894714651408195,18.446666717529297,10.714706122782637,18.64666748046875,2.2413725064619876,18.63999938964844,-0.01977716737137747
9479,2010-03-23,18.6299991607666,18.666667938232425,18.536666870117188,18.543333053588867,28107900.0,0.004854274045039686,-1.600061036087658,0.8386953873414917,73.47365808881115,67.75408145349071,-0.3221566422734483,-0.5090014241223919,-0.6815270712093167,-0.812113383339863,14.90330803580551,0.13000106811523793,0.19593495901157354,0.442999076843261,-0.16198569347509562,1.0479838471616176,0.14050669168408092,0.7454914620024411,-0.5288131936691478,66.66649935501357,-1.843344244537036,0.30249238515917837,3,-0.3299999237060547,-0.4349994659423828,-0.7241659164428711,-0.7116661071777344,-0.7299995422363281,1,-0.025406949690734093,-1.4179142718056896,18.540000915527344,-4.894714651408195,18.446666717529297,10.714706122782637,18.64666748046875,-0.025406949690734093
9480,2010-03-24,18.52666664123535,18.666667938232425,18.476667404174805,18.57666778564453,26096700.0,-0.005546565978857387,-1.5333468967359298,-0.5769400061622431,67.01680192434154,68.77337549088399,-0.1306663204625842,-0.38165681274411156,-0.5753936778211575,-0.6857454105881828,15.585455304268345,0.19000053405762074,0.2147477446348134,0.311999893188478,-0.302379080058504,0.92637886643546,0.004810406564985215,0.6191893798119708,-0.37304225682796144,39.473671001711594,-27.133081657282986,0.3071894866234915,3,-0.1833333969116211,-0.3299999237060547,-0.6208333969116211,-0.6083335876464844,-0.64666748046875,2,-0.019611339451879872,-1.600061036087658,18.6299991607666,-1.4179142718056896,18.540000915527344,-4.894714651408195,18.446666717529297,-0.019611339451879872
9481,2010-03-25,18.536666870117188,18.663333892822266,18.53333282470703,18.543333053588867,29379300.0,0.0005397748594222485,-18.498784151051353,0.13332061796681288,65.94361109904371,70.40549362237222,-0.06142662573149238,-0.37242197790079956,-0.5880070131005546,-0.6750793562378341,15.880485696528748,0.13666725158691406,0.2516924198390811,0.29766674041747976,-0.3277036598605676,0.9230371406955271,-0.015018459721542143,0.6103519405565017,-0.33479914178465364,42.10531599315361,-19.796454841390236,0.3126852001390229,3,-0.10000038146972656,-0.3400001525878906,-0.6475005149841309,-0.6183338165283203,-0.6233329772949219,3,-0.01942100016545678,-1.5333468967359298,18.52666664123535,-1.600061036087658,18.6299991607666,-1.4179142718056896,18.540000915527344,-0.01942100016545678
9482,2010-03-26,18.503332138061523,18.65333366394043,18.489999771118164,18.536666870117188,29841900.0,-0.0017983131643479755,-4.444511555456655,5.000572246065809,64.4680630885639,69.57402366583557,0.06262541859956272,-0.317564796364735,-0.5607354555565358,-0.6172302605628062,16.100188728200415,0.16333389282226562,0.3001747946101574,0.24033203124999858,-0.38702795116306987,0.867692013663067,-0.07334795995653565,0.5540120224565328,-0.25708053331785763,43.67748809555076,-14.246476540328274,0.31367999120653445,3,0.06333446502685547,-0.279998779296875,-0.6183328628540039,-0.5849990844726562,-0.49666595458984375,4,-0.026481704347198654,-18.498784151051353,18.536666870117188,-1.5333468967359298,18.52666664123535,-1.600061036087658,18.6299991607666,-0.026481704347198654
9483,2010-03-29,18.57999992370605,18.583332061767575,18.476667404174805,18.5,29329500.0,0.004143458328071725,1.461562162995036,-2.399897007495459,67.35532060535343,68.87080525160343,0.0029943643097070094,-0.3646216034647374,-0.6341037681078596,-0.6718824304198492,16.303211962615315,0.10666465759276988,0.3408515477761327,0.2863331794738748,-0.33999688743270795,0.9126632463804576,-0.026831853979416564,0.5994982129271662,-0.29291515266414336,54.38538372734742,-2.2423831772819653,0.31316503345329055,3,-0.013333320617672229,-0.3433332443237269,-0.6950006484985316,-0.661666870117184,-0.32333374023437145,0,-0.03049879220073004,-4.444511555456655,18.503332138061523,-18.498784151051353,18.536666870117188,-1.5333468967359298,18.52666664123535,-0.03049879220073004
9484,2010-03-30,18.636667251586914,18.683332443237305,18.553333282470703,18.593332290649414,20823900.0,0.003049910016875712,-1.1081005845782685,0.5416875283122573,74.89077541025604,69.30073510520643,-0.06465230457983395,-0.37985757133642295,-0.6810497626637506,-0.703958606696613,16.794749288144402,0.12999916076660156,0.3989095429060967,0.30433378219604634,-0.3054002603911421,0.9140678247832348,-0.000533239097546101,0.6092008034896388,-0.3120159675506251,77.41989072652096,14.642619182395563,0.30486702129359344,3,-0.07000064849853516,-0.40000057220458984,-0.7816677093505859,-0.7183341979980469,-0.8933334350585938,1,-0.041137527542014496,1.461562162995036,18.57999992370605,-4.444511555456655,18.503332138061523,-18.498784151051353,18.536666870117188,-0.041137527542014496
9485,2010-03-31,18.53333282470703,18.63333320617676,18.5,18.60333251953125,29900700.0,-0.005544683793776706,1.051263241292234,-1.6153169014084507,67.91201411516748,68.7876057152956,0.024541032036974997,-0.23778387833809944,-0.5727554195875015,-0.5789389999950494,17.771343061222566,0.13666725158691406,0.3840880610280628,0.16866607666015554,-0.40931728819770186,0.7466494415180129,-0.12032560576877316,0.45765775908908424,-0.17412034871590976,27.418967808623744,-35.81097189146985,0.2889916824289285,3,0.033333778381347656,-0.29666614532470703,-0.7025003433227539,-0.6149997711181641,-1.066665649414059,2,-0.03417265594736707,-1.1081005845782685,18.636667251586914,1.461562162995036,18.57999992370605,-4.444511555456655,18.503332138061523,-0.03417265594736707
9486,2010-04-01,18.49666786193848,18.61666679382324,18.38999938964844,18.583332061767575,35364300.0,-0.0019783253835312653,1.95652498414006,1.2380653950952663,67.32023292024213,68.96535496792161,0.04212034632352868,-0.16964998010625365,-0.5296274911207774,-0.5253720425808801,18.061472846226458,0.22666740417479758,0.34745217931187966,0.10650110244751332,-0.44568948425643384,0.6586916891514605,-0.16959419090445849,0.3825963957994851,0.2599983215331996,36.36428659674537,-28.79791653632465,0.27609529335197336,4,0.03333187103271129,-0.2600011825561559,-0.6700015068054235,-0.5783348083496129,-0.9700012207031321,3,-0.03333944826034474,1.051263241292234,18.53333282470703,-1.1081005845782685,18.636667251586914,1.461562162995036,18.57999992370605,-0.03333944826034474
9487,2010-04-05,18.49666786193848,18.57666778564453,18.406667709350586,18.56666755676269,32246400.0,0.0,2.7777730682829653,0.8077117767458081,51.14011675153412,66.6133993337015,0.055830019629215855,-0.1414612778819766,-0.5129300520537647,-0.5081387804055595,18.809065029625792,0.1700000762939453,0.3166445783151097,0.08400106430054066,-0.4454612335358128,0.6134633621368941,-0.18073008461763607,0.3487322132187174,0.252664985656736,36.36428659674537,-24.10756531147154,0.26473114891817756,4,0.03999805450439098,-0.2600011825561559,-0.6675014495849645,-0.5783348083496129,-1.0100002288818395,0,-0.03153724624728593,1.95652498414006,18.49666786193848,1.051263241292234,18.53333282470703,-1.1081005845782685,18.636667251586914,-0.03153724624728593
9488,2010-04-06,18.51000022888184,18.543333053588867,18.43000030517578,18.479999542236328,28701600.0,0.0007207983104240423,1.3448235038771927,-0.4285831062671242,40.94489962806864,62.99909283806344,0.04223609959481678,-0.12497191912328631,-0.5092807570247402,-0.5079771898095409,19.429149760274008,0.11333274841308594,0.2815253105180844,0.07433338165283487,-0.42806822634448594,0.5767349896501557,-0.17686742234582553,0.3255341856514953,0.23214594955443957,40.90941602564569,-15.200053746290415,0.2512008039986606,4,0.026665687561031604,-0.27333354949951527,-0.6608338356018102,-0.5916671752929723,-1.0166664123535192,1,-0.027192546687535346,2.7777730682829653,18.49666786193848,1.95652498414006,18.49666786193848,1.051263241292234,18.53333282470703,-0.027192546687535346
9489,2010-04-07,18.426666259765625,18.63333320617676,18.3799991607666,18.5,38805600.0,-0.004502105245044019,-2.0399853516743005,-2.4444020598890868,38.235343616152704,59.801153026042456,0.104704937628469,-0.010128768910615094,-0.4089385756757551,-0.41314680895903066,19.909831805278966,0.2533340454101598,0.2670561002580669,-0.029333877563477273,-0.49226928153288085,0.4336015264059263,-0.26080157954817906,0.20213382442122452,0.3084369828948965,18.421171510314455,-32.357962250694726,0.23146770198470137,4,0.10499954223632812,-0.18999958038330078,-0.5766663551330566,-0.5083332061767578,-0.9599990844726527,2,-0.009225764112586021,1.3448235038771927,18.51000022888184,2.7777730682829653,18.49666786193848,1.95652498414006,18.49666786193848,-0.009225764112586021
9490,2010-04-08,18.459999084472656,18.56666755676269,18.386667251586914,18.43000030517578,33419100.0,0.0018089449408336122,-2.085766602360728,-0.4090719933416563,39.99991825657626,56.91852048799052,0.0680801693083879,0.0026149790282339325,-0.4323697617007731,-0.43818547154974397,21.11655065953454,0.1800003051757777,0.2333689911996757,-0.025167655944823508,-0.39943014850245717,0.34909483661281016,-0.21229890222364034,0.16196359033399332,0.26089999491210847,31.578828489684845,-14.051874898387375,0.18713124627881722,4,0.07166671752929688,-0.22333240509033203,-0.6099991798400879,-0.5416660308837891,-1.0866661071777344,3,-0.038822605822724454,-2.0399853516743005,18.426666259765625,1.3448235038771927,18.51000022888184,2.7777730682829653,18.49666786193848,-0.038822605822724454
9491,2010-04-09,18.356666564941406,18.459999084472656,18.209999084472656,18.459999084472656,37605300.0,-0.0055976448892766095,3.8387477849970466,-3.444557477110885,44.62150122875889,54.71334694801219,0.16002259075125025,0.14211186438810586,-0.3178754799248793,-0.32851250531171416,21.99710998147299,0.25,0.18402257810135936,-0.14683351516723775,-0.44768973334289086,0.15402270300841536,-0.2972616242550643,0.0035945939205888067,0.35059651769863365,34.645797007420335,-9.811789790480482,0.15042810908782636,4,0.08999919891357422,-0.061667442321777344,-0.4933333396911621,-0.43833351135253906,-0.7799987792968786,4,-0.048483714976236714,-2.085766602360728,18.459999084472656,-2.0399853516743005,18.426666259765625,1.3448235038771927,18.51000022888184,-0.048483714976236714
9492,2010-04-12,18.34000015258789,18.36666679382324,18.19333267211914,18.34000015258789,35862900.0,-0.0009079215060400214,5.500035762821704,-0.0,36.84202601026959,51.32298088189176,0.16883910513175948,0.1983510764633607,-0.2815215510679643,-0.30532528081822363,22.487596492133342,0.173334121704098,0.15217170918133505,-0.18216657638549805,-0.3665674481043304,0.002234295333334302,-0.274367012244916,-0.0899661405260801,0.33742709016210526,33.33347782926623,-10.843440232689495,0.09220043585941634,4,0.09833240509033203,-0.04500102996826172,-0.4700002670288086,-0.42166709899902344,-0.43666648864746094,0,-0.044347519334004826,3.8387477849970466,18.356666564941406,-2.085766602360728,18.459999084472656,-2.0399853516743005,18.426666259765625,-0.044347519334004826
9493,2010-04-13,18.239999771118164,18.40333366394043,18.21999931335449,18.303333282470703,38553300.0,-0.005452583458981919,-2.5483692341766897,-100.0,24.67537936398631,45.74349243230623,0.2408684291774712,0.2951045616454735,-0.1714014269806512,-0.1991064736348669,21.4358156778298,0.18333435058594105,0.11826057639716936,-0.2705002784729018,-0.49341340905534636,-0.04758714789045726,-0.38195684376412586,-0.15904371318167776,0.3986999059813634,10.606145990021025,-29.456732284130403,0.11145656529122298,4,0.17333316802978516,0.05999946594238281,-0.36999988555908203,-0.3216667175292969,-0.5599994659423828,1,-0.041301104578651104,5.500035762821704,18.34000015258789,3.8387477849970466,18.356666564941406,-2.085766602360728,18.459999084472656,-0.041301104578651104
9494,2010-04-14,18.21333312988281,18.303333282470703,18.113332748413086,18.209999084472656,44060700.0,-0.0014619869281785602,1.072721598002497,-0.052642674295983655,27.403873928149793,41.242587967082045,0.2248113929283022,0.30180332055987336,-0.1352536166334346,-0.1689745529747384,19.664223572074015,0.1900005340576172,0.08634234729518653,-0.27466688156128427,-0.522118615582766,-0.027215147539802587,-0.3983927485720251,-0.15094101455054343,0.3897371868182873,22.058835904037625,-17.331765919964422,0.12372586701074162,4,0.15999984741211293,0.08666610717773793,-0.330832958221432,-0.2616672515869105,-1.1133327484130824,2,-0.039531441511558296,-2.5483692341766897,18.239999771118164,5.500035762821704,18.34000015258789,3.8387477849970466,18.356666564941406,-0.039531441511558296
9495,2010-04-15,18.043333053588867,18.1200008392334,17.97333335876465,18.049999237060547,52977900.0,-0.009333825669449847,-1.0000260094934652,-1.9994279176222678,21.09375873113794,36.10631305718158,0.3553660018904168,0.4477680031842297,0.04234027299746401,0.0009294946915829883,18.052840779840725,0.2399997711181605,0.035030299608834525,-0.4148336410522475,-0.7218320363122679,-0.10783524579222714,-0.5683328386822559,-0.2613344434222391,0.5107635062834284,14.383526746697079,-23.644850730454387,0.15349919763000963,4,0.26000022888183594,0.2566661834716797,-0.14249897003173828,-0.09166717529296875,-0.9200000762939453,3,-0.03196005286734949,1.072721598002497,18.21333312988281,-2.5483692341766897,18.239999771118164,5.500035762821704,18.34000015258789,-0.03196005286734949
9496,2010-04-16,18.036666870117188,18.196666717529297,17.946666717529297,18.036666870117188,57696000.0,-0.0003694541053962386,-1.7777730682829653,-0.0,21.774251230356413,32.843439110384054,0.32399003062588605,0.4283531949597936,0.04829750928807641,0.005384164713696293,16.41988586471321,0.25,-0.03765611171702332,-0.39099979400634766,-0.737775191777768,-0.044224396234927354,-0.564387492892056,-0.21761209512063928,0.4477381056221894,19.708050537746686,-16.878476966173807,0.17338769888570943,4,0.25333309173583984,0.2633323669433594,-0.1358327865600586,-0.08500099182128906,-1.0366668701171875,4,-0.036776966476065764,-1.0000260094934652,18.043333053588867,1.072721598002497,18.21333312988281,-2.5483692341766897,18.239999771118164,-0.036776966476065764
9497,2010-04-19,18.1299991607666,18.15999984741211,18.0,18.0,33946800.0,0.005174586375714663,-1.4615520049297945,100.0,23.320019540968502,30.88511910070626,0.19352752078344793,0.3268377038722292,-0.0307040790110662,-0.08825552731219943,15.42000408917289,0.15999984741210938,-0.09151922320490513,-0.28183412551879883,-0.6530153443672937,0.08934709332969604,-0.46742473494304804,-0.09624351609454962,0.2791224588233625,40.145765897462674,5.5706410522152865,0.1855906094242476,4,0.16000080108642578,0.2133340835571289,-0.22916507720947266,-0.17833328247070312,-1.3699989318847656,0,-0.030520209637929008,-1.7777730682829653,18.036666870117188,-1.0000260094934652,18.043333053588867,1.072721598002497,18.21333312988281,-0.030520209637929008
9498,2010-04-20,18.17333221435547,18.273332595825195,18.126667022705078,18.163333892822266,27276900.0,0.002390129928005802,-2.520027466239414,0.07691066214768842,22.088119919936943,29.090983134460064,0.10886411677470775,0.26838660416977334,-0.06406549079942181,-0.13377610507195925,14.225138426691686,0.1466655731201172,-0.14445965833642305,-0.2201676368713379,-0.6007951340466207,0.16045986030394488,-0.4104813854589793,-0.029853888283696506,0.17104571894600085,63.55109200196796,32.97469753667045,0.19031374858764188,4,0.08333492279052734,0.17833423614501953,-0.27249813079833984,-0.2216663360595703,-1.4999999999999964,1,-0.014856854385887575,-1.4615520049297945,18.1299991607666,-1.7777730682829653,18.036666870117188,-1.0000260094934652,18.043333053588867,-0.014856854385887575
9499,2010-04-21,18.156667709350586,18.190000534057614,18.059999465942386,18.14666748046875,34497900.0,-0.0009169757537210721,2.391367085458519,1.0001907668828691,24.663537900579144,27.386940872682608,0.0929794261840442,0.2611620310552638,-0.0318294616062218,-0.1203230208961017,12.970185451806627,0.13000106811522727,-0.16955996596222178,-0.21316556930542063,-0.5907263115766952,0.16439517296585393,-0.4019459404410597,-0.024385198169781575,0.1320306537427811,64.28617305143432,31.934367690632683,0.1887803711356381,4,0.046665191650390625,0.19499874114990234,-0.08250141143798828,-0.14833545684814453,-1.2566680908203125,2,-0.026253022405059667,-2.520027466239414,18.17333221435547,-1.4615520049297945,18.1299991607666,-1.7777730682829653,18.036666870117188,-0.026253022405059667
9500,2010-04-22,18.163333892822266,18.21666717529297,18.049999237060547,18.123332977294922,32763600.0,0.0003671479578957193,1.272732001664586,4.0,26.635275369061517,25.38847133271624,0.044483747975291976,0.2380870637302479,-0.025964316463081616,-0.13077993001199673,11.938595999815774,0.16666793823242188,-0.18717151122520903,-0.18833274841308523,-0.5690708958733239,0.19240539904715348,-0.37870182214320636,0.002036325317035903,0.10999870300292969,66.32684638605218,33.05815257222694,0.19036907373012013,4,0.011666297912597656,0.18833255767822266,0.06166553497314453,-0.03333473205566406,-1.3100013732910156,3,-0.05854285989714392,2.391367085458519,18.156667709350586,-2.520027466239414,18.17333221435547,-1.4615520049297945,18.1299991607666,-0.05854285989714392
9501,2010-04-23,18.176666259765625,18.203332901000977,17.97333335876465,18.156667709350586,49787400.0,0.0007340264194906077,5.272843134704918,0.49995231737554835,27.9813323044051,24.403949809842405,0.003277904669456433,0.20701528151568027,-0.026244641469180152,-0.14610758362660192,11.003345753089539,0.22999954223632812,-0.19668154691756,-0.15700035095214915,-0.5349414010143327,0.22094069911003444,-0.34597087598324094,0.03197017407894265,0.05093311309814297,67.77780603486642,33.45897263832998,0.18897052503109113,4,-0.0016660690307617188,0.17500019073486328,0.048333168029785156,-0.04666709899902344,-1.203332901000973,4,-0.057949750928875,1.272732001664586,18.163333892822266,2.391367085458519,18.156667709350586,-2.520027466239414,18.17333221435547,-0.057949750928875
9502,2010-04-26,18.01333236694336,18.233333587646484,18.003332138061523,18.176666259765625,44253000.0,-0.00898591031424767,-1.5090928006658344,-8.167286599904626,21.67276224209833,24.070325685188184,0.1289627423257329,0.34968598966029063,0.15023185965710084,0.01468677758792225,10.212497708433222,0.23000144958496094,-0.21665361706590147,-0.29583425521850515,-0.690618666754446,0.09895015631743576,-0.4932264609864774,-0.09844204945053292,-0.0666656494140625,13.333036633902573,-19.319668582914616,0.19739220576797095,4,0.11166763305664062,0.3383340835571289,0.21416711807250977,0.11666679382324219,-0.7733325958251953,0,-0.05625457557219937,5.272843134704918,18.176666259765625,1.272732001664586,18.163333892822266,2.391367085458519,18.156667709350586,-0.05625457557219937
9503,2010-04-27,18.01333236694336,18.13999938964844,17.843332290649414,17.866666793823242,57523800.0,0.0,-2.068950208656055,-0.8979494126164841,23.949347489493476,23.686489414226372,0.10440832996943428,0.32154156720188354,0.1655796981229436,0.01105697335993483,9.758575680448326,0.296667098999027,-0.23758573962997076,-0.2675008773803711,-0.6617814609892392,0.126779706228497,-0.46464116918480514,-0.07036058557593705,0.220001220703125,43.589618189198575,8.759291206368076,0.1971402918044341,4,0.04500007629394531,0.25,0.21416711807250977,0.11666679382324219,-0.7733325958251953,1,-0.06957802768140442,-1.5090928006658344,18.01333236694336,5.272843134704918,18.176666259765625,1.272732001664586,18.163333892822266,-0.06957802768140442
9504,2010-04-28,17.8700008392334,18.03333282470703,17.84000015258789,17.97333335876465,44712600.0,-0.00795696902661891,-1.3673307331200224,-0.7045451589830288,17.343006695481236,23.26973918804229,0.21670543231795492,0.4263506285906473,0.31581765809983864,0.15084640090711332,8.862155601884611,0.19333267211914062,-0.2565400844823813,-0.37249908447265767,-0.7701760635075132,0.025177894562197878,-0.5713375739900854,-0.1736605949552299,0.36333274841308594,7.627291242362526,-26.47360900945899,0.19883848951742866,4,0.18666553497314453,0.3916654586791992,0.3574986457824707,0.2599983215332031,-1.0700016021728516,2,-0.06696522488407797,-2.068950208656055,18.01333236694336,-1.5090928006658344,18.01333236694336,5.272843134704918,18.176666259765625,-0.06696522488407797
9505,2010-04-29,17.899999618530273,18.07666778564453,17.850000381469727,17.886667251586914,39960000.0,0.0016787228812553678,-4.230820018486729,-0.12902392203189605,22.489687582585518,23.349232116067746,0.18353757755997435,0.3651950612690271,0.2878432673359619,0.11813590809641283,8.153464739865953,0.2266674041748047,-0.25763860913679437,-0.31083364486694265,-0.7118495360329717,0.09018224629908644,-0.511341590449959,-0.11032569928392633,0.31760063171386577,15.254097565706527,-18.002182185761786,0.2005079455830149,4,0.15666675567626953,0.3616666793823242,0.3474998474121094,0.22999954223632812,-0.9866657257080078,3,-0.05586592297827697,-1.3673307331200224,17.8700008392334,-2.068950208656055,18.01333236694336,-1.5090928006658344,18.01333236694336,-0.05586592297827697
9506,2010-04-30,17.8799991607666,18.049999237060547,17.8799991607666,17.940000534057614,48838200.0,-0.0011173440329556028,-4.666539513001462,-4.500429184549089,22.399708859861335,23.24697537372251,0.2000109290050318,0.35481923237128044,0.3160175711946991,0.13634531160268182,8.072128079010197,0.1700000762939453,-0.2635044035683052,-0.3000006675720215,-0.7033031033866308,0.10330176824258785,-0.5016518854793262,-0.09834944966471681,0.322497085571289,10.169236737464843,-22.123979427853527,0.20165121790730497,4,0.1766672134399414,0.3816671371459961,0.3900008201599121,0.25,-0.9533329010009766,4,-0.05741983721610722,-4.230820018486729,17.899999618530273,-1.3673307331200224,17.8700008392334,-2.068950208656055,18.01333236694336,-0.05741983721610722
9507,2010-05-03,17.913333892822266,17.983333587646484,17.823333740234375,17.959999084472656,36903000.0,0.0018643587035960252,2.428536395961908,0.7777353932227556,28.69553751576686,23.98113288437028,0.14830611469513144,0.29043247267819794,0.2911976608359339,0.0977227450967817,8.097505372477423,0.15999984741210938,-0.24524771763015352,-0.23749923706054688,-0.6285623526209605,0.15356387849986675,-0.4330307948407537,-0.041967679280340064,0.27466250976562634,28.421192116802068,-6.342021659157588,0.1955315577802065,5,0.11499977111816406,0.3399991989135742,0.4033327102661133,0.21666526794433594,-0.9166660308837926,0,-0.0524749072217241,-4.666539513001462,17.8799991607666,-4.230820018486729,17.899999618530273,-1.3673307331200224,17.8700008392334,-0.0524749072217241
9508,2010-05-04,18.00666618347168,18.190000534057614,17.850000381469727,17.863332748413086,56012700.0,0.005210213308579625,-3.000044879274709,-3.0715278345459005,37.59987914937657,25.41850413423666,0.032235978232726836,0.16596746220436032,0.20398666623184525,0.002359280819391074,7.715226157474656,0.3400001525878871,-0.2252074403999771,-0.11900024414062571,-0.4760451497763114,0.23804466149505998,-0.2975226969584668,0.05952220867721536,-0.1833324432373047,49.9997399070953,13.066486865413822,0.17852245281784265,5,0.02166748046875,0.24666690826416016,0.388333797454834,0.12333297729492188,-0.9333324432373047,1,-0.04257681041797945,2.428536395961908,17.913333892822266,-4.666539513001462,17.8799991607666,-4.230820018486729,17.899999618530273,-0.04257681041797945
9509,2010-05-05,18.25666618347168,18.31666755676269,17.940000534057614,18.036666870117188,49829700.0,0.013883747133018653,1.2156749448836146,1.5348778410603077,61.678911382782765,29.312241469094573,-0.22583665624854277,-0.1026863110793883,-0.03460416337777872,-0.24642914457650633,7.10098282365956,0.3766670227050781,-0.20637651874916685,0.1394997596740737,-0.19473938976167915,0.4737389091098265,-0.02761981504380273,0.3066193343919501,-0.4333324432373047,87.83757138052017,46.06695397250948,0.16711957471787597,5,-0.18666553497314453,-0.0033330917358398438,0.14500045776367188,-0.12666702270507812,-1.3033332824707067,2,-0.055687407664491095,-3.000044879274709,18.00666618347168,2.428536395961908,17.913333892822266,-4.666539513001462,17.8799991607666,-0.055687407664491095
9510,2010-05-06,17.74333381652832,18.26000022888184,17.176666259765625,18.11666679382324,72202500.0,-0.028117530428863002,2.2828309684131187,-1.6969733750639235,39.67131641335958,30.611128592311736,0.24770188241293667,0.3733439362647033,0.4811838349730806,0.2618422125749795,7.008666687350687,1.0833339691162145,-0.2026849963762487,-0.3379993438720703,-0.6711458179143186,-0.004852869829822026,-0.5045725808931927,-0.17142610685094795,0.5733337402343714,49.70762386458525,4.933654255881564,0.16657323702112378,5,0.0033330917358398438,0.1616659164428711,0.6583328247070312,0.38666534423828125,-0.6633338928222656,3,-0.05316557695538793,1.2156749448836146,18.25666618347168,-3.000044879274709,18.00666618347168,2.428536395961908,17.913333892822266,-0.05316557695538793
9511,2010-05-07,17.466667175292972,17.873332977294922,17.266666412353516,17.68000030517578,86835300.0,-0.015592709019408013,1.0222270259272916,0.5714285714285674,29.31388702184742,31.460142456728303,0.4616066736551616,0.6112546878934886,0.7546702983372136,0.5320005405114259,8.032713691764881,0.6066665649414062,-0.21182181080726892,-0.570166015624995,-0.9778777472392584,-0.1624542840107317,-0.7740218814321267,-0.36631014981786336,0.8500003814697195,25.438647858669366,-19.097852412459705,0.20385586580713108,5,0.27999973297118785,0.4383325576782191,0.9349994659423793,0.6633319854736293,-0.2533340454101598,4,-0.03167938547849647,2.2828309684131187,17.74333381652832,1.2156749448836146,18.25666618347168,-3.000044879274709,18.00666618347168,-0.03167938547849647
9512,2010-05-10,17.526666641235348,17.746667861938477,17.276666641235348,17.68666648864746,81270900.0,0.0034350838279695317,2.357120475197911,0.7500000000000292,30.041102357939963,32.13700410877791,0.3635444625849935,0.5135268854844703,0.6929819622575231,0.46886258353908516,9.209330758341519,0.47000122070312855,-0.22550601997408393,-0.4694998741149945,-0.9107591243685498,-0.028240623861439218,-0.6901294992417739,-0.24887024898821508,0.7672008895874036,30.70175291832353,-10.957387310723739,0.22062962512677808,5,0.22000026702881215,0.3783330917358434,0.8566665649414098,0.6033325195312536,-0.5333328247070277,0,-0.03423357069267752,1.0222270259272916,17.466667175292972,2.2828309684131187,17.74333381652832,1.2156749448836146,18.25666618347168,-0.03423357069267752
9513,2010-05-11,17.48666763305664,17.59000015258789,17.389999389648438,17.450000762939453,58869900.0,-0.002282180005900303,-1.553153153153153,-0.22916815678420205,29.614532421362043,33.50050696720911,0.35870082407147663,0.520901279070344,0.7326192628416734,0.5059376407963043,10.237213869698184,0.20000076293945312,-0.24527549949853267,-0.471832275390625,-0.9523211026042944,0.008656551823044367,-0.7120766889974597,-0.23158786178379032,0.7848558723449699,27.193071982251727,-11.1245555994491,0.24024441360683427,5,0.25999927520751953,0.4183320999145508,0.899998664855957,0.6433315277099609,-0.35000038146972656,1,-0.028021334962178623,2.357120475197911,17.526666641235348,1.0222270259272916,17.466667175292972,2.2828309684131187,17.74333381652832,-0.028021334962178623
9514,2010-05-12,17.49333381652832,17.520000457763672,17.376667022705078,17.5,40830300.0,0.0003812151984337042,5.142804593942862,-0.1818039950062422,29.614532421362043,34.29215639373984,0.32741690999817763,0.4822542807597756,0.7289926628833214,0.4998693776176317,11.304393512203282,0.14333343505859375,-0.24446837756823925,-0.4291661262512214,-0.9364083623473398,0.07807610984489699,-0.6827872442992806,-0.1755450082031622,0.7562925439605692,29.230834238589708,-5.31480623626949,0.25362111804805937,5,0.25333309173583984,0.4116659164428711,0.8933324813842773,0.6366653442382812,-0.3100013732910156,2,-0.024009150039606242,-1.553153153153153,17.48666763305664,2.357120475197911,17.526666641235348,1.0222270259272916,17.466667175292972,-0.024009150039606242
9515,2010-05-13,17.466667175292972,17.656667709350586,17.453332901000973,17.543333053588867,37374000.0,-0.0015243887480242968,-2.935470771729499,11.500715307581727,28.571395676561764,34.97789937337322,0.3197793588794511,0.4885517428237698,0.7576994326862874,0.5299654757187504,11.418767720998343,0.20333480834961293,-0.251613883848389,-0.42699947357177237,-0.9696451277254035,0.11564618058185872,-0.6983223006485879,-0.15567664649495683,0.7614999831814515,32.96716425418523,2.516726190373351,0.27132282707681465,5,0.27999973297118785,0.40499973297118785,0.9174990653991664,0.6633319854736293,-0.4600009918212926,3,-0.029389365992965377,5.142804593942862,17.49333381652832,-1.553153153153153,17.48666763305664,2.357120475197911,17.526666641235348,-0.029389365992965377
9516,2010-05-14,17.373332977294922,17.566667556762695,17.34000015258789,17.469999313354492,55944900.0,-0.0053435607984833045,-1.775542139128607,1.2608782186839744,29.831896406641263,35.104161472359266,0.37289913541589925,0.5582651396698992,0.8488074663405882,0.625742187872433,12.15248172861164,0.2266674041748047,-0.24111733973853688,-0.48716697692871236,-1.072424981606808,0.09809102774938339,-0.7797959792677602,-0.1945379745896645,0.8338041632053255,20.567252126485894,-11.55071420822252,0.2926290023390475,5,0.3733339309692383,0.44499969482421875,1.0108332633972168,0.7566661834716797,-0.4799995422363246,4,-0.016884097828103628,-2.935470771729499,17.466667175292972,5.142804593942862,17.49333381652832,-1.553153153153153,17.48666763305664,-0.016884097828103628
9517,2010-05-17,17.576667785644528,17.639999389648438,17.34666633605957,17.469999313354492,50836200.0,0.011703845693589177,1.5143011288859098,-1.1034707286754037,37.80264557142743,35.126691074809365,0.1305106386897137,0.32817642226485333,0.6436291051501115,0.42312977616881753,12.782615773687745,0.2933330535888672,-0.23740904984487798,-0.256165599823003,-0.8400951240938959,0.3277639244478898,-0.5481303619584494,0.0357991623124434,0.6098599372410263,74.73693720825064,42.24956905806546,0.29196476213544653,5,0.16999912261963246,0.21333217620849965,0.794164657592777,0.5533313751220739,-0.6400012969970668,0,-0.020671418507349992,-1.775542139128607,17.373332977294922,-2.935470771729499,17.466667175292972,5.142804593942862,17.49333381652832,-0.020671418507349992
9518,2010-05-18,17.90333366394043,18.149999618530273,17.733333587646484,17.773332595825195,96683100.0,0.0185851995543036,-2.9682652134423253,1.2187393831024098,50.84458251256049,33.92287675589577,-0.23731010460106106,-0.02082174479243193,0.31877012878979016,0.09941249440721123,13.60228171123181,0.5733318328857457,-0.22480318025264978,0.08400020599365376,-0.4788891259688697,0.6468895379561772,-0.19744445998760796,0.3654448719749155,0.2629968296827272,69.5473929352702,32.51438238080497,0.2814446659812613,5,-0.18500041961669922,-0.11333370208740234,0.4633321762084961,0.22666549682617188,-1.2266674041748047,1,-0.050828514090923926,1.5143011288859098,17.576667785644528,-1.775542139128607,17.373332977294922,-2.935470771729499,17.466667175292972,-0.050828514090923926
9519,2010-05-19,17.68000030517578,17.920000076293945,17.59666633605957,17.843332290649414,61256100.0,-0.01247440074327999,1.0421020930582743,-1.2563895654215207,44.92309127898324,34.50640729652063,-0.11664570899504767,0.17388506496493505,0.542319589032445,0.32453218225227687,14.072499219136997,0.323333740234375,-0.22917831949297707,-0.11549978256225657,-0.6582548673419737,0.42725530221746055,-0.3868773249521169,0.15587775982760377,0.4699993133544922,41.97535515561385,2.097096922444443,0.2713775423898586,5,0.02833271026611328,0.0666666030883789,0.6766657829284668,0.4499988555908203,-1.4133338928222656,2,-0.03073150702547256,-2.9682652134423253,17.90333366394043,1.5143011288859098,17.576667785644528,-1.775542139128607,17.373332977294922,-0.03073150702547256
9520,2010-05-20,17.100000381469727,17.65333366394043,17.100000381469727,17.456666946411133,81768000.0,-0.03280542498272809,-2.1028043380607073,2.183690866838719,35.69683776384021,35.21562404563093,0.4051012136598473,0.706353275128695,1.1204211919435636,0.9014736179225054,15.21625465133129,0.5799999237060547,-0.2653135856103468,-0.6423330307006836,-1.2390175308118003,-0.04564853058956686,-0.940675280756242,-0.3439907806451252,1.0499992370605469,0.0,-41.83368118611728,0.29834225005555914,5,0.5249996185302734,0.6083335876464844,1.2366657257080078,1.0549993515014648,-0.5766677856445312,3,0.004873219877695512,1.0421020930582743,17.68000030517578,-2.9682652134423253,17.90333366394043,1.5143011288859098,17.576667785644528,0.004873219877695512
9521,2010-05-21,17.123332977294922,17.123332977294922,16.836666107177734,16.90999984741211,73645800.0,0.0013644792575839837,1.6875044703526214,-0.5981304412928619,35.46008815471862,35.817733578606344,0.36648479340177076,0.6324895390864036,1.0917686506616704,0.8731646504035808,16.21002307592449,0.2866668701171875,-0.35281284378690003,-0.5663337707519531,-1.187062515793496,0.054394974289589726,-0.8766981432727263,-0.2559693982311799,0.9846666717529295,21.827423700013796,-20.806324920243263,0.310364372520772,5,0.36999988555908203,0.45333385467529297,1.1783332824707031,1.0316667556762695,-0.823333740234375,4,-0.006813322732083682,-2.1028043380607073,17.100000381469727,1.0421020930582743,17.68000030517578,-2.9682652134423253,17.90333366394043,-0.006813322732083682
9522,2010-05-24,17.0,17.180000305175778,16.966667175292972,17.01333236694336,40673400.0,-0.007202626816780189,-4.333460493062144,-0.06249552964737858,31.67474860125695,36.04664648748356,0.4551136652394341,0.7125463525381974,1.2089910511606057,0.9900616543389482,17.372336403380253,0.2133331298828054,-0.3801196186296245,-0.6390001296997063,-1.3117374284059622,0.03373716900654955,-0.975368779052836,-0.3026314803465766,1.0317196365356445,12.436589138280336,-28.056487177819267,0.3363686493531288,5,0.4933328628540039,0.5766668319702148,1.294999599456787,1.1549997329711914,-0.9766674041748047,0,-0.006274503820082544,1.6875044703526214,17.123332977294922,-2.1028043380607073,17.100000381469727,1.0421020930582743,17.68000030517578,-0.006274503820082544
9523,2010-05-25,16.760000228881836,16.833332061767578,16.666667938232422,16.75,72187200.0,-0.014117633595186141,1.1276647552260248,-0.7500715307582261,22.655282966266924,35.27339654802854,0.6494972369219241,0.8999775752010706,1.423631575871127,1.221153270269113,17.976615243752033,0.3333320617675781,-0.37230826928390215,-0.8163332939147949,-1.5707878025316688,-0.06187878529792101,-1.1935605482232319,-0.43910603960635797,1.200016195892335,7.446732419529849,-25.93986281017982,0.37722725430843684,5,0.6483335494995117,0.7316675186157227,1.556666374206543,1.3949995040893555,-0.64666748046875,1,0.010540946142780117,-4.333460493062144,17.0,1.6875044703526214,17.123332977294922,-2.1028043380607073,17.100000381469727,0.010540946142780117
9524,2010-05-26,16.673332214355472,16.866666793823242,16.670000076293945,16.786666870117188,57234300.0,-0.005171122514486148,-2.2778078011253458,-11.333206179667775,26.839786806263604,35.08099556243985,0.6790221509213339,0.9406237384005784,1.4772851791372652,1.3028427393301847,18.551236584396165,0.19666671752929688,-0.37415696357867745,-0.8431678771972635,-1.6843797482354077,-0.0019560061591192834,-1.2637738127163374,-0.4225619416781896,1.183216331495359,0.6754340349937971,-29.3806788913261,0.42060593551907294,5,0.7350015640258754,0.8183355331420863,1.6308345794677699,1.481667518615719,-0.6733322143554723,2,0.00019996275293321375,1.1276647552260248,16.760000228881836,-4.333460493062144,17.0,1.6875044703526214,17.123332977294922,0.00019996275293321375
9525,2010-05-27,16.899999618530273,16.90999984741211,16.773332595825195,16.84000015258789,41941200.0,0.013594607320283725,2.416684548077152,-0.5294008751262367,37.463108420943186,35.92890800847341,0.4062402380578689,0.6695244558625078,1.220308828972641,1.068312844088318,19.394502657220258,0.23666763305663707,-0.36829636642064756,-0.5665004730224616,-1.430308279732003,0.29730733368707973,-0.9984043763772341,-0.13459656966768918,0.861358478711086,45.454309005923015,14.202161877489342,0.43190390335477125,5,0.5083341598510742,0.5916681289672852,1.377500057220459,1.255000114440918,-0.7099990844726598,3,-0.037475338489494914,-2.2778078011253458,16.673332214355472,1.1276647552260248,16.760000228881836,-4.333460493062144,17.0,-0.037475338489494914
9526,2010-05-28,16.85333251953125,16.976667404174805,16.833332061767578,16.916667938232422,42058500.0,-0.00276136686700601,-1.7741518697626342,-1.0555997075372732,35.014827222321756,35.619150414128335,0.4150334043523465,0.6696667402881715,1.2352848360195097,1.1096403551968237,20.189062291088238,0.14333534240722656,-0.3660434530495493,-0.5618342399597154,-1.4440049388557021,0.3203364589362714,-1.002919589407707,-0.12074889051172377,0.8204503649893944,36.36329857988982,4.833269869850991,0.44108534944799316,5,0.5550012588500977,0.6383352279663086,1.4100008010864258,1.3016672134399414,-0.5466651916503906,4,-0.01958069262109552,2.416684548077152,16.899999618530273,-2.2778078011253458,16.673332214355472,1.1276647552260248,16.760000228881836,-0.01958069262109552
9527,2010-06-01,16.973333358764652,17.170000076293945,16.84000015258789,16.933332443237305,48160800.0,0.007120303304662956,-1.9117790605698515,-0.6315726073601717,38.968475503035286,34.29958296862553,0.22400600995365139,0.5013364171514887,1.090781532221019,0.9855822191152974,20.448080016979635,0.3299999237060547,-0.358417626151482,-0.39483337402343466,-1.2653366326430557,0.4756698845961864,-0.8300850033332452,0.04041825528637588,0.6198803300529363,60.927049425710564,27.65672618428556,0.43525162930981076,6,0.3200006484985316,0.5183343887329066,1.2899999618530238,1.1816663742065394,-0.5799999237060547,1,-0.039670117087308054,-1.7741518697626342,16.85333251953125,2.416684548077152,16.899999618530273,-2.2778078011253458,16.673332214355472,-0.039670117087308054
9528,2010-06-02,17.239999771118164,17.246667861938473,17.00666618347168,17.076667785644528,40997400.0,0.01571090408212661,1.7169770580297588,4.083206179667855,45.103085181689465,34.319582291148436,-0.16388366179592495,0.1837070774385552,0.7991972540611059,0.716208296471649,21.795262511501925,0.273334503173821,-0.3427233011045274,-0.08983364105224467,-0.9078919310445066,0.7282246489400173,-0.49886278604837386,0.3191955039438845,0.2790902576526122,98.84368591651842,62.374734080557936,0.4090291449961306,6,-0.07999897003173828,0.25166797637939453,0.9983334541320801,0.9149999618530273,-0.7633323669433594,2,-0.07057234289128167,-1.9117790605698515,16.973333358764652,-1.7741518697626342,16.85333251953125,2.416684548077152,16.899999618530273,-0.07057234289128167
9529,2010-06-03,17.239999771118164,17.360000610351562,17.15999984741211,17.24333381652832,31527300.0,0.0,-1.4489805451105868,-0.02041269136898114,45.57290793552865,35.416923421336044,-0.26022706535446716,0.1092363087032382,0.770864279511521,0.7149103448237,22.38296855945383,0.20000076293945312,-0.3565081186192067,-0.03900032043457102,-0.7312373584916223,0.6532367176224803,-0.38511883946309666,0.3071181985939546,0.21089649040954228,79.54535848860309,40.87231006397506,0.3461185190285257,6,-0.22666549682617188,0.25166797637939453,0.920832633972168,0.9149999618530273,-0.5333328247070312,3,-0.06535191633775783,1.7169770580297588,17.239999771118164,-1.9117790605698515,16.973333358764652,-1.7741518697626342,16.85333251953125,-0.06535191633775783
9530,2010-06-04,16.799999237060547,17.233333587646484,16.739999771118164,17.136667251586914,72125700.0,-0.02552207307999743,-1.1605847342591626,100.97883295194508,40.13761768897823,35.93664892514267,0.14834290519419113,0.5006073963484496,1.1801660554246212,1.1463574760395403,21.804808972401165,0.5,-0.4407385049295698,-0.4318341255187974,-1.1193934334432214,0.2557251824056266,-0.7756137794810094,-0.08805447155658541,0.5881587586035373,9.677320117271018,-29.993597805104493,0.3437796539622112,6,0.2133350372314453,0.6916685104370117,1.3591670989990234,1.3550004959106445,0.04666709899902344,4,-0.04761900436850974,-1.4489805451105868,17.239999771118164,1.7169770580297588,17.239999771118164,-1.9117790605698515,16.973333358764652,-0.04761900436850974
9531,2010-06-07,16.913333892822266,17.123332977294922,16.773332595825195,16.819999694824222,58501800.0,0.006746110768368618,-2.7499693464666692,-0.27722918118416495,38.22485383403786,36.664438395451654,0.0023325251438102157,0.3622664971779841,1.0364942716394765,1.0222739653954456,21.195404922847814,0.35000038146972656,-0.4981864419846431,-0.29083280563354563,-0.9831197351431449,0.4014541238760536,-0.6369762703883453,0.05531065912125399,0.4466667175292969,27.95707856112275,-6.97756783893805,0.34614346475479907,6,0.10000038146972656,0.578333854675293,1.2458324432373047,1.2816658020019531,-0.13000106811523793,0,-0.042767047783028866,-1.1605847342591626,16.799999237060547,-1.4489805451105868,17.239999771118164,1.7169770580297588,17.239999771118164,-0.042767047783028866
9532,2010-06-08,16.926666259765625,16.99333381652832,16.843332290649414,16.930000305175778,60946500.0,0.0007882755125538932,1.3076968220898502,-0.03572158417456582,30.4926821128727,37.5352605228523,-0.025139913362771438,0.3179819530548258,0.9934288565418541,0.9966708955699417,20.553067921216122,0.15000152587890625,-0.4809769359525262,-0.24750041961669922,-0.9329109263702868,0.4379100871368884,-0.5902056729934948,0.09520483376009636,0.3778677368164054,30.107457415423045,-0.43036535103438567,0.34270525337679425,6,0.0883340835571289,0.5650014877319336,1.2325000762939453,1.2700004577636719,-0.12333297729491832,1,-0.03662853171262037,-2.7499693464666692,16.913333892822266,-1.1605847342591626,16.799999237060547,-1.4489805451105868,17.239999771118164,-0.03662853171262037
9533,2010-06-09,16.996667861938473,17.120000839233402,16.863332748413086,16.98666763305664,49592700.0,0.004135581165160662,1.000014862484831,-2.999427917622268,35.4610378068288,38.49317730069288,-0.06486051821710959,0.22070420293025705,0.8914229898803931,0.9189389740827352,19.70623169663435,0.25666809082031605,-0.46363708204602005,-0.15299882888794158,-0.8262994059372417,0.5203017481613585,-0.4896491174125934,0.18365145963671026,0.2568368499755884,41.39802312810848,11.798582997941363,0.33665028852465023,6,0.05333232879639027,0.4949998855590856,1.1441655158996618,1.1999988555908239,-0.44000053405761363,2,-0.035497218147737875,1.3076968220898502,16.926666259765625,-2.7499693464666692,16.913333892822266,-1.1605847342591626,16.799999237060547,-0.035497218147737875
9534,2010-06-10,17.073333740234375,17.226667404174805,17.020000457763672,17.069999694824222,47551500.0,0.004510641669217108,-3.000036916715889,0.3333969101656987,49.2779803901519,39.805940852827185,-0.08808194798635327,0.11695604270002846,0.7811570158509191,0.83773096153012,18.632474707700496,0.22999954223633168,-0.42129103711341287,-0.05533294677734446,-0.7094268626744196,0.5987609691197306,-0.38237990472588024,0.2717140111711913,-0.4066658020019531,67.56763026340717,32.810299408073945,0.32704695794853755,6,-0.02333354949951172,0.4183340072631836,1.0674996376037598,1.1499996185302734,-0.5666675567626953,3,-0.03494726601949383,1.000014862484831,16.996667861938473,1.3076968220898502,16.926666259765625,-2.7499693464666692,16.913333892822266,-0.03494726601949383
9535,2010-06-11,16.953332901000973,17.09000015258789,16.850000381469727,16.989999771118164,42082200.0,-0.007028553477556154,1.0281587982140843,-10.997711670493334,45.62608146876576,40.984969102432075,0.045013458248039484,0.20714789903863107,0.8688018650279155,0.9505829187887933,18.464434166240196,0.23999977111816406,-0.33034680177418707,-0.14966707229614684,-0.7880130507427268,0.4886789061504331,-0.4688400615194368,0.16950591692714312,-0.27546497344970433,39.70582047980803,3.1760890566120494,0.3191729892232891,6,0.09666728973389027,0.5100011825561559,1.2083339691162145,1.2833337783813512,0.0066661834716796875,4,-0.014549702765246586,-3.000036916715889,17.073333740234375,1.000014862484831,16.996667861938473,1.3076968220898502,16.926666259765625,-0.014549702765246586
9536,2010-06-14,17.079999923706055,17.15333366394043,16.963333129882812,17.036666870117188,41700300.0,0.007471511557329391,1.0,-1.1818039950061276,52.05478646740158,42.43900365402832,-0.05153942157467384,0.060479129477606364,0.7117656258907274,0.8183358154568836,17.798954289202413,0.20000076293945668,-0.2510701631002945,-0.008333396911620383,-0.6338779427038155,0.6172111488805747,-0.32110566980771793,0.30443887598447716,-0.39115600662231387,61.73909582143319,21.246265153565083,0.31277227289609755,6,-0.029999732971191406,0.32833385467529297,0.7458333969116211,0.8866662979125977,-0.296667098999027,0,-0.013661217136343828,1.0281587982140843,16.953332901000973,-3.000036916715889,17.073333740234375,1.000014862484831,16.996667861938473,-0.013661217136343828
9537,2010-06-15,17.213333129882812,17.216667175292972,17.020000457763672,17.066667556762695,42932400.0,0.007806393839129955,1.565212523789904,3.3846119987675514,62.318789500908586,44.35185968949712,-0.1645529879819918,-0.10695341556153792,0.548986399331941,0.6851442474375204,17.424716300277858,0.19666671752930043,-0.21259671470136254,0.14316654205322266,-0.44249677026675727,0.7288298543732026,-0.1496651141067673,0.4359981982132126,-0.5137327430572505,96.4599305253137,49.64772351177349,0.29283165615999024,6,-0.16333293914794922,0.19500064849853516,0.6125001907348633,0.7533330917358398,-0.2600002288818395,1,-0.02498065319082754,1.0,17.079999923706055,1.0281587982140843,16.953332901000973,-3.000036916715889,17.073333740234375,-0.02498065319082754
9538,2010-06-16,16.99333381652832,17.19333267211914,16.973333358764652,17.166667938232422,47702100.0,-0.012780750345937841,-1.0624770896476854,-1.1818323688146173,58.10813292518719,45.744662466125845,0.018748774535868762,0.043611432349454304,0.7359463601162517,0.9039008812154563,18.090281873615695,0.2399997711181605,-0.16647805226715917,-0.03133277893066477,-0.46651891214023067,0.4038533542789011,-0.2489258455354495,0.18626028767411995,-0.2831920893557722,38.05308838273868,-13.992201180265738,0.2175930666047833,6,-0.006667137145996094,0.41499996185302734,0.8324995040893555,0.973332405090332,0.22999954223633168,2,-0.011180886346904617,1.565212523789904,17.213333129882812,1.0,17.079999923706055,1.0281587982140843,16.953332901000973,-0.011180886346904617
9539,2010-06-17,17.136667251586914,17.163333892822266,16.98666763305664,17.016666412353516,38001900.0,0.008434686013122583,1.0384475719929136,-0.6923093852129801,56.26103787846675,47.536153598291236,-0.15732861771439488,-0.15021587852245233,0.5632444335691744,0.7604649778679047,19.324346668268802,0.176666259765625,-0.133304939465674,0.13916730880737305,-0.17469134043020063,0.4530259580449467,-0.01776201581141379,0.2960966334261599,-0.416195010874322,78.18184655558889,24.257607964968926,0.15692932461878617,6,-0.13666725158691406,0.2716665267944336,0.6891660690307617,0.8299989700317383,-0.09333419799804688,3,-0.03384554973210119,-1.0624770896476854,16.99333381652832,1.565212523789904,17.213333129882812,1.0,17.079999923706055,-0.03384554973210119
9540,2010-06-18,17.183332443237305,17.303333282470707,17.136667251586914,17.136667251586914,76277400.0,0.002723119435377397,-6.143055669091953,0.3888738774537074,58.730150720805696,49.814519919043214,-0.16081060559974603,-0.20060295958834473,0.4860729083870581,0.7100822862254788,19.031021056254733,0.16666603088379262,-0.13462157740091385,0.18166589736938477,-0.14003668258186508,0.5033684773206346,0.020814607393759843,0.3425171873450097,-0.45273629925547,64.7056513592651,8.20646421879674,0.16085128997562542,6,-0.1099996566772461,0.22500133514404297,0.6425008773803711,0.7833337783813477,-0.19666481018066406,4,-0.0393792218128175,1.0384475719929136,17.136667251586914,-1.0624770896476854,16.99333381652832,1.565212523789904,17.213333129882812,-0.0393792218128175
9541,2010-06-21,17.00666618347168,17.293333053588867,16.90333366394043,17.23666763305664,43965600.0,-0.01028125716296402,1.271848004222105,-4.9287582767922835,50.85615129716025,52.07712760618628,0.03406993389913282,-0.034915358726383516,0.6328822083464445,0.8830837255155899,18.34455282422364,0.3899993896484375,-0.14337655184696274,0.010832977294921164,-0.3057711524286475,0.3274371070184898,-0.1474690875668614,0.16913504215670372,-0.25316055395029124,25.833154519228245,-28.862292584823876,0.1583020648617837,6,0.07000064849853516,0.40166759490966797,0.8025007247924805,0.9600000381469727,0.0366668701171875,0,-0.0027440474514859314,-6.143055669091953,17.183332443237305,1.0384475719929136,17.136667251586914,-1.0624770896476854,16.99333381652832,-0.0027440474514859314
9542,2010-06-22,16.893333435058597,17.156667709350586,16.866666793823242,17.023332595825195,40974600.0,-0.006664019108179375,-2.163661711004068,0.5652101802018306,40.33458020065464,52.618632316611375,0.15888571141349672,0.07380024162330656,0.7149627651684405,0.9962600901350882,17.877313288835488,0.29000091552734375,-0.09996069512142824,-0.09716644287108878,-0.41705171314459477,0.22271882740241722,-0.25710907800784355,0.062776192265666,-0.11783469941923741,6.106866894675765,-41.22766887363785,0.15994263513675366,6,0.18333339691161754,0.5150003433227504,0.8891663551330531,1.073332786560055,0.12666702270507457,1,-0.006511480447268347,1.271848004222105,17.00666618347168,-6.143055669091953,17.183332443237305,1.0384475719929136,17.136667251586914,-0.006511480447268347
9543,2010-06-23,16.93666648864746,17.01333236694336,16.799999237060547,16.920000076293945,47837700.0,0.002565097868661992,1.5098285611704514,-0.1282039995891873,41.742285620525436,51.78133289776399,0.11862062324603428,0.0467796162502907,0.6434605057749359,0.9486567024979173,16.78969103806203,0.2133331298828125,-0.055801421475482726,-0.06266670227050852,-0.365028869696026,0.23969546515500895,-0.21384778598326548,0.08851438144224844,-0.1400543711348483,27.152395677019197,-15.442295686538241,0.15118108371275796,6,0.11499977111816406,0.4716672897338867,0.8316669464111328,1.0299997329711914,0.12666702270507812,2,0.0009840432510543895,-2.163661711004068,16.893333435058597,1.271848004222105,17.00666618347168,-6.143055669091953,17.183332443237305,0.0009840432510543895
9544,2010-06-24,16.676666259765625,16.94333267211914,16.649999618530273,16.90999984741211,44457600.0,-0.015351322472820228,-1.0465082237717571,-14.00022888532845,46.27767479880724,51.853732156657486,0.3536236165741471,0.3236353848309612,0.872549192551066,1.2025652098700697,15.927318233323657,0.2933330535888672,0.002763361288401711,-0.322833633422853,-0.6244417574671921,-0.021225509378513863,-0.4736376954450243,-0.17202957140068165,0.6266670227050817,4.081626695082232,-40.91395241394143,0.15080406202217017,6,0.3000001907348633,0.6083335876464844,1.077500343322754,1.2899999618530273,0.46000099182128906,3,0.032780358525128284,1.5098285611704514,16.93666648864746,-2.163661711004068,16.893333435058597,1.271848004222105,17.00666618347168,0.032780358525128284
9545,2010-06-25,16.266666412353516,16.733333587646484,16.266666412353516,16.649999618530273,135999600.0,-0.024585240300771694,-1.4347860700478163,1.6428548073307503,33.44705831806802,49.78620680673153,0.7330662827415075,0.7207056573384705,1.2517163838201313,1.6039741575573672,15.521066500871955,0.46666717529296875,0.028883299979924004,-0.7011668205261223,-1.14582742339881,-0.25650621765343473,-0.9234971219624661,-0.47883651908977853,1.0236001968383839,0.0,-45.20308248755583,0.2223303014363441,6,0.5183334350585938,0.693333625793457,1.4608335494995117,1.6999998092651367,0.8299999237060547,4,0.047745900822403486,-1.0465082237717571,16.676666259765625,1.5098285611704514,16.93666648864746,-2.163661711004068,16.893333435058597,0.047745900822403486
9546,2010-06-28,16.523332595825195,16.59000015258789,16.336666107177734,16.35333251953125,44091600.0,0.01577865906666398,-1.4918155808826978,-0.44347860700478164,40.81940808467593,47.39738664937234,0.43486332390341076,0.4617218112587622,0.9667792290010375,1.3359708968633512,15.362982781037637,0.323333740234375,0.013355580282926383,-0.4280006408691399,-0.9131940155149714,0.05719273377669154,-0.6705973281920556,-0.1854039535462242,0.7259900054931698,28.838854992424196,-17.51885391413891,0.2425966873229151,6,0.26166725158691406,0.29000091552734375,1.1433343887329102,1.4050006866455078,0.6766681671142578,0,0.02804125829607229,-1.4347860700478163,16.266666412353516,-1.0465082237717571,16.676666259765625,1.5098285611704514,16.93666648864746,0.02804125829607229
9547,2010-06-29,16.299999237060547,16.420000076293945,16.143333435058597,16.389999389648438,61052400.0,-0.013516241803489204,2.688851024871526,-0.529412424687812,35.17724164519214,44.84950984048401,0.5755398505255265,0.6661795935559596,1.1556547380684066,1.553472493139875,16.086361800749184,0.379999160766598,0.008258314441778936,-0.6176672935485854,-1.1832211316552055,-0.05211345544196533,-0.9004442126018972,-0.3348903744952736,0.9100171166992226,18.007585556748836,-27.780460013802212,0.2827769190533101,6,0.4233341217041051,0.45166778564453125,1.2350006103515625,1.4966669082641602,0.9066677093505859,1,0.045603303762017156,-1.4918155808826978,16.523332595825195,-1.4347860700478163,16.266666412353516,-1.0465082237717571,16.676666259765625,0.045603303762017156
9548,2010-06-30,16.023332595825195,16.323333740234375,16.003332138061527,16.319999694824222,55166400.0,-0.01697341436718036,1.109887760555829,3.2962955113805337,29.411720707021217,41.86625237699006,0.7824219297381454,0.8927972329198113,1.392541225284873,1.8200846223014757,17.22526242668308,0.320001602172848,-0.031792056804548,-0.8335005760192864,-1.5049034202246965,-0.16209773181387632,-1.1692019981219914,-0.49779915391658136,1.1226827828125039,2.1277070638815694,-39.21560898197737,0.3357014221027053,6,0.6300001144409215,0.6583337783813477,1.511667251586914,1.7733335494995117,1.239999771118164,2,0.062201034396437205,2.688851024871526,16.299999237060547,-1.4918155808826978,16.523332595825195,-1.4347860700478163,16.266666412353516,0.062201034396437205
9549,2010-07-01,16.113332748413086,16.136667251586914,15.923333168029785,16.033332824707028,54343200.0,0.005616818601851925,2.36837270934032,-0.26966227119887204,33.3333081038205,39.04438097510282,0.5945159756409311,0.7526510077204875,1.2635237767105991,1.7232188804440653,18.883349051830166,0.2133340835571289,-0.1089399670087694,-0.6871670722961412,-1.4102774240806468,0.03594327948836451,-1.048722248188394,-0.3256118964038883,0.9412679709785188,23.4567261672791,-17.346289060847624,0.361555175892253,7,0.49500036239624023,0.5283341407775879,1.3366680145263672,1.5983343124389648,1.239999771118164,3,0.0589574346767594,1.109887760555829,16.023332595825195,2.688851024871526,16.299999237060547,-1.4918155808826978,16.523332595825195,0.0589574346767594
9550,2010-07-02,16.0,16.14666748046875,15.946666717529295,16.14666748046875,40743900.0,-0.007033476573879316,1.7272679983354382,-1.8333452542735758,28.457411393739008,36.5556320969449,0.5837257512487639,0.8463706850578454,1.3355029366809177,1.8272541534600606,19.487780534584925,0.2000007629394549,-0.17077635640702837,-0.7604998588561998,-1.567380862602537,0.046381144890139225,-1.1639403607293701,-0.3570593569830294,0.9414739642554224,11.500019311895699,-25.553643432116914,0.40344050187316943,7,0.5400004386901855,0.6416668891906738,1.4500007629394531,1.7116670608520508,1.406667709350586,4,0.07104170322418213,2.36837270934032,16.113332748413086,1.109887760555829,16.023332595825195,2.688851024871526,16.299999237060547,0.07104170322418213
9551,2010-07-06,16.190000534057614,16.479999542236328,16.086666107177734,16.446666717529293,54676800.0,0.011875033378600852,1.4330016104388943,1.7499869954223888,30.03899776996137,35.41167849353454,0.2969233102330904,0.6317937155053279,1.1050742077822449,1.629019802779343,19.590644039822923,0.4799995422363281,-0.2401594095321471,-0.5343326568603537,-1.376444190008975,0.3077788762882676,-0.9553884234346626,-0.11327689028604482,0.649659350575245,47.90434241837022,17.606526664481994,0.4210557665743104,7,0.27833223342895863,0.4516663551330602,1.2600002288818395,1.5216665267944371,0.816665649414066,1,0.05600159185261777,1.7272679983354382,16.0,2.36837270934032,16.113332748413086,1.109887760555829,16.023332595825195,0.05600159185261777
9552,2010-07-07,16.30666732788086,16.323333740234375,16.053333282470707,16.219999313354492,48528600.0,0.007206101913203922,3.4999761583087703,-0.337668224750496,36.04334803647533,34.77846320641786,0.0986617194629531,0.4914958304827337,0.9537669008056149,1.5055656236229744,19.727764907066916,0.2700004577636683,-0.32366230878376,-0.3866659164428725,-1.2429439555675863,0.46961212268184127,-0.8148049360052276,0.0414731031194826,0.44135988509169266,68.86246010412759,37.912044824651346,0.42813901956235684,7,0.12666559219360352,0.33499956130981445,1.1433334350585938,1.4049997329711914,0.503332138061527,2,0.05478332372251127,1.4330016104388943,16.190000534057614,1.7272679983354382,16.0,2.36837270934032,16.113332748413086,0.05478332372251127
9553,2010-07-08,16.393333435058597,16.440000534057614,16.26333236694336,16.440000534057614,37950000.0,0.005314765146987366,6.571422732661318,-0.5384581526881373,34.535335073493926,33.47375879249415,-0.0817815066798353,0.37662143776435286,0.8327531358713252,1.4135052038169285,20.187505609828534,0.17666816711425426,-0.3806131484651907,-0.269833087921139,-1.12362275204066,0.583956576198382,-0.6967279199808978,0.15706174413861973,0.27222437341967876,84.43123005206444,56.99923717312085,0.4268948320597602,7,-0.06500005722046254,0.24833345413207653,0.9991674423217738,1.3183336257934535,0.4066658020019496,3,0.049613674642470906,3.4999761583087703,16.30666732788086,1.4330016104388943,16.190000534057614,1.7272679983354382,16.0,0.049613674642470906
9554,2010-07-09,16.476667404174805,16.516666412353516,16.383333206176758,16.416667938232422,34821600.0,0.005083405973917987,-1.105223532246164,-1.2856909306414677,35.51915088543234,33.70399129997908,-0.21955760802058677,0.2596048523958956,0.7199523931851957,1.3216939791550821,20.9559474053144,0.1333332061767578,-0.40872196605699784,-0.15666580200195312,-0.9915990164155843,0.6782674124116781,-0.5741324092087687,0.2608008052048625,0.1146679402586237,92.98262638701131,67.36290527509142,0.4174666072068153,7,-0.2200007438659668,0.16499948501586914,0.8491668701171875,1.234999656677246,0.326665878295902,4,0.04774417929740049,6.571422732661318,16.393333435058597,3.4999761583087703,16.30666732788086,1.4330016104388943,16.190000534057614,0.04774417929740049
9555,2010-07-12,16.706666946411133,16.776666641235348,16.559999465942386,16.593332290649414,40322700.0,0.013959105721709886,-1.4074089772390277,1.8889277426328004,43.983969082574966,34.055609188634534,-0.4253047396590759,0.010728252118401116,0.46158405283653536,1.0818073429612625,20.93945065399255,0.2999992370605433,-0.4415928591251408,0.08566703796386577,-0.7365539366414211,0.9078880125691544,-0.32544344933877767,0.4967775252665092,-0.7833337783813477,90.32262317560391,62.05597455745035,0.4111104873026441,7,-0.35666704177856445,-0.09333372116088867,0.5458340644836426,0.9683332443237305,0.2999992370605469,0,0.0387070368490845,-1.105223532246164,16.476667404174805,6.571422732661318,16.393333435058597,3.4999761583087703,16.30666732788086,0.0387070368490845
9556,2010-07-13,16.84666633605957,16.89666748046875,16.700000762939453,16.783332824707028,39659400.0,0.008379851594426668,1.4081275179541075,0.5588185796028586,49.07406496342347,35.59970066843801,-0.5750931190362465,-0.15562729023680788,0.2949025402318348,0.9357747799733076,21.01851680037779,0.19666671752929688,-0.46610205648070746,0.23733310699462962,-0.5638169764573355,1.0384831904465965,-0.16324193473135296,0.6379081487206122,-0.9062664985656745,94.07101662331785,60.39878574262242,0.4005750417259832,7,-0.43666601181030273,-0.23333311080932617,0.4058346748352051,0.828333854675293,0.1066665649414027,1,0.033241079399332296,-1.4074089772390277,16.706666946411133,-1.105223532246164,16.476667404174805,6.571422732661318,16.393333435058597,0.033241079399332296
9557,2010-07-14,16.783332824707028,16.786666870117188,16.680000305175778,16.683332443237305,32124900.0,-0.003759409137045755,-1.0000357634604058,1.5789489534707182,46.9816196099545,37.55191165765282,-0.4872256292158781,-0.13297791001590298,0.32919321765626464,0.9925391467972453,21.363601019563173,0.16666603088379262,-0.4286684136737442,0.19549961090087464,-0.5591298740636681,0.9501290958654174,-0.18181513158139495,0.5728143533831442,-0.8046822814941379,82.10510465291316,45.64151454999734,0.3773147424822711,7,-0.3733325004577601,-0.16999959945678356,0.4691681861877477,0.8916673660278356,-0.09666633605956676,2,0.013306853954291986,1.4081275179541075,16.84666633605957,-1.4074089772390277,16.706666946411133,-1.105223532246164,16.476667404174805,0.013306853954291986
9558,2010-07-15,16.803333282470707,16.81333351135254,16.636667251586914,16.780000686645508,36766800.0,0.0011916857022722382,7.153880012324486,0.23332506818749732,52.753631841786266,39.709725406315684,-0.4301860525902299,-0.17701839670484176,0.27677469368818564,0.9642095540894253,21.634483280534756,0.176666259765625,-0.4235611527891834,0.22500009536743448,-0.5127299099631557,0.9627301006980247,-0.1438649072978606,0.5938650980327296,-0.7879620617675833,81.81804670518582,39.55401588482446,0.36886500266529476,7,-0.38166618347168324,-0.19000005722046254,0.4500007629394496,0.8716669082641566,-0.06333351135254262,3,0.00039671792254658556,-1.0000357634604058,16.783332824707028,1.4081275179541075,16.84666633605957,-1.4074089772390277,16.706666946411133,0.00039671792254658556
9559,2010-07-16,16.55666732788086,16.776666641235348,16.50666618347168,16.716667175292972,47766600.0,-0.01467958472544073,-1.0769095337304224,-6.857353061390427,56.78629707523821,42.85737937092671,-0.1274191674253089,0.025262724613885013,0.47942843155669834,1.2021451597573432,22.072609473069658,0.296667098999027,-0.3884198185957004,0.007334136962889204,-0.6819948884328966,0.6966631623586732,-0.3373303757350037,0.3519986496607821,-0.50604425678711,12.820763621602852,-33.352269335272766,0.34466451269789206,7,-0.08166694641113281,0.056665897369384766,0.7141666412353516,1.118332862854004,0.4899997711181676,4,0.014696913597455952,7.153880012324486,16.803333282470707,-1.0000357634604058,16.783332824707028,1.4081275179541075,16.84666633605957,0.014696913597455952
9560,2010-07-19,16.50666618347168,16.60333251953125,16.363332748413086,16.573333740234375,35688000.0,-0.0030200005483579373,2.789516481199837,0.4166726271368193,49.56822772750812,45.02729381065412,0.002247024965662092,0.02315779560058928,0.500477673354613,1.241439847839338,23.25245765111274,0.23999977111816406,-0.3078027618932708,-0.008833694458008523,-0.6302159329824804,0.6125485440664633,-0.3195248137202462,0.30185742480422917,-0.4222013360029315,26.874948591128707,-20.60298094406857,0.3106911192622363,7,-0.031665802001953125,0.10666704177856445,0.7641677856445312,1.1683340072631836,0.5933341979980469,0,0.017972563066434466,-1.0769095337304224,16.55666732788086,7.153880012324486,16.803333282470707,-1.0000357634604058,16.783332824707028,0.017972563066434466
9561,2010-07-20,16.959999084472653,17.010000228881836,16.420000076293945,16.420000076293945,48851700.0,0.027463625662636826,-1.1851897638768698,-8.099876977655656,65.2777753249114,48.27556350936924,-0.36920057637248505,-0.45729637025665326,0.03178286949599496,0.7787037696751327,23.449426587588988,0.5900001525878906,-0.22970921754233586,0.44683256149291495,-0.16708956183700607,1.060754684822836,0.13987149982795444,0.7537936231578755,-0.8430461316839057,92.26787399716792,39.3659093302539,0.3069610616649605,7,-0.32333278656005504,-0.34666585922240856,0.2966680526733434,0.7150011062622106,0.223333358764652,1,0.0027515979668744084,2.789516481199837,16.50666618347168,-1.0769095337304224,16.55666732788086,7.153880012324486,16.803333282470707,0.0027515979668744084
9562,2010-07-21,16.783332824707028,17.0,16.703332901000973,17.0,36933300.0,-0.010416643237166623,1.7384591006725918,-0.40123624675486147,68.44661227943944,52.043483198918736,-0.1316534659032662,-0.30492740727927625,0.18878336182238442,0.9452698739102807,23.54552050517714,0.296667098999027,-0.1250387949176961,0.2756663322448709,-0.32575911783652955,0.8770917823262714,-0.02504639279582932,0.5763790572855712,-0.6127970353526955,64.94838367154263,5.391502820192201,0.30071272504069985,7,-0.09666633605956676,-0.16999959945678356,0.44583415985107777,0.8666677474975621,0.20666694641113637,2,0.010129101178502742,-1.1851897638768698,16.959999084472653,2.789516481199837,16.50666618347168,-1.0769095337304224,16.55666732788086,0.010129101178502742
9563,2010-07-22,16.953332901000973,17.030000686645508,16.836666107177734,16.850000381469727,35952600.0,0.010129101178502742,-1.9743537075618416,-0.47691820134509355,69.62617738703841,55.8331528102083,-0.23899695498206697,-0.4992095932746281,0.0019769531749780356,0.7669604306594628,23.476698527733845,0.24666786193848012,-0.026028239802982966,0.44483308792113974,-0.1591359561678729,1.0488021320101524,0.14284856587663342,0.7468176099656461,-0.7324292452749894,88.49985408810737,23.369576467986093,0.3019845220445059,7,-0.25666618347167613,-0.33999967575072887,0.27583408355713246,0.6966676712036168,0.04666709899902699,3,-0.015729438801839857,1.7384591006725918,16.783332824707028,-1.1851897638768698,16.959999084472653,2.789516481199837,16.50666618347168,-0.015729438801839857
9564,2010-07-23,17.223333358764652,17.270000457763672,16.966667175292972,16.969999313354492,39139200.0,0.015926098976546177,-1.333348005340647,2.451639102185588,76.63279670131163,59.46080032340126,-0.4380054739145116,-0.7653975674715845,-0.2822538220961093,0.49178624325670484,23.221034769329908,0.31666755676269887,0.05727288958948051,0.6875001907348661,0.006871506444657172,1.3681288750250769,0.34718584858975987,1.0278145328799724,-0.9377019405651055,94.85289941201877,21.991178501841745,0.3403143421451051,7,-0.4066667556762731,-0.6100001335144078,-0.025833129882816053,0.42666721343993785,-0.3733329772949254,4,-0.028062720356076043,-1.9743537075618416,16.953332901000973,1.7384591006725918,16.783332824707028,-1.1851897638768698,16.959999084472653,-0.028062720356076043
9565,2010-07-26,17.043333053588867,17.223333358764652,16.969999313354492,17.223333358764652,42336300.0,-0.010450956352429097,1.8148179544779515,-0.7105255232645726,68.65887267364644,61.6368900689816,-0.22934496571424035,-0.552557903083553,-0.11800917494452179,0.6651410155922903,22.009675692076506,0.2533340454101598,0.1400012535840638,0.46866655349731445,-0.23551763530022995,1.1728507422948589,0.11657445909854403,0.8207586478960849,-0.6592647314329092,73.33325853538129,-2.5744716816732165,0.35209209439877176,7,-0.22666645050048828,-0.42999982833862305,0.16083383560180664,0.6066675186157227,-0.3299999237060547,0,0.0001956216779708253,-1.333348005340647,17.223333358764652,-1.9743537075618416,16.953332901000973,1.7384591006725918,16.783332824707028,0.0001956216779708253
9566,2010-07-27,16.98666763305664,17.100000381469727,16.886667251586914,16.933332443237305,36885600.0,-0.0033247851434959896,-1.9091098250861565,-0.2963061077438165,65.26947595283235,63.66887410707914,-0.16844577626622836,-0.4842273862208337,-0.07507381660042256,0.713167208903144,20.61962496086318,0.2133331298828125,0.21893392822343216,0.3888343811035142,-0.3383496340970211,1.1160183963040513,0.02524237350324654,0.7524263887037819,-0.5140060973399123,50.000168295203565,-25.69171285301327,0.36359200760026816,7,-0.17000102996826172,-0.37833452224731445,0.2541656494140625,0.6633329391479492,0.07999992370605469,1,0.006671864715392273,1.8148179544779515,17.043333053588867,-1.333348005340647,17.223333358764652,-1.9743537075618416,16.953332901000973,0.006671864715392273
9567,2010-07-28,17.043333053588867,17.129999160766598,16.933332443237305,16.933332443237305,27985500.0,0.003335876215176725,-2.575738660008258,2.0624396523978112,64.79514797883081,65.00682034452853,-0.2060164644186564,-0.508415494766183,-0.1516490178309411,0.6471463402685451,18.773632928728635,0.19666671752929332,0.2612433091665345,0.4083331108093269,-0.33064506371571056,1.147311285334366,0.03884402354680816,0.7778221980718456,-0.4909376256674456,47.69226029085531,-25.78318231955476,0.3694890872625194,7,-0.22666645050048828,-0.44666624069213867,0.19916725158691406,0.5733346939086914,0.2099990844726598,2,0.008214319887327237,-1.9091098250861565,16.98666763305664,1.8148179544779515,17.043333053588867,-1.333348005340647,17.223333358764652,0.008214319887327237
9568,2010-07-29,17.020000457763672,17.260000228881836,16.933332443237305,17.076667785644528,28891500.0,-0.0013690160106495375,-1.8405479815570371,-0.5151546677763583,62.714521253281575,65.66551191986667,-0.16619465885404594,-0.4285590330659623,-0.15943885486437281,0.6608396269840107,16.69536720598418,0.32666778564453125,0.2788874508855983,0.3351671218872063,-0.36345447411036247,1.0337887178847733,-0.014143676111576298,0.6844779198859889,-0.3958445268580242,34.782587062201145,-34.72889706184944,0.3493107979987838,7,-0.20333385467529297,-0.42333364486694336,0.22249984741210938,0.5433330535888672,0.32666587829589844,3,-0.0017626724934559634,-2.575738660008258,17.043333053588867,-1.9091098250861565,16.98666763305664,1.8148179544779515,17.043333053588867,-0.0017626724934559634
9569,2010-07-30,17.06333351135254,17.083332061767578,16.833332061767578,16.870000839233402,40654200.0,0.002546007780458215,1.1428898407612071,-3.4117132278695554,59.145310849407146,66.72963226674436,-0.14538807213433458,-0.41852944052143926,-0.22683268139049773,0.6085003786786842,14.208798422917148,0.25,0.310594034518072,0.3310001373291023,-0.3323037189376947,0.9943039935958993,-0.0006517908042980025,0.6626520654625025,-0.3745931277610879,53.90640017523703,-12.436729485259399,0.3316519281333987,7,-0.21833324432373047,-0.46666669845581055,0.16666650772094727,0.4716672897338867,0.22333335876464844,4,-0.0037116728281962885,-1.8405479815570371,17.020000457763672,-2.575738660008258,17.043333053588867,-1.9091098250861565,16.98666763305664,-0.0037116728281962885
9570,2010-08-02,17.136667251586914,17.233333587646484,16.983333587646484,17.183332443237305,41583000.0,0.004297738199021017,2.4090719933416564,-0.24137250646199215,57.69914766742817,65.88756252702399,-0.13405554429203903,-0.4240836851885419,-0.3051731393314512,0.528784069456723,11.802434652435817,0.25,0.3272685365088428,0.34750051498413015,-0.2423148208006296,0.9373158507688899,0.05259284709175205,0.6424081828765082,-0.3898008605782408,71.09393509971078,7.917059073407856,0.2949076678923799,8,-0.15000057220458984,-0.5400004386901855,-0.005834102630615234,0.3899993896484375,0.13999938964843395,0,-0.016728274285108813,1.1428898407612071,17.06333351135254,-1.8405479815570371,17.020000457763672,-2.575738660008258,17.043333053588867,-0.016728274285108813
9571,2010-08-03,17.09666633605957,17.216667175292972,17.010000228881836,17.083332061767578,32005800.0,-0.0023342295756859643,-1.5833700900042167,-0.28574348074879424,58.4229497269721,64.77382224341652,-0.08116502623685307,-0.32957224922742157,-0.27149917770040943,0.5602954146741048,10.79670004305934,0.20666694641113637,0.3542543214168177,0.26216630935669016,-0.27033401742755103,0.7946666361409314,-0.004083854035432211,0.5284164727488125,-0.2974865383753986,61.71875349244738,0.8974988255571148,0.2662501633921213,8,-0.04500007629394531,-0.4999995231628418,-0.2241663932800293,0.19500064849853516,0.20666694641113637,1,-0.02242151765974676,2.4090719933416564,17.136667251586914,1.1428898407612071,17.06333351135254,-1.8405479815570371,17.020000457763672,-0.02242151765974676
9572,2010-08-04,17.200000762939453,17.23666763305664,17.003332138061527,17.01333236694336,24206700.0,0.006044127249646092,-1.2580615390295207,13.999141753683308,60.205856314765484,63.727119902052856,-0.1331853597560837,-0.38214144623217905,-0.3761142527005177,0.44935866936857494,9.676912536832951,0.23333549499511363,0.41150197316117243,0.32083406448364116,-0.1737630686628009,0.8154311976300832,0.07353549791042013,0.5681326310568622,-0.3537388992473325,85.93767462236866,26.625124858287847,0.2472985665732215,8,-0.14833450317382812,-0.6033339500427246,-0.4008340835571289,0.09166622161865234,0.12333297729492188,2,-0.00775193024782006,-1.5833700900042167,17.09666633605957,2.4090719933416564,17.136667251586914,1.1428898407612071,17.06333351135254,-0.00775193024782006
9573,2010-08-05,17.206666946411133,17.223333358764652,17.073333740234375,17.213333129882812,22317000.0,0.00038756878930157335,10.249982118586782,-0.03571136633015899,69.08022847877515,62.88794565510436,-0.11190502830000071,-0.3423004234961269,-0.3762729331629764,0.4269617364606617,8.987299877831859,0.149999618530277,0.39627692073325704,0.286833572387696,-0.17202586535062991,0.745693010126022,0.057403853518533055,0.516263291256859,-0.3180312233118556,92.56185450005675,26.237845824848534,0.22942971886916314,8,-0.16000080108642578,-0.6100001335144043,-0.46916675567626953,0.02333354949951172,0.19666671752929688,3,0.0027120413149002154,-1.2580615390295207,17.200000762939453,-1.5833700900042167,17.09666633605957,2.4090719933416564,17.136667251586914,0.0027120413149002154
9574,2010-08-06,17.26333236694336,17.26333236694336,17.036666870117188,17.139999389648438,24810900.0,0.0032932246964916256,2.675667316198076,-18.50128755364807,72.1247787304621,63.27304632808388,-0.18137324160137425,-0.35522148899443096,-0.42284422631943386,0.35170160468839384,8.622305347628886,0.22666549682617188,0.3907049724946461,0.3041657447814927,-0.1288834964273562,0.7372149859903416,0.08764112417706826,0.5206903653859172,-0.3365601703776413,100.0,27.500963508442766,0.2165246206044249,8,-0.21500015258789062,-0.6666655540466309,-0.5958328247070312,-0.10333251953125,0.2900009155273473,4,0.004827223814318993,10.249982118586782,17.206666946411133,-1.2580615390295207,17.200000762939453,-1.5833700900042167,17.09666633605957,0.004827223814318993
9575,2010-08-09,17.35333251953125,17.446666717529293,17.266666412353516,17.276666641235348,24796200.0,0.005213370783512694,-2.724156981906361,0.6216170239089707,64.60398844258117,63.199103271389305,-0.2489559568836377,-0.41559905187192925,-0.5088036087468808,0.24381389565863287,9.421223114216332,0.18333435058593395,0.37112095778833876,0.3618326187133789,-0.08807431094902185,0.8117395483757797,0.1368791538821803,0.5867860835445775,-0.3922374968457376,78.9472325596408,8.579154492147879,0.22495346483120002,8,-0.2133331298828125,-0.6566658020019567,-0.72833251953125,-0.23333215713500977,0.26666831970214844,0,-0.0038416626511956764,2.675667316198076,17.26333236694336,10.249982118586782,17.206666946411133,-1.2580615390295207,17.200000762939453,-0.0038416626511956764
9576,2010-08-10,17.406667709350586,17.49333381652832,17.229999542236328,17.303333282470707,26537400.0,0.0030734839984947193,-1.1066581218099838,1.347854210722618,75.47690211247944,64.3859648417947,-0.2642360642824002,-0.4477875359425738,-0.555890506657466,0.17261322252058164,10.719295232840517,0.2633342742919922,0.3079965261267219,0.3871677398681648,-0.09344253803154601,0.8677780177678756,0.14686260091831116,0.6274728788180184,-0.38730408328381927,82.3130999369408,10.79435001149433,0.24030513894985528,8,-0.24333477020263672,-0.6333341598510742,-0.8158340454101562,-0.2866673469543457,0.3099994659423828,1,-0.007468463825813343,-2.724156981906361,17.35333251953125,2.675667316198076,17.26333236694336,10.249982118586782,17.206666946411133,-0.007468463825813343
9577,2010-08-11,17.00666618347168,17.206666946411133,16.99333381652832,17.206666946411133,33918900.0,-0.02297978754796537,1.1333231608460965,-1.9354707717297674,51.83485877322621,63.17711345512189,0.14529680201131612,-0.03182841428144911,-0.15802849289165977,0.5554353437327606,11.611682428561359,0.4133338928222656,0.2696821827547531,-0.02400045394897532,-0.4917116857427182,0.44371077784476753,-0.25785606984584675,0.2098551619478961,0.4866676330566406,2.666473388671875,-63.94879602101949,0.233855615896872,8,0.15666675567626953,-0.23333263397216797,-0.45166635513305664,0.11333417892456055,0.6633338928222656,2,0.01744416547008787,-1.1066581218099838,17.406667709350586,-2.724156981906361,17.35333251953125,2.675667316198076,17.26333236694336,0.01744416547008787
9578,2010-08-12,16.809999465942386,16.926666259765625,16.670000076293945,16.85333251953125,38390700.0,-0.01156409583204665,1.7017417055664308,0.21666444143506589,35.02414590929321,60.49698401733145,0.3453605585909507,0.17429976297514216,0.025572545218008003,0.7321143594975688,12.060590030887635,0.3366661071777344,0.24048715630758366,-0.22100048065185263,-0.6880385963146729,0.24603763501096765,-0.454519538483261,0.012518577179555734,0.683334350585934,17.003966047667134,-44.13759158637572,0.23351905783140978,8,0.27166748046874645,0.06833362579345348,-0.272499561309818,0.31000089645385387,1.036666870117184,3,0.030537435490823217,1.1333231608460965,17.00666618347168,-1.1066581218099838,17.406667709350586,-2.724156981906361,17.35333251953125,0.030537435490823217
9579,2010-08-13,16.799999237060547,16.913333892822266,16.666667938232422,16.776666641235348,30285900.0,-0.0005948976323348898,-1.0274191651969429,-0.5384479950703317,39.944891856573804,58.524288927236526,0.35098877234784,0.2144599825503306,0.022121505141061704,0.7204288013093318,12.100734323569323,0.24666595458984375,0.2074231929817394,-0.24316730499267436,-0.6690413241127864,0.18270671412743766,-0.45610431455273215,-0.030230295432616572,0.6604012298583974,16.128801530187282,-41.67486278719499,0.2129370095600563,8,0.2800016403198242,0.12833404541015625,-0.3149991035461426,0.32000112533569336,1.0566673278808594,4,0.03591276513566366,1.7017417055664308,16.809999465942386,1.1333231608460965,17.00666618347168,-1.1066581218099838,17.406667709350586,0.03591276513566366
9580,2010-08-16,16.803333282470707,16.856666564941403,16.68666648864746,16.723333358764652,28946100.0,0.00019845509295057795,-1.217387518503166,3.428676530695137,42.07490419307834,56.707839423470546,0.3301138157015586,0.2471632542102391,0.019282299144716575,0.6968581234542945,11.69149142973746,0.17000007629394176,0.18148523442609843,-0.25466661453246786,-0.6179232354464013,0.10859000638146554,-0.43629492498943634,-0.07303830407549938,0.6094432327270454,16.532113859593288,-40.512979386044194,0.18162831045696712,8,0.2766675949096644,0.12499999999999645,-0.3541665077209508,0.31666707992553356,1.136667251586907,0,0.04463400132534434,-1.0274191651969429,16.799999237060547,1.7017417055664308,16.809999465942386,1.1333231608460965,17.00666618347168,0.04463400132534434
9581,2010-08-17,17.00666618347168,17.206666946411133,16.886667251586914,16.930000305175778,48946500.0,0.012100747963684766,-2.918395945488305,0.958324392628135,48.593346640832166,55.41756057081129,0.1259129109047521,0.05007306758830765,-0.18483648754126847,0.4741058394770832,12.40661794315294,0.40333366394042613,0.16800377023107416,-0.05366706848144531,-0.4148668586578239,0.3075327216949333,-0.2342669635696346,0.126932826606744,0.36134381710815333,62.96275365134309,4.539008911941501,0.18059989508818894,8,0.0733346939086914,-0.07833290100097656,-0.5249996185302734,0.11333417892456055,0.8766670227050781,1,0.03606436729838336,-1.217387518503166,16.803333282470707,-1.0274191651969429,16.799999237060547,1.7017417055664308,16.809999465942386,0.03606436729838336
9582,2010-08-18,16.953332901000973,17.106666564941403,16.873332977294922,17.0,47235000.0,-0.0031360221865552873,-1.2580639207035917,-0.6087075506904025,47.499974966132626,53.01975462496212,0.15709715358738663,0.1231071082312134,-0.13335483921153823,0.5080447197487281,13.14116869941468,0.23333358764648082,0.15106790032969286,-0.11550035476684783,-0.4567010079172604,0.22570029838356476,-0.2861006813420559,0.05509997180836024,0.372596575838017,53.086201720148395,-7.9839697733953585,0.1706003265752068,8,0.12666797637939808,-0.024999618530269885,-0.44166612625121715,0.16666746139526722,1.0733337402343786,2,0.04502561701286045,-2.918395945488305,17.00666618347168,-1.217387518503166,16.803333282470707,-1.0274191651969429,16.799999237060547,0.04502561701286045
9583,2010-08-19,16.68666648864746,16.98666763305664,16.666667938232422,16.899999618530273,46902300.0,-0.015729438801839857,-1.5263443207998917,4.5713818612821955,37.9015222803819,49.21717057495321,0.38246468439517756,0.38870006285934267,0.1260663691785382,0.7523450159871814,13.533794399611084,0.31999969482421875,0.12773680292657374,-0.3688334465026841,-0.747790606778338,0.010123713772969722,-0.558312026640511,-0.1793548663648572,0.5997072958751346,3.703442064178867,-55.86570500196786,0.18947858013782748,8,0.39333438873291016,0.2416667938232422,-0.17499971389770508,0.4333338737487793,1.1400012969970703,3,0.05892930072734903,-1.2580639207035917,16.953332901000973,-2.918395945488305,17.00666618347168,-1.217387518503166,16.803333282470707,0.05892930072734903
9584,2010-08-20,16.739999771118164,16.823333740234375,16.676666259765625,16.723333358764652,35105100.0,0.0031961615884747996,-1.6666666666666667,-0.078123882411828,37.0932827576962,46.160425498854885,0.27612767739481114,0.313366496666184,0.06348669120023942,0.6758238669569465,13.214629009383264,0.14666748046875,0.09029488261073126,-0.2913334846496589,-0.6865235766479358,0.10385660734861801,-0.48892853064879915,-0.09373843865051867,0.5091916626270212,13.579993995372904,-42.69180097083011,0.19759504599913935,8,0.34000110626220703,0.18833351135253906,-0.22249960899353027,0.38000059127807617,1.2000007629394496,4,0.0661091146996764,-1.5263443207998917,16.68666648864746,-1.2580639207035917,16.953332901000973,-2.918395945488305,17.00666618347168,0.0661091146996764
9585,2010-08-23,17.046667098999027,17.166667938232422,16.796667098999027,16.856666564941403,43973400.0,0.018319434413013758,-1.3871063010293865,11.400205996798462,48.61370242038874,43.17562553306702,-0.08785353429772869,0.0073379758565792486,-0.245185594103134,0.34916647642873855,13.269672389557858,0.4266681671142578,0.040970851383754336,0.015167140960695491,-0.38004707614778965,0.41038135806918064,-0.1824399675935453,0.2127742495149363,0.16757292501539212,70.37034420641855,14.176694305807857,0.19760710855424188,8,-0.10999965667724965,-0.11833381652832387,-0.5025002956390416,0.07333326339721324,0.7366657257080043,0,0.0475165885060278,-1.6666666666666667,16.739999771118164,-1.5263443207998917,16.68666648864746,-1.2580639207035917,16.953332901000973,0.0475165885060278
9586,2010-08-24,17.100000381469727,17.239999771118164,16.866666793823242,16.889999389648438,50102400.0,0.0031286633428673216,-1.9090936113608834,1.1052652712944424,47.14828235534723,42.65489481996935,-0.21150418667004445,-0.039072635901010955,-0.30402891595694115,0.27653575359570937,13.725631406206668,0.3733329772949219,-0.021430925399300804,0.06283378601074219,-0.33292344226411785,0.4585910142856022,-0.13504482812668783,0.2607124001481722,-0.4333324432373047,75.58143790066902,22.193895912070744,0.19787861413743024,8,-0.1466665267944336,-0.14333343505859375,-0.5558335781097412,0.019999980926513672,0.7399997711181641,1,0.04912281484497205,-1.3871063010293865,17.046667098999027,-1.6666666666666667,16.739999771118164,-1.5263443207998917,16.68666648864746,0.04912281484497205
9587,2010-08-25,17.183332443237305,17.26333236694336,17.030000686645508,17.083332061767578,44527200.0,0.004873219877695512,-1.2580871427121116,0.47619004368715995,49.362445906396175,44.24803926409191,-0.2985348654792084,-0.11739755508303062,-0.3963146817256913,0.1741949119137658,14.133275466799478,0.23333168029785156,-0.07008818121913762,0.13916587829589844,-0.2619665742016508,0.5402983307934477,-0.06140034795287619,0.33973210454467306,-0.5051978683471674,86.59214126793341,36.5835408067704,0.20056622624877538,8,-0.21833229064941406,-0.1033315658569336,-0.5583326816558838,-0.09166574478149414,0.6033344268798828,2,0.04073719490976546,-1.9090936113608834,17.100000381469727,-1.3871063010293865,17.046667098999027,-1.6666666666666667,16.739999771118164,0.04073719490976546
9588,2010-08-26,16.989999771118164,17.206666946411133,16.916667938232422,17.206666946411133,35696100.0,-0.011251174517968976,1.676907637592873,-2.166663487764405,43.05087474456915,44.593148473869164,-0.08603109950197663,0.07754823914060438,-0.20727454162365078,0.34698872328788255,13.983544202777571,0.28999900817871094,-0.14673099344356189,-0.05266675949096822,-0.4544036332827126,0.34907011430077617,-0.2535351963868422,0.14820167740490575,-0.28845728454589903,53.40917218822948,9.322453051673953,0.20086843689587255,8,-0.024999618530273438,0.09000110626220703,-0.3399999141693115,0.046666622161865234,0.8666667938232422,3,0.06101629688538601,-1.2580871427121116,17.183332443237305,-1.9090936113608834,17.100000381469727,-1.3871063010293865,17.046667098999027,0.06101629688538601
9589,2010-08-27,17.0,17.083332061767578,16.906667709350586,17.00666618347168,35805000.0,0.0005885949980315441,1.2083328366215653,0.030766928412972287,40.63607633967475,44.43327871237988,-0.07227859124189351,0.06594075938749455,-0.22616037367095743,0.31762987581178237,14.223923430176407,0.1766643524169922,-0.1615326744927863,-0.03949985504150533,-0.4415491324446883,0.36254942236167764,-0.24052449374309504,0.16152478366008438,-0.27598591821289276,43.57146652388714,3.733495564270953,0.201024638701591,8,-0.034999847412109375,0.0800008773803711,-0.3450000286102295,0.0366663932800293,1.0,4,0.048627516802619564,1.676907637592873,16.989999771118164,-1.2580871427121116,17.183332443237305,-1.9090936113608834,17.100000381469727,0.048627516802619564
9590,2010-08-30,16.850000381469727,17.083332061767578,16.843332290649414,17.00666618347168,25507500.0,-0.008823506972369,-1.8234937731403569,23.501573676680973,35.96637168482013,43.03028149504521,0.095030366122419,0.203812423841363,-0.08847695763396146,0.4466698725947822,13.910899225163147,0.23999977111816406,-0.1361053642580181,-0.17516613006591797,-0.583027524156055,0.23269526402421903,-0.37909682711098824,0.028764566979152306,-0.10441356827637094,1.5876403831045272,-31.51937629877331,0.20393069704506855,8,0.11499977111816406,0.23000049591064453,-0.13500046730041504,0.18666601181030273,1.3366661071777344,0,0.06468843489087295,1.2083328366215653,17.0,1.676907637592873,16.989999771118164,-1.2580871427121116,17.183332443237305,0.06468843489087295
9591,2010-08-31,16.713333129882812,17.033332824707028,16.706666946411133,16.836666107177734,76078200.0,-0.008110815934295745,-3.7805225255400585,0.7872361148311379,41.47287294502508,42.36060349269993,0.20753731852722623,0.3270572271568142,0.03972742558373099,0.5630199285212107,13.383384701770753,0.3266658782958949,-0.12252831768713435,-0.29266672134399485,-0.7218513756060538,0.13651793291806413,-0.5072590484750243,-0.07807439421296536,0.5499992370605469,1.1975206696521878,-34.28281047443429,0.21459232713103013,8,0.2516670227050781,0.3666677474975586,0.0016667842864990234,0.3233332633972168,1.406667709350586,1,0.06402072444251705,-1.8234937731403569,16.850000381469727,1.2083328366215653,17.0,1.676907637592873,16.989999771118164,0.06402072444251705
9592,2010-09-01,17.066667556762695,17.143333435058597,16.819999694824222,16.829999923706055,40294500.0,0.021140871430853858,-1.5194697104810162,-1.9189322940830782,56.8384025433116,44.464701299692116,-0.14307588480835776,-0.038765903801518675,-0.3144849665661411,0.1914827793376297,12.903456071909014,0.4300003051757848,-0.10298051178767764,0.06733436584472585,-0.3532173519743935,0.4878860836638452,-0.1429414930648356,0.2776102247542873,0.18553150177001854,72.0001220703125,32.77060478446394,0.21027585890955983,9,-0.09666824340820312,0.013333320617675781,-0.3541676998138428,-0.030001163482666016,1.0699996948242188,2,0.045312454423403814,-3.7805225255400585,16.713333129882812,-1.8234937731403569,16.850000381469727,1.2083328366215653,17.0,0.045312454423403814
9593,2010-09-02,17.253332138061527,17.270000457763672,17.040000915527347,17.040000915527347,33618300.0,0.01093737724004984,-1.1562670433717157,0.9013958511307039,61.03896103896111,47.12533221983266,-0.2692167754928434,-0.23373911934335467,-0.5012735236960815,-0.010887155499677448,12.550273539103305,0.22999954223632457,-0.10209949773122062,0.25166568756104013,-0.17421348901383737,0.6775448641359176,0.038726099273603154,0.4646052758484771,-0.5466651916503942,97.04112761512714,52.6220954836096,0.2129395882874384,9,-0.26499843597412465,-0.1733312606811559,-0.5466654300689733,-0.2166657447814977,0.9500007629394496,3,0.03091198429311537,-1.5194697104810162,17.066667556762695,-3.7805225255400585,16.713333129882812,-1.8234937731403569,16.850000381469727,0.03091198429311537
9594,2010-09-03,17.34666633605957,17.363332748413086,17.183332443237305,17.286666870117188,28839300.0,0.005409633179908724,2.8571924876872457,0.28125027939953684,62.67496527169057,48.68769475886619,-0.29887535960469336,-0.3378307992312308,-0.5852678352386107,-0.11911762685256733,12.14610030028846,0.18000030517578125,-0.0922988539093268,0.3408331871032715,-0.09728016968392694,0.7789465438904699,0.12177650870967227,0.5598898654968707,-0.6287327194213859,97.46196431994703,47.46999346462787,0.21905667839359944,9,-0.31166648864746094,-0.2666654586791992,-0.6399996280670166,-0.309999942779541,0.6266670227050781,4,0.029400474938614973,-1.1562670433717157,17.253332138061527,-1.5194697104810162,17.066667556762695,-3.7805225255400585,16.713333129882812,0.029400474938614973
9595,2010-09-07,17.286666870117188,17.520000457763672,17.280000686645508,17.356666564941403,31751400.0,-0.0034588470649059566,-4.760082398718242,-1.1666719649044135,57.000023841880655,49.782332701814354,-0.2249026674117367,-0.2983799303782675,-0.5032155709195791,-0.07180014164067217,11.29039952075394,0.23999977111816406,-0.04170598133562464,0.2841670036315911,-0.14370909490713046,0.7120431021703126,0.07022895436223209,0.4981050529009501,-0.542917288208006,71.31145042106274,22.01173432821642,0.21393804926936005,9,-0.17333316802978516,-0.19333267211914062,-0.565833330154419,-0.2500004768371582,0.6533336639404261,1,0.04126493182534374,2.8571924876872457,17.34666633605957,-1.1562670433717157,17.253332138061527,-1.5194697104810162,17.066667556762695,0.04126493182534374
9596,2010-09-08,17.276666641235348,17.326667785644528,17.173332214355472,17.296667098999027,26880000.0,-0.0005784937580491922,2.833301544917195,0.28572207084480267,58.26236820762368,50.77121295750631,-0.2092073086701376,-0.3147561331298405,-0.4790984504357567,-0.07456235436265857,10.076760282503422,0.1533355712890554,0.010685032847302267,0.280666828155514,-0.12471565552688091,0.686049311837909,0.07797558631431656,0.4833580699967115,-0.4863420067748976,65.23806409774265,15.739130707092528,0.20269124184119716,9,-0.16333293914794567,-0.18333244323730113,-0.48499989509582164,-0.3550000190734828,0.473333358764652,2,0.052672188814487875,-4.760082398718242,17.286666870117188,2.8571924876872457,17.34666633605957,-1.1562670433717157,17.253332138061527,0.052672188814487875
9597,2010-09-09,17.303333282470707,17.366666793823242,17.280000686645508,17.35333251953125,21869100.0,0.0015435061513378034,1.2608219723355558,2.499904634750031,67.96118338672062,53.53902502885646,-0.24257062035477617,-0.3352458762573818,-0.48384746844565996,-0.11545618937720192,10.013071864257952,0.09000015258789418,0.02228035563205566,0.29250011444092294,-0.1355998671011278,0.7206000959829737,0.07845012366989934,0.5065501052119465,-0.4692280986120636,54.860962099357465,-0.41299733865501764,0.21404999077102455,9,-0.18999958038330433,-0.2099990844726598,-0.4791667461395299,-0.5149998664855993,0.4799995422363246,3,0.04719712343459426,2.833301544917195,17.276666641235348,-4.760082398718242,17.286666870117188,2.8571924876872457,17.34666633605957,0.04719712343459426
9598,2010-09-10,17.323333740234375,17.356666564941403,17.239999771118164,17.299999237060547,24481200.0,0.0011558731163046065,1.5925910227611142,-0.4666971847104932,67.32676071977703,56.504656626645605,-0.23503121570792374,-0.3318298601025731,-0.4723268446549369,-0.1504038818263176,10.86230150347507,0.11666679382323863,0.03454736906597233,0.28683385848999166,-0.1519869058578216,0.7256546228378049,0.0674234763160868,0.5062442406638965,-0.44807483994143027,43.26947412436532,-16.564734871427987,0.21941038217390643,9,-0.21000003814697266,-0.22999954223632812,-0.49916720390319824,-0.6816668510437012,0.5966663360595703,4,0.04695017272937063,1.2608219723355558,17.303333282470707,2.833301544917195,17.276666641235348,-4.760082398718242,17.286666870117188,0.04695017272937063
9599,2010-09-13,17.40333366394043,17.489999771118164,17.336666107177734,17.416667938232422,23604000.0,0.004618044361764495,-1.0908748065594236,-0.5714402484878208,62.24257311656735,59.4242345635064,-0.281393047499634,-0.3839997902358192,-0.5221276021031684,-0.2447715072131018,11.89782071975602,0.16666603088378906,0.03837550405921775,0.3366670608520508,-0.11641855847616966,0.7897526801802712,0.11012425118794056,0.563209870516161,-0.489390270199241,66.34627023339205,7.52075041178766,0.22654280966411056,9,-0.28999996185302734,-0.3099994659423828,-0.5816671848297119,-0.7616667747497559,0.3699989318847656,0,0.04596816061270714,1.5925910227611142,17.323333740234375,1.2608219723355558,17.303333282470707,2.833301544917195,17.276666641235348,0.04596816061270714
9600,2010-09-14,17.553333282470707,17.676666259765625,17.383333206176758,17.386667251586914,33604200.0,0.008619016415290393,-2.384596762657218,-12.499070233157182,64.59227915760573,61.99305747601536,-0.35887223237491384,-0.5005961759932624,-0.6359087921129962,-0.40851889064804325,13.182127372157332,0.2933330535888672,0.07764194601820762,0.44916667938232635,-0.03521817558389628,0.933551534348549,0.20697425189921503,0.6913591068654377,-0.6030264648881705,75.49679414305905,18.014557311872345,0.24219242748311082,9,-0.3050003051757848,-0.38166618347168324,-0.730833768844608,-0.9116663932800328,0.2700004577636683,1,0.023927083792875115,-1.0908748065594236,17.40333366394043,1.5925910227611142,17.323333740234375,1.2608219723355558,17.303333282470707,0.023927083792875115
9601,2010-09-15,17.6200008392334,17.700000762939453,17.469999313354492,17.489999771118164,30594300.0,0.0037979998265780246,-1.7058678335016269,0.7800093841910547,64.20829733782153,62.81193467540536,-0.3167091880719255,-0.5470034142663849,-0.670961714209497,-0.48889899363553013,13.64712128510361,0.23000144958496094,0.12651594998826354,0.4851675033569336,-0.04839173205213143,1.0187267387659986,0.21838788565240108,0.7519471210614661,-0.6115852662762151,82.60874973566693,27.618661531936866,0.2667796177045333,9,-0.25,-0.43666648864746094,-0.7016677856445312,-0.9350008964538574,0.3899993896484375,2,0.018161162291870703,-2.384596762657218,17.553333282470707,-1.0908748065594236,17.40333366394043,1.5925910227611142,17.323333740234375,0.018161162291870703
9602,2010-09-16,17.71666717529297,17.760000228881836,17.516666412353516,17.553333282470707,32228100.0,0.005486170911202848,-1.0563337148015022,1.256404237213506,75.23149773171285,64.38888319682222,-0.3480812213655753,-0.6150862947618876,-0.7379994139453885,-0.5962470018109869,14.252035237183435,0.2433338165283203,0.2070696389040272,0.543667125701905,-0.0418978596158901,1.1292321110197001,0.25088463304300745,0.8364496183608026,-0.6390930833375599,91.66672779958185,34.969850974255486,0.2927824926588968,9,-0.2500009536743164,-0.5033330917358398,-0.7483339309692383,-1.008333683013916,0.3033332824707031,3,0.0018814387817542855,-1.7058678335016269,17.6200008392334,-2.384596762657218,17.553333282470707,-1.0908748065594236,17.40333366394043,0.0018814387817542855
9603,2010-09-17,17.670000076293945,17.77666664123535,17.626667022705078,17.72333335876465,62399400.0,-0.002634078889516167,-1.1428610354223434,-0.32652918233412676,72.68622150119015,65.50124500009996,-0.2638397320584076,-0.5175058712456888,-0.664429011218111,-0.5606413842769307,15.721618208511487,0.14999961853027344,0.2880107725291836,0.44783334732055735,-0.13088604090365052,1.0265527355447652,0.1584736532084534,0.7371930414326613,-0.5105348479073655,75.75762830155145,16.681679659117577,0.28935969411210355,9,-0.19500064849853516,-0.4483327865600586,-0.7016668319702148,-0.9616665840148926,0.31333351135253906,4,0.006413851042657015,-1.0563337148015022,17.71666717529297,-1.7058678335016269,17.6200008392334,-2.384596762657218,17.553333282470707,0.006413851042657015
9604,2010-09-20,17.84666633605957,17.889999389648438,17.696666717529297,17.700000762939453,27780300.0,0.009998090492520095,-1.5217250687265989,-2.7499821185895144,83.14851937374695,68.40663339252954,-0.40467855634883776,-0.6398161684797792,-0.8142709159600088,-0.7451655223504972,17.383206920442852,0.2199993133544922,0.3190571493636405,0.5691662788391127,-0.026808086321651103,1.1651406439998766,0.2711790962587308,0.8671534614194947,-0.600792909874162,91.447415477396,24.062744610864627,0.2979871825803822,9,-0.3150005340576172,-0.5683326721191406,-0.866666316986084,-1.1383328437805176,0.3400001525878906,0,0.004109100201318938,-1.1428610354223434,17.670000076293945,-1.0563337148015022,17.71666717529297,-1.7058678335016269,17.6200008392334,0.004109100201318938
9605,2010-09-21,17.856666564941406,17.98666763305664,17.773332595825195,17.84000015258789,28275300.0,0.000560341561472999,-1.8444382279639897,0.11363547694908642,91.52541668398499,72.1025276676808,-0.3635528734350082,-0.6176912049512353,-0.8041922332884397,-0.7635242484002625,18.103746753933898,0.2133350372314453,0.3277487332614726,0.5386665344238288,-0.09983102621688289,1.1771640950645406,0.21941775410347475,0.8579153147441829,-0.5077329846019119,74.83858344746625,-0.8803820648285239,0.31924878032035536,9,-0.2433328628540039,-0.529998779296875,-0.8524994850158691,-1.1483330726623535,0.10000038146972656,1,-0.004666826745806096,-1.5217250687265989,17.84666633605957,-1.1428610354223434,17.670000076293945,-1.0563337148015022,17.71666717529297,-0.004666826745806096
9606,2010-09-22,17.940000534057614,18.0,17.816667556762695,17.84000015258789,29730000.0,0.004666826745805874,-1.5000065023733662,6.000114442664012,89.45781886620723,74.4910427209571,-0.38319471948694783,-0.669176861605365,-0.8705782484668099,-0.8544976385498444,18.665023670159247,0.1833324432373047,0.32818928188759955,0.5800004959106424,-0.10680088617824524,1.26680187799953,0.23659980486619858,0.9234011869550862,-0.47627482422903356,87.58632392287402,10.926153488900013,0.3434006910444447,9,-0.3200006484985316,-0.6066665649414027,-0.9358334541320765,-1.231667041778561,0.08666610717773793,2,-0.00650316557135866,-1.8444382279639897,17.856666564941406,-1.5217250687265989,17.84666633605957,-1.1428610354223434,17.670000076293945,-0.00650316557135866
9607,2010-09-23,17.883333206176758,17.97333335876465,17.843332290649414,17.90999984741211,21873600.0,-0.0031587138346667043,-1.4374787662047386,-0.26666539510577153,82.25252706735193,76.14946120402097,-0.263290064237232,-0.5874997706161267,-0.7952302751108071,-0.8064090669850401,19.18889775008022,0.13000106811523438,0.3507442936619114,0.4883331298828111,-0.23112906251096632,1.2077953222765885,0.12860203368592238,0.8480642260796998,-0.31235263831389304,68.74993613781969,-5.111913415603041,0.35973109619688864,9,-0.21500015258789062,-0.5499992370605469,-0.8791661262512207,-1.174999713897705,0.17333412170410156,3,0.007082964973293082,-1.5000065023733662,17.940000534057614,-1.8444382279639897,17.856666564941406,-1.5217250687265989,17.84666633605957,0.007082964973293082
9608,2010-09-24,18.02666664123535,18.1299991607666,17.946666717529297,17.983333587646484,29305200.0,0.008014917208447825,-2.142838458646002,-1.6249910592947572,83.11683727497353,78.46882388828833,-0.3311922162327363,-0.6842694754460688,-0.9184771363929087,-0.9590651252211053,20.37164904844307,0.24666595458984375,0.3786370969881965,0.5798332214355462,-0.16567490791991446,1.3253413507910068,0.20707915675781408,0.9525872861132783,-0.36988218694505903,76.1539849729963,5.059387629880646,0.37275406467773087,9,-0.2700004577636719,-0.6283330917358398,-1.0224995613098145,-1.3183331489562988,0.07666587829589844,4,-0.0003697956812731551,-1.4374787662047386,17.883333206176758,-1.5000065023733662,17.940000534057614,-1.8444382279639897,17.856666564941406,-0.0003697956812731551
9609,2010-09-27,17.82666778564453,18.003332138061523,17.823333740234375,17.969999313354492,25986600.0,-0.01109461108762777,-1.3999847411721322,-3.307671992605308,73.1428711560155,79.41888966588941,-0.07244693239443478,-0.4418154079322285,-0.6923495719810759,-0.7736383086886249,21.391775197503616,0.20333290100097656,0.3852023506993483,0.3385009765625,-0.39425321083806963,1.0712551639630696,-0.027876117137786594,0.7048780702627866,-0.0752403900589762,14.953795803118783,-53.79538560672195,0.36637709370028504,9,-0.026668548583984375,-0.42333507537841797,-0.8225007057189941,-1.1183342933654785,0.4366645812988281,0,0.008788283031117672,-2.142838458646002,18.02666664123535,-1.4374787662047386,17.883333206176758,-1.5000065023733662,17.940000534057614,0.008788283031117672
9610,2010-09-28,17.940000534057614,17.996667861938477,17.683332443237305,17.843332290649414,33441900.0,0.006357483618130155,1.9841056474905088,-0.6744381013213853,76.11549817825758,80.74191198149342,-0.13987187627126474,-0.4946627271246591,-0.7760860248124324,-0.8928355557284462,22.46156083654042,0.3133354187011719,0.3984046763299176,0.3973337173461893,-0.2966863991586699,1.0913538338510484,0.05032365909375969,0.7443437755986189,0.18999862670898793,57.46299886413052,-11.245748048206373,0.34701005825242937,9,-0.11666774749755504,-0.5216674804687464,-0.9358334541320765,-1.231667041778561,0.3633327484130895,1,0.013749495387225474,-1.3999847411721322,17.82666778564453,-2.142838458646002,18.02666664123535,-1.4374787662047386,17.883333206176758,0.013749495387225474
9611,2010-09-29,17.78333282470703,17.93666648864746,17.703332901000977,17.933332443237305,29592300.0,-0.00873287094128905,1.9787068262335796,-1.55169488181214,67.14282210996134,79.84317024574325,0.04738388881634137,-0.2674347004299875,-0.605646811143437,-0.7385853202327795,24.155244613038402,0.23666763305663707,0.41935435866960447,0.18716602325439524,-0.393357230006373,0.7676892765151635,-0.10309560337598711,0.4774276498847776,0.33773300170898324,22.38814255578994,-46.086440695553776,0.2902616266303838,9,0.0950002670288086,-0.36499977111816406,-0.850832462310791,-1.0749993324279785,0.6700000762939453,2,0.009746998687629738,1.9841056474905088,17.940000534057614,-1.3999847411721322,17.82666778564453,-2.142838458646002,18.02666664123535,0.009746998687629738
9612,2010-09-30,17.84000015258789,17.996667861938477,17.713333129882812,17.843332290649414,32703000.0,0.0031865414902503275,-1.2078072632963506,0.02221431023740193,67.98140801988261,79.32041319226464,0.011232355501682889,-0.2774187256365046,-0.6419048638755029,-0.7983231672894107,25.608983121132134,0.28333473205566406,0.427142184935402,0.20516672134399272,-0.32794085421225816,0.7382742969002436,-0.06138706643413272,0.47172050912211816,0.27231100616454995,35.074856308341374,-35.07659104021766,0.2665537877781262,9,0.0666656494140625,-0.42166709899902344,-0.8849997520446777,-1.131666660308838,0.5599994659423828,3,0.010463368108233118,1.9787068262335796,17.78333282470703,1.9841056474905088,17.940000534057614,-1.3999847411721322,17.82666778564453,0.010463368108233118
9613,2010-10-01,17.786666870117188,17.873332977294922,17.733333587646484,17.866666793823242,24688200.0,-0.002989533745209494,2.000020436106513,24.00858614768174,63.593359188471645,77.14761761612293,0.0925922547584932,-0.19192053440839985,-0.5738416976628287,-0.7477630368350034,26.703821770541154,0.1399993896484375,0.43145752522185177,0.12516670227050852,-0.38022639610109366,0.6305598006421107,-0.1275298469152908,0.37786325145630784,0.31706471432494965,32.29203919605179,-36.75692115079926,0.2526965491858006,10,0.11999893188476562,-0.3683338165283203,-0.7641663551330566,-1.0783333778381348,0.5166664123535156,4,0.015179935607682049,-1.2078072632963506,17.84000015258789,1.9787068262335796,17.78333282470703,1.9841056474905088,17.940000534057614,0.015179935607682049
9614,2010-10-04,17.856666564941406,17.899999618530273,17.713333129882812,17.780000686645508,21427500.0,0.00393551503130829,1.285730968201511,-0.9583243926280905,61.40349116024003,73.8007370023735,0.02699956242437551,-0.23373707231089114,-0.6366986613356431,-0.8202634323948814,27.58498582064426,0.18666648864746094,0.41310176548135047,0.1696663856506362,-0.3200639252417261,0.6593966965429985,-0.07519876979554496,0.41453154109681734,0.23865703667663496,55.319032371954854,-12.380843111101306,0.24486515544618134,10,0.049999237060546875,-0.43833351135253906,-0.8341660499572754,-1.1483330726623535,0.4933338165283203,0,0.013813661900039742,2.000020436106513,17.786666870117188,-1.2078072632963506,17.84000015258789,1.9787068262335796,17.78333282470703,0.013813661900039742
9615,2010-10-05,18.0,18.083332061767575,17.94333267211914,17.979999542236328,30648000.0,0.008026886459312932,-1.9999591286221496,0.2608782186839159,63.50706916212781,70.91732036858689,-0.104894653557281,-0.3382305407361592,-0.7652737149252147,-0.9648636886379052,28.245477652623524,0.22666549682616832,0.40598276511123643,0.27733316421508647,-0.19316038723747297,0.7478267156676459,0.042086388488808524,0.5125799399413644,0.08708377845042747,78.07046162958277,11.75015681468696,0.23524677572627964,10,-0.09333419799804688,-0.5816669464111328,-0.9774994850158691,-1.2916665077209473,0.1700000762939453,1,0.014629575941297768,1.285730968201511,17.856666564941406,2.000020436106513,17.786666870117188,-1.2078072632963506,17.84000015258789,0.014629575941297768
9616,2010-10-06,18.18666648864746,18.209999084472656,17.96666717529297,17.97333335876465,31241400.0,0.010370360480414398,-1.1470573385617395,10.666412359336258,65.7015235412938,69.07831997680263,-0.282611584758385,-0.477719510854115,-0.9328816799852646,-1.1502341219432282,29.555852715382347,0.2433319091796875,0.3704038413012185,0.41849966049194265,-0.04636124287057086,0.8833605638544562,0.1860692088106859,0.6509301121731994,-0.5033340454101562,95.30215517903501,30.858349230054287,0.23243045168125737,10,-0.24000072479248047,-0.7283334732055664,-1.16416597366333,-1.4783329963684082,-0.073333740234375,2,0.006414963066269985,-1.9999591286221496,18.0,1.285730968201511,17.856666564941406,2.000020436106513,17.786666870117188,0.006414963066269985
9617,2010-10-07,18.1200008392334,18.273332595825195,18.01333236694336,18.21999931335449,23309400.0,-0.003665633251463518,1.5161510632014177,-0.46874329447105123,64.83519247456533,67.04702611009063,-0.19986176094163355,-0.3654720935725635,-0.8493659975402039,-1.0858935940016892,30.870731923664568,0.26000022888183594,0.32266963304569884,0.3110006332397468,-0.12448434353902016,0.7464856100185138,0.09325814485036332,0.5287431216291303,-0.4261350631713867,72.61930306776885,9.209780011965798,0.2177424883893837,10,-0.14166831970214844,-0.5733346939086914,-1.0975003242492676,-1.4116673469543457,-0.07666778564453125,3,0.018395808296313598,-1.1470573385617395,18.18666648864746,-1.9999591286221496,18.0,1.285730968201511,17.856666564941406,0.018395808296313598
9618,2010-10-08,18.136667251586914,18.196666717529297,18.00666618347168,18.11666679382324,26380800.0,0.0009197798886095843,1.7143051771117166,-0.200007629510991,60.68799523115954,65.66315100732885,-0.22270329197922223,-0.3352708919823968,-0.847889106132417,-1.1100277412066504,32.42752116850557,0.1900005340576172,0.2847068783299882,0.28700037002563406,-0.10749924388123588,0.681499983932504,0.08975056307219731,0.4842501769790708,-0.4196228027343736,75.59545096917245,15.082638039668872,0.19724980695343516,10,-0.15833473205566406,-0.48000049591064453,-1.1116671562194824,-1.4283337593078613,-0.1533336639404297,4,0.014519336066019406,1.5161510632014177,18.1200008392334,-1.1470573385617395,18.18666648864746,-1.9999591286221496,18.0,0.014519336066019406
9619,2010-10-11,18.203332901000977,18.24666786193848,18.143333435058594,18.17333221435547,21111900.0,0.003675738683921015,-1.296365370350826,1.4999999999997335,62.26415094339635,64.1241124256776,-0.2573871303283717,-0.35724578221507386,-0.8966596830567823,-1.1802832849381062,33.68195550716303,0.11000061035156605,0.2672314884434144,0.3136660575866692,-0.051417527279724595,0.678749642453063,0.13112426515347408,0.49620785001986434,-0.46403692626952875,78.78796636129816,19.257482774151377,0.18254179243319615,10,-0.21500015258789062,-0.48000049591064453,-1.1691656112670898,-1.4949994087219238,-0.11666679382324219,0,0.005493520445600808,1.7143051771117166,18.136667251586914,1.5161510632014177,18.1200008392334,-1.1470573385617395,18.18666648864746,0.005493520445600808
9620,2010-10-12,17.97333335876465,18.149999618530273,17.916667938232422,18.149999618530273,45104400.0,-0.01263502367875069,1.6414968042839868,-5.888740542946151,51.06836143824106,62.338061239930894,-0.024766555085605546,-0.0992564929239208,-0.6534328528088054,-0.945986573412295,33.93009512829445,0.2866649627685547,0.22951935636713827,0.06266651153564595,-0.26761835182331595,0.39295137489460785,-0.102475920143835,0.2278089432151269,-0.21267591918945072,15.887590577288163,-38.43777537276999,0.16514243167948098,10,0.01999950408935547,-0.2500009536743164,-0.9158329963684082,-1.2649998664855957,-0.05000114440917969,1,0.020956993073374397,-1.296365370350826,18.203332901000977,1.7143051771117166,18.136667251586914,1.5161510632014177,18.1200008392334,0.020956993073374397
9621,2010-10-13,17.940000534057614,18.17333221435547,17.90999984741211,18.059999465942386,40840800.0,-0.0018545711049631208,-1.9259102276098843,0.6792408015201646,51.84384363510876,60.544998530511585,0.0370196763333297,-0.042921501434936005,-0.605697806041892,-0.9088793374816078,34.154624708288196,0.2633323669433594,0.21373096942269143,0.01333370208739737,-0.2873399901871956,0.3140073943619903,-0.1370031440498991,0.16367054822469385,-0.15883608823241602,8.257083011794855,-42.41601137590592,0.15033684613729575,10,0.05333232879639027,-0.2166681289672816,-0.836666584014889,-1.2183337211608851,0.05333328247070668,2,0.01282048692248905,1.6414968042839868,17.97333335876465,-1.296365370350826,18.203332901000977,1.7143051771117166,18.136667251586914,0.01282048692248905
9622,2010-10-14,17.75,17.956666946411133,17.643333435058594,17.956666946411133,46640700.0,-0.0105908878707619,2.0322556828145046,1.7222398830148073,41.26314115653015,58.063863193629196,0.23793223527598073,0.1577944896085839,-0.406537217211131,-0.7142016414778141,33.71076806074436,0.31333351135253906,0.17638598664938598,-0.1783334732055657,-0.47444082880035054,0.11777388238921915,-0.3263871510029581,-0.03027979540817327,0.5233325958251953,17.679509106255882,-28.540638485324894,0.1480536777973927,10,0.20833301544189453,0.0066661834716796875,-0.6466660499572754,-1.0283331871032715,0.37999916076660156,3,0.02046945061482175,-1.9259102276098843,17.940000534057614,1.6414968042839868,17.97333335876465,-1.296365370350826,18.203332901000977,0.02046945061482175
9623,2010-10-15,17.78333282470703,17.860000610351562,17.67333221435547,17.786666870117188,37677000.0,0.001877905617297504,1.4888866283505418,0.016132455954149864,48.47052804480706,56.62686729191442,0.2280596494189311,0.1405960421638035,-0.4303487002201827,-0.7387838799784845,33.19475018959145,0.18666839599609375,0.16208328526269966,-0.15066728591919087,-0.4298106247592912,0.12847605292090947,-0.29023895533924104,-0.011095616499140704,0.4773997879028329,23.204276668320965,-25.856715982028696,0.13957166942004934,10,0.17500019073486328,-0.026666641235351562,-0.6799988746643066,-1.0616660118103027,0.3433341979980469,4,0.014620444404021216,2.0322556828145046,17.75,-1.9259102276098843,17.940000534057614,1.6414968042839868,17.97333335876465,0.014620444404021216
9624,2010-10-18,17.920000076293945,17.96666717529297,17.75,17.75,27689700.0,0.007685131518037958,-1.5490244477106216,-50.98913043478261,49.305538998694125,55.048919495977344,0.11322818182782513,0.010228905240637687,-0.5575369906213226,-0.8644331532013609,32.48070719447958,0.21666717529296875,0.14470553066187009,-0.01766672134399272,-0.29389114882345524,0.2585577061354698,-0.15577893508372398,0.12044549239573854,0.328384552764895,52.20137329417861,4.029548978687515,0.1381122137397305,10,0.03833293914794922,-0.11500072479248047,-0.8166661262512207,-1.1983332633972168,-0.030000686645507812,0,0.003534236109536737,1.4888866283505418,17.78333282470703,2.0322556828145046,17.75,-1.9259102276098843,17.940000534057614,0.003534236109536737
9625,2010-10-19,17.773332595825195,17.920000076293945,17.709999084472656,17.816667556762695,30675000.0,-0.008184569187740909,-1.470571075956468,-0.254911420525306,49.65034125573038,53.265454797581405,0.25072836476290306,0.15845729475336512,-0.40580082007642915,-0.7111079340729631,31.39394869903357,0.21000099182128906,0.13635627326905464,-0.1601675033569343,-0.443947311535112,0.12361230482124341,-0.30205740744602494,-0.01827759926784367,0.46295100935364175,24.52820003454828,-25.793665242955687,0.1418899040890891,10,0.18500041961669922,0.05500030517578125,-0.6699986457824707,-1.0516657829284668,0.22999954223632812,1,0.017629418099458727,-1.5490244477106216,17.920000076293945,1.4888866283505418,17.78333282470703,2.0322556828145046,17.75,0.017629418099458727
9626,2010-10-20,17.823333740234375,17.946666717529297,17.75,17.76333236694336,29226900.0,0.002813267806675901,-3.5384920110920377,-1.3845950704225352,49.4145283797619,51.552047675936585,0.1606640218623987,0.10463216557381116,-0.4517671669748502,-0.7533478544190331,30.252224947894664,0.19666671752929688,0.12933838435886358,-0.10433301925659322,-0.39231546269698114,0.1836494241837947,-0.2483242409767854,0.03965820246359897,0.401090861542059,55.67012741859367,3.278357154541659,0.14399122172019363,10,0.12166690826416016,0.04833221435546875,-0.6133337020874023,-1.02333402633667,0.09000015258789062,2,0.005610537039732133,-1.470571075956468,17.773332595825195,-1.5490244477106216,17.920000076293945,1.4888866283505418,17.78333282470703,0.005610537039732133
9627,2010-10-21,18.010000228881836,18.113332748413086,17.863332748413086,17.89666748046875,28806600.0,0.010473152293954957,-1.777743634302184,1.8888359081950536,57.17345409677984,51.161543105449944,-0.04832932306457849,-0.07595230126719699,-0.6192513707895912,-0.9330049402455387,29.280687664201505,0.28999900817871094,0.11114205711720615,0.07600011825561381,-0.21344475013082942,0.36544498664205705,-0.06872231593760603,0.22072255244883365,0.2028025495602428,76.51536497505278,20.689620355405104,0.14472243419322162,10,-0.06499958038330078,-0.11500072479248047,-0.733332633972168,-1.186666488647461,-0.05999946594238281,3,-0.0009253976758305527,-3.5384920110920377,17.823333740234375,-1.470571075956468,17.773332595825195,-1.5490244477106216,17.920000076293945,-0.0009253976758305527
9628,2010-10-22,18.020000457763672,18.03333282470703,17.953332901000977,17.98666763305664,17386500.0,0.0005552597864935116,1.6667726347914547,0.294114677123479,55.456591443179676,50.405147605425874,-0.08562330971015086,-0.09115090467525633,-0.6032174880236241,-0.9401243568867983,27.83380974521371,0.07999992370605469,0.07186251533990884,0.08633365631103374,-0.20267693469138237,0.37534424731344984,-0.05817163919017432,0.2308389518122418,0.1814129338107371,76.85978161664215,20.103694661117167,0.14450529550120877,10,-0.11166763305664062,-0.07000064849853516,-0.6800003051757812,-1.1133337020874023,0.010000228881835938,4,0.006104256393375307,-1.777743634302184,18.010000228881836,-3.5384920110920377,17.823333740234375,-1.470571075956468,17.773332595825195,0.006104256393375307
9629,2010-10-25,17.983333587646484,18.13333320617676,17.96666717529297,18.059999465942386,23889300.0,-0.002034787413192851,-2.030327200846244,-2.300011444266529,49.400488501015424,50.219828390178584,-0.09325156182923067,-0.04442281328847031,-0.5400834249180235,-0.9007606440151577,27.21140504897519,0.16666603088379262,0.035268010568284325,0.04183349609375142,-0.2434344738539913,0.32710146604149415,-0.10080048888011817,0.184467481067621,0.20691820479760992,64.56708523129133,10.073084898132905,0.14263398497387056,10,-0.07500076293945312,-0.025000572204589844,-0.6350002288818359,-1.068333625793457,0.25,0,0.007970348454029441,1.6667726347914547,18.020000457763672,-1.777743634302184,18.010000228881836,-3.5384920110920377,17.823333740234375,0.007970348454029441
9630,2010-10-26,18.18666648864746,18.24333381652832,17.94333267211914,17.946666717529297,30880800.0,0.011306741323013458,-1.4324299246085443,-3.130463988058071,50.0,50.014956875166504,-0.2940648381998514,-0.2406677751593591,-0.7141481733644781,-1.0931613985162585,27.490128696419973,0.3000011444091797,0.010114542717246877,0.23283309936523366,-0.07276613205258542,0.5384323307830527,0.0800334836563259,0.38563271507414143,-0.5433330535888672,88.51339073416096,37.56280648745115,0.15279961570890876,10,-0.2433328628540039,-0.2283334732055664,-0.7816667556762695,-1.1100006103515625,0.06333351135253906,1,-0.016312340647155477,-2.030327200846244,17.983333587646484,1.6667726347914547,18.020000457763672,-1.777743634302184,18.010000228881836,-0.016312340647155477
9631,2010-10-27,17.956666946411133,18.209999084472656,17.850000381469727,18.07999992370605,39060900.0,-0.01264660251948313,-1.1386097104979889,-0.5138878954771804,44.79828265697361,50.40775037521578,-0.06867439145677778,0.0031445687024493907,-0.46350467746563595,-0.8552657918913482,27.583493645587254,0.3599987030029297,-0.031709252807530675,-0.005833148956298828,-0.3007165618835401,0.28905026397094247,-0.15327485541991948,0.14160855750732182,-0.3013335037231428,27.118611191930945,-20.219777332503703,0.14744170646362154,10,0.0016660690307617188,0.0016660690307617188,-0.486666202545166,-0.7816667556762695,0.25,2,0.00259876689753491,-1.4324299246085443,18.18666648864746,-2.030327200846244,17.983333587646484,1.6667726347914547,18.020000457763672,0.00259876689753491
9632,2010-10-28,18.02666664123535,18.07666778564453,17.863332748413086,18.06333351135254,24550800.0,0.0038982565658272073,5.736674095043065,0.29729980514058574,46.61189010849565,50.20123504895896,-0.10650154674140566,-0.05497194803600536,-0.509902028301287,-0.9170950949970624,27.477164037064135,0.2133350372314453,-0.03718723180838879,0.054833221435547586,-0.23550631483248452,0.3451727577035797,-0.09033654669847024,0.20000298956956541,-0.35957319107055596,44.91513917175832,1.1035291201370754,0.14516976813401666,10,-0.05000019073486328,-0.06833362579345703,-0.5499997138977051,-0.8450002670288086,0.13666725158691406,3,-0.006286949809891196,-1.1386097104979889,17.956666946411133,-1.4324299246085443,18.18666648864746,-2.030327200846244,17.983333587646484,-0.006286949809891196
9633,2010-10-29,18.05666732788086,18.196666717529297,17.8700008392334,18.01333236694336,24098700.0,0.001664239276321977,1.0206111373289288,-1.1818560133166875,45.3781896471929,49.76486289879215,-0.10465821891346394,-0.06715058267306517,-0.5068683603930566,-0.9397857159570435,27.520747360884844,0.32666587829589844,-0.041103428416793264,0.0713338851928711,-0.2076402122656873,0.3503079826514295,-0.0681531635364081,0.2108209339221503,-0.3780490703887942,52.542430414120844,12.611670833810493,0.13948704872927856,10,-0.0800008773803711,-0.09833431243896484,-0.5558338165283203,-0.8750009536743164,0.30666542053222656,4,-0.0059073229297803564,5.736674095043065,18.02666664123535,-1.1386097104979889,17.956666946411133,-1.4324299246085443,18.18666648864746,-0.0059073229297803564
9634,2010-11-01,18.10333251953125,18.166667938232425,18.00666618347168,18.01666641235352,24622500.0,0.002584374558329161,-2.000035762821038,1.999911971830904,54.63179798600343,50.31835809104471,-0.13698868000508924,-0.09948955440493279,-0.520995201208315,-0.9800194083590483,27.470730241476016,0.16000175476074574,-0.007567470420674738,0.10566577911377095,-0.1711592693991939,0.3824908276267358,-0.0327467451427097,0.2440783033702516,-0.4134199508584615,64.40645912132675,20.548967393149894,0.1384125242564819,11,-0.10666561126708984,-0.14499950408935547,-0.5258326530456543,-0.8566665649414062,0.060001373291015625,0,-0.0040507366699820135,1.0206111373289288,18.05666732788086,5.736674095043065,18.02666664123535,-1.1386097104979889,17.956666946411133,-0.0040507366699820135
9635,2010-11-02,18.26333236694336,18.32999992370605,18.163333892822266,18.183332443237305,26547600.0,0.00883814332192645,-1.777836059319954,0.9230820018487108,60.56639502543768,51.55745438500868,-0.24604699906285532,-0.25165200408924093,-0.6558129323918322,-1.1306760001180365,27.00265928518918,0.22666740417480113,0.01581390320242093,0.2524990081787095,-0.04876432995555646,0.5537623463129755,0.1018673391115783,0.40313067724584073,-0.5623513733134615,86.11091242877302,36.19078625507708,0.15063166906713232,11,-0.17333221435546875,-0.27666568756103516,-0.6616663932800293,-1.0166664123535156,-0.14999961853027344,1,-0.001642568765335084,-2.000035762821038,18.10333251953125,1.0206111373289288,18.05666732788086,5.736674095043065,18.02666664123535,-0.001642568765335084
9636,2010-11-03,18.303333282470703,18.31666755676269,18.07333374023437,18.25666618347168,27567600.0,0.00219023093505899,5.636167390569969,0.5833392938034953,70.0482918185864,52.98799190965385,-0.23557260149109283,-0.29772911589649453,-0.6713670710241857,-1.1630287132328867,25.930726346693945,0.2433338165283203,0.030821243782963137,0.28666658401489187,-0.032894448310010205,0.6062276163397939,0.12688606785243906,0.4464471001773447,-0.5771915316377587,94.28572596334696,38.62314851057836,0.15978051616245179,11,-0.2133331298828125,-0.3166666030883789,-0.6825003623962402,-1.0566673278808594,-0.21000099182128906,2,-0.002913856271293591,-1.777836059319954,18.26333236694336,-2.000035762821038,18.10333251953125,1.0206111373289288,18.05666732788086,-0.002913856271293591
9637,2010-11-04,18.453332901000977,18.5,18.31666755676269,18.333332061767575,39740400.0,0.008195207737048182,-1.3913470748484844,2.5714227326603942,72.38305816983885,54.868710434838206,-0.3532166008130311,-0.4442530018645243,-0.7973593168378343,-1.3065591939577104,24.8353428149226,0.19666671752929688,0.06275238079939527,0.4199995994567871,0.04738144633161312,0.7926177525819611,0.23369052289420011,0.6063086760193741,-0.7030368232531075,92.59251410077475,31.468246881261145,0.18630907656258744,11,-0.2783327102661133,-0.3816661834716797,-0.804999828338623,-1.2066669464111328,-0.3833332061767578,3,-0.013367013748311174,5.636167390569969,18.303333282470703,-1.777836059319954,18.26333236694336,-2.000035762821038,18.10333251953125,-0.013367013748311174
9638,2010-11-05,18.399999618530273,18.57333374023437,18.299999237060547,18.483333587646484,30784200.0,-0.002890170721832619,1.0759508340395616,-0.6944448859572233,66.98110915877862,56.82211273014523,-0.2685530537196499,-0.3901849793421093,-0.7139107756038925,-1.2434884663974586,23.803302085677643,0.2733345031738246,0.09398748301768833,0.3534996986389167,-0.05167978184873334,0.7586791791265668,0.15090995839508992,0.5560894388827435,-0.6047213054472778,69.41167362847868,6.863000984674947,0.20258974024382592,11,-0.18833255767822266,-0.29166603088378906,-0.7375001907348633,-1.125,-0.25,4,-0.01286226796818335,-1.3913470748484844,18.453332901000977,5.636167390569969,18.303333282470703,-1.777836059319954,18.26333236694336,-0.01286226796818335
9639,2010-11-08,18.303333282470703,18.36000061035156,18.170000076293945,18.303333282470703,29823300.0,-0.005253605329546884,2.3529114776171114,-0.0,69.43768633381787,58.981855656125,-0.1360257528903901,-0.30107922723957614,-0.5879539272435075,-1.139836565085453,22.286309051763002,0.22999954223632812,0.09660356898009326,0.25183334350585795,-0.1638275107958762,0.6674941978075921,0.04400291635499087,0.45966377065672503,-0.4458105352155961,45.999908447266336,-20.47581727016248,0.20783042715086703,11,-0.09166622161865234,-0.19499969482421875,-0.640833854675293,-0.9049997329711914,-0.22666549682617188,0,0.0032780622532750936,1.0759508340395616,18.399999618530273,-1.3913470748484844,18.453332901000977,5.636167390569969,18.303333282470703,0.0032780622532750936
9640,2010-11-09,18.350000381469727,18.40333366394043,18.27666664123535,18.36000061035156,30141300.0,0.0025496502893118667,1.6207059844912295,-100.0,69.3627626288338,61.711242319665025,-0.17554818648493864,-0.3352699697994659,-0.5993486553945289,-1.179920923145076,22.232098537944577,0.12666702270507812,0.10478919997059677,0.2796670913696282,-0.15478957842434582,0.7141237611636022,0.06243875647264119,0.4968954262666152,-0.43521275477627697,55.33332824707102,-11.992489472195516,0.2172283348969864,11,-0.1316671371459961,-0.2416667938232422,-0.6875009536743164,-0.9516668319702148,-0.1400012969970703,1,-0.010172560477762271,2.3529114776171114,18.303333282470703,1.0759508340395616,18.399999618530273,-1.3913470748484844,18.453332901000977,-0.010172560477762271
9641,2010-11-10,18.170000076293945,18.253332138061523,18.030000686645508,18.253332138061523,33710700.0,-0.009809280732089198,4.360036621652552,8.333015449173283,55.911327966445675,62.74451319277058,0.04234928203878141,-0.14456722609913442,-0.38103449069248185,-0.9914968842932765,21.612365636138076,0.31999969482421875,0.12439921896393713,0.08816680908203267,-0.3439337376140088,0.5202673557780741,-0.12788346426598807,0.3042170824300534,-0.20252876051722168,25.766772097464564,-38.727886594518694,0.21605027334802135,11,0.051667213439941406,-0.06166648864746094,-0.5075006484985352,-0.7716665267944336,-0.03333282470703125,2,-0.003118730194987318,1.6207059844912295,18.350000381469727,2.3529114776171114,18.303333282470703,1.0759508340395616,18.399999618530273,-0.003118730194987318
9642,2010-11-11,18.113332748413086,18.17333221435547,17.98666763305664,18.17333221435547,37698300.0,-0.003118730194987318,5.222208093588073,0.720004577706569,53.333297002873294,63.628414010068404,0.1258360351878416,-0.062488062250480425,-0.29731260117636893,-0.9248402202265069,22.3430167315322,0.18666458129882812,0.12737804728913815,0.013332843780517578,-0.3895920042325649,0.41625769179360006,-0.18812958022602544,0.2147952677870606,0.4600009918212855,21.59066525349351,-39.63218039594322,0.20146242400654193,11,0.16666793823242188,-0.0049991607666015625,-0.41083335876464844,-0.6749992370605469,-0.1900005340576172,3,-0.001104184306746303,4.360036621652552,18.170000076293945,1.6207059844912295,18.350000381469727,2.3529114776171114,18.303333282470703,-0.001104184306746303
9643,2010-11-12,18.043333053588867,18.113332748413086,17.953332901000977,18.03333282470703,32033400.0,-0.003864539772800879,1.1333367241839707,-0.16667196490447278,52.09300592564796,63.34632600336224,0.21651412339811316,0.02950148064602587,-0.20653161887703675,-0.8458487256242364,23.054348073592518,0.15999984741210938,0.15721197910823648,-0.06966686248779297,-0.44543502841570515,0.3061013034401192,-0.2575509454517473,0.11821722047616134,0.5182673645019484,20.0,-39.11442327962189,0.18788408296395584,11,0.2200002670288086,0.06500053405761719,-0.28083372116088867,-0.5733327865600586,-0.15999984741210938,4,0.0014779221309140222,5.222208093588073,18.113332748413086,4.360036621652552,18.170000076293945,1.6207059844912295,18.350000381469727,0.0014779221309140222
9644,2010-11-15,17.983333587646484,18.11666679382324,17.956666946411133,18.05666732788086,34378500.0,-0.003325298367224283,-1.526306279174767,-7.333206179668129,42.11887374673052,61.29660141683922,0.2879865265196919,0.0995953182354512,-0.12902849987693799,-0.7729636050215376,23.372389134327072,0.15999984741210582,0.1791113650804519,-0.13283300399780273,-0.5027752486742898,0.23710924067868433,-0.31780412633604627,0.0521381183404408,0.5539361297607392,6.666807951511042,-46.71590539797612,0.18497112233824298,11,0.2799997329711914,0.125,-0.1658339500427246,-0.5133333206176758,-0.2133331298828125,0,0.009267805108074123,1.1333367241839707,18.043333053588867,5.222208093588073,18.113332748413086,4.360036621652552,18.170000076293945,0.009267805108074123
9645,2010-11-16,18.086666107177734,18.450000762939453,18.07999992370605,18.190000534057614,70665600.0,0.005746015833362206,-5.342864616541274,1.4090980024968305,55.58736295356284,59.68983154294771,0.17540410962302744,0.02207220643790464,-0.21136148798800392,-0.8561322500814796,24.36140928743465,0.46666717529296875,0.20528793730198203,-0.04516716003417898,-0.3787279305756144,0.2883936105072564,-0.21194754530489845,0.1216132252365405,0.42724613757323837,26.845547375737816,-28.62593731857146,0.16678038527071787,11,0.1766672134399414,0.02166748046875,-0.2308335304260254,-0.6166658401489258,-0.2199993133544922,1,-0.000552800691623001,-1.526306279174767,17.983333587646484,1.1333367241839707,18.043333053588867,5.222208093588073,18.113332748413086,-0.000552800691623001
9646,2010-11-17,17.92333221435547,18.14666748046875,17.85333251953125,18.11666679382324,43514100.0,-0.009030624652126784,1.3157783784190753,1.8709600014766714,45.88854907377193,56.74599719894027,0.3119735699651507,0.2037270451596136,-0.028170666413597445,-0.6774777808939376,24.903554562363293,0.2933349609375,0.20802804448092616,-0.2135009765625,-0.5301608430523395,0.10315888992733946,-0.3718309098074215,-0.055171043317578494,0.5681568566455049,11.731761426479896,-43.21302698813825,0.15832993324492003,11,0.29000091552734375,0.18500137329101562,-0.06499958038330078,-0.45333194732666016,-0.0666656494140625,2,0.01599406107574053,-5.342864616541274,18.086666107177734,-1.526306279174767,17.983333587646484,1.1333367241839707,18.043333053588867,0.01599406107574053
9647,2010-11-18,17.99333381652832,18.21666717529297,17.96666717529297,18.046667098999023,34761900.0,0.003905613160301913,-3.6875044703526214,0.27586002782080754,47.557834566735366,54.587855577602134,0.1898207822438529,0.1395685704400158,-0.07795218532180215,-0.7280302163286052,24.89737891782814,0.2933349609375,0.18787050644500525,-0.14266605377197195,-0.4608154953843595,0.17548338784041562,-0.3017407745781675,0.016408667034223612,0.4598658613844684,23.463842519483673,-30.471829566381363,0.1590747208061939,11,0.15833282470703125,0.11499977111816406,-0.13500118255615234,-0.5233335494995117,-0.07999992370605469,3,0.007965918740802325,1.3157783784190753,17.92333221435547,-5.342864616541274,18.086666107177734,-1.526306279174767,17.983333587646484,0.007965918740802325
9648,2010-11-19,18.1299991607666,18.149999618530273,17.983333587646484,18.03333282470703,30922500.0,0.007595332006386846,1.439004647397876,-1.8124955296473786,50.96153713895075,52.53495011150579,0.012100679101504141,0.012191658723359922,-0.19303726191963122,-0.8398366623298656,24.8908695337885,0.16666603088378906,0.15186774432697803,-0.011500644683838601,-0.3249754747872551,0.3019741854195779,-0.16823805973554684,0.14523677036786964,0.2872084876432943,46.36858828869723,-5.984724304940862,0.15673741505170882,11,0.02166748046875,-0.0066661834716796875,-0.27249956130981445,-0.659998893737793,-0.10333251953125,4,-0.011399170213882925,-3.6875044703526214,17.99333381652832,1.3157783784190753,17.92333221435547,-5.342864616541274,18.086666107177734,-0.011399170213882925
9649,2010-11-22,18.126667022705078,18.200000762939453,17.97333335876465,18.06666755676269,28505400.0,-0.00018379140737823096,1.1935525550746173,0.6206862532310307,44.44449613412853,49.76625383431632,-0.013703796842062133,0.028261542265290984,-0.170297668811358,-0.8128496756283035,24.570848831471707,0.2266674041748047,0.09405789086349259,-0.021999454498292437,-0.32667942933781546,0.2826805203412306,-0.17433944191805395,0.13034053292146908,0.25670811797209936,45.81013087147488,-2.1791741012361356,0.15233998741976063,11,0.024999618530273438,0.0149993896484375,-0.269167423248291,-0.6566667556762695,-0.10333442687988281,0,-0.013424079353558271,1.439004647397876,18.1299991607666,-3.6875044703526214,17.99333381652832,1.3157783784190753,17.92333221435547,-0.013424079353558271
9650,2010-11-23,17.889999389648438,18.086666107177734,17.85333251953125,18.06666755676269,41554200.0,-0.013056323744469744,1.1538624059157534,-2.9444956607430033,35.513994951763664,47.49988349935165,0.16857849859508178,0.2546184680714987,0.07859178453266935,-0.551853655127811,23.639391187400893,0.2733345031738281,0.04192718150277841,-0.24383373260497976,-0.5689267740260817,0.0812593088161222,-0.4063802533155325,-0.081287211894427,0.4615731937599854,10.091762383722152,-30.717761301874095,0.1625465207105517,11,0.26166725158691406,0.2516670227050781,-0.008333206176757812,-0.4199991226196289,0.08666801452636719,1,-0.006707598433692508,1.1935525550746173,18.126667022705078,1.439004647397876,18.1299991607666,-3.6875044703526214,17.99333381652832,-0.006707598433692508
9651,2010-11-24,18.003332138061523,18.059999465942386,17.913333892822266,17.913333892822266,30937200.0,0.0063349777685661746,-2.259298505881185,-0.5094197031039239,33.81291508864372,45.33095217554836,0.0325395267258024,0.15279488479912118,-0.023099443130909947,-0.642985771884149,23.231839662429888,0.17000007629394887,-0.007332625488515987,-0.13283424377441477,-0.4532089676324844,0.18754048008365487,-0.29302160570345137,0.027353118154621825,0.3183460415142676,41.2841484156815,6.734636491855284,0.16018736192903515,11,0.14833450317382812,0.15833473205566406,-0.10999917984008789,-0.5333318710327148,0.1833343505859375,2,-0.0075911138666020506,1.1538624059157534,17.889999389648438,1.1935525550746173,18.126667022705078,1.439004647397876,18.1299991607666,-0.0075911138666020506
9652,2010-11-26,17.913333892822266,17.976667404174805,17.856666564941406,17.89666748046875,12465000.0,-0.0049989771087425305,-1.4827354879444379,0.18518597011762214,32.94393054387601,43.203277133129255,0.10190038153797332,0.24650565824248005,0.0746182366094672,-0.5329476812443161,22.703417156477137,0.1466655731201172,-0.06617355963670946,-0.21716585159301616,-0.5494820411947394,0.11515033800870711,-0.38332394639387957,-0.05100775679215275,0.3802435471508545,17.308009727433785,-12.301610018877994,0.166158094800862,11,0.23833274841308594,0.29833316802978516,-0.005000591278076172,-0.44333362579345703,0.34333229064941406,4,-0.0031634160463879235,-2.259298505881185,18.003332138061523,1.1538624059157534,17.889999389648438,1.1935525550746173,18.126667022705078,-0.0031634160463879235
9653,2010-11-29,17.950000762939453,17.97333335876465,17.809999465942386,17.883333206176758,32362800.0,0.002046903738665895,1.8823776906376122,4.000114442664225,37.07318366674762,42.64264490202004,0.05654875491233824,0.21232381573667425,0.04776048150019818,-0.55054185205395,21.619624147724547,0.16333389282226207,-0.09136751104383123,-0.17516565322875977,-0.5157909314166922,0.16545962495917266,-0.34547829232272775,-0.004853014134791778,0.3171619818071534,35.897649078361844,8.015894330750019,0.17031263909396693,11,0.17999935150146484,0.24166584014892578,-0.030000686645507812,-0.48000049591064453,0.18666648864746094,0,-0.0020427224823795775,-1.4827354879444379,17.913333892822266,-2.259298505881185,18.003332138061523,1.1538624059157534,17.889999389648438,-0.0020427224823795775
9654,2010-11-30,18.030000686645508,18.143333435058594,17.866666793823242,17.920000076293945,52670700.0,0.004456820072744838,-1.553839923940984,1.6499871255686207,38.57142078631938,40.75198466121522,-0.018031492225816237,0.13338719997992854,-0.02699383133586508,-0.6121408568669828,20.73521686061077,0.27666664123535156,-0.10798570106359762,-0.09149913787841868,-0.4346831225419798,0.25168484678514247,-0.26309113021019925,0.0800928544533619,0.20058899579676037,66.00024032546898,39.87284679279291,0.17159199233178093,11,-0.01666736602783203,0.1616659164428711,-0.10083436965942383,-0.5600004196166992,-0.04333305358886719,1,-0.0001849165437151079,1.8823776906376122,17.950000762939453,-1.4827354879444379,17.913333892822266,-2.259298505881185,18.003332138061523,-0.0001849165437151079
9655,2010-12-01,18.233333587646484,18.28333282470703,18.1299991607666,18.13999938964844,53648700.0,0.011277476054206703,-1.7058566139347022,0.8484880011096917,52.22483534007383,41.4560164685821,-0.2216841697741465,-0.076216001256185,-0.2229326088491348,-0.799376095209098,19.425656604217274,0.25333213806152344,-0.1129925097525799,0.11333370208740234,-0.22749431410796817,0.45416171828277285,-0.057080306010281134,0.2837477101850858,-0.423334121704098,89.43678147024326,60.650410598224326,0.17041400809768514,12,-0.18666744232177734,-0.04166698455810547,-0.3000006675720215,-0.7633333206176758,-0.2066669464111328,2,-0.011517421694273722,-1.553839923940984,18.030000686645508,1.8823776906376122,17.950000762939453,-1.4827354879444379,17.913333892822266,-0.011517421694273722
9656,2010-12-02,18.25,18.299999237060547,18.126667022705078,18.23666763305664,47324700.0,0.000914062821995909,2.058871049177017,0.1428454653206414,54.939794253946495,42.276234211605555,-0.20913220212476347,-0.10232935527752574,-0.23454529565985993,-0.8019198949538371,18.65993354161794,0.17333221435546875,-0.09600663425845823,0.13266677856445241,-0.2029158012302723,0.46824935835917714,-0.03512451133290995,0.3004580684618148,-0.4305338668823211,89.79606930296099,57.61684212355671,0.16779128989736175,12,-0.19500064849853516,-0.058333396911621094,-0.2991666793823242,-0.7799997329711914,-0.3400001525878906,3,-0.014977128538366857,-1.7058566139347022,18.233333587646484,-1.553839923940984,18.030000686645508,1.8823776906376122,17.950000762939453,-0.014977128538366857
9657,2010-12-03,18.206666946411133,18.253332138061523,18.10333251953125,18.209999084472656,30290700.0,-0.0023744138952803695,2.333389848468793,-0.24992846924177398,56.019694017281466,42.83825164253119,-0.14790975556456232,-0.08266150092974556,-0.18473101667879988,-0.7435615772014543,17.20539012309722,0.14999961853027344,-0.10789679587945855,0.10166702270507955,-0.1981458829668199,0.401479928376979,-0.048239430130870176,0.25157347554102927,-0.3679794891357382,80.95258484785954,45.28163044321333,0.14990645283594917,12,-0.15166759490966797,-0.015000343322753906,-0.24833393096923828,-0.7366666793823242,-0.1100006103515625,4,-0.001098523844179744,2.058871049177017,18.25,-1.7058566139347022,18.233333587646484,-1.553839923940984,18.030000686645508,-0.001098523844179744
9658,2010-12-06,18.163333892822266,18.31333351135254,18.156667709350586,18.293333053588867,25898700.0,-0.002380065155056177,-1.1860619851757221,39.01373783629079,56.71644765310073,44.20180181130587,-0.1110265276003588,-0.061100602635065115,-0.13990741470918522,-0.685622049875974,15.537028258396706,0.15666580200195312,-0.09352457601283604,0.07016725540161062,-0.19758929001173797,0.3379238008149592,-0.06371101730506368,0.2040455281082849,-0.3061939643554652,66.41799967546609,25.959642645676155,0.1338782727066742,12,-0.10166740417480469,0.02833271026611328,-0.19583415985107422,-0.693333625793457,0.11999893188476562,0,0.00513849996923188,2.333389848468793,18.206666946411133,2.058871049177017,18.25,-1.7058566139347022,18.233333587646484,0.00513849996923188
9659,2010-12-07,18.363332748413086,18.446666717529297,18.18000030517578,18.18000030517578,47679900.0,0.011011131368886762,-1.9091022586585378,-1.410258667488299,59.6287961764413,46.881224169603385,-0.3061151911054516,-0.27022874377396633,-0.3296134385384484,-0.8657646083537571,14.767777129738164,0.28333282470703125,-0.0803341137280178,0.2671661376953125,-0.011622277905228628,0.5459545532958536,0.12777192989504016,0.40656034549558484,-0.4788212049731406,75.72803128784597,32.1619226316317,0.13939420780027062,12,-0.2349996566772461,-0.17166614532470703,-0.39583301544189453,-0.8933324813842773,-0.10000038146972656,1,-0.012343374698460474,-1.1860619851757221,18.163333892822266,2.333389848468793,18.206666946411133,2.058871049177017,18.25,-0.012343374698460474
9660,2010-12-08,18.163333892822266,18.31666755676269,18.149999618530273,18.286666870117188,37439100.0,-0.010891206859392377,-1.2222165708763069,-0.6727285968434961,58.144884833671654,49.584776363495386,-0.07070139862034708,-0.08952131078266135,-0.12508715166917383,-0.6460724784792795,13.748780613304074,0.2133331298828125,-0.08711384244891107,0.07650060653686452,-0.17794276940322717,0.3309439824769562,-0.050721081433181325,0.20372229450691037,-0.2338499354551722,17.47608413052898,-28.872759123136667,0.1272216879700463,12,-0.03500080108642578,0.02833271026611328,-0.18583393096923828,-0.693333625793457,0.10666656494140625,2,-0.009726532629312001,-1.9091022586585378,18.363332748413086,-1.1860619851757221,18.163333892822266,2.333389848468793,18.206666946411133,-0.009726532629312001
9661,2010-12-09,18.113332748413086,18.25666618347168,18.106666564941406,18.239999771118164,32198400.0,-0.002752861600421208,-1.1428610354223434,1.0270328786613467,54.12842110236468,51.93860864777191,-0.0038618582108362887,-0.0463601215589442,-0.06599560656999515,-0.5837073178428795,13.956904883282492,0.14999961853027344,-0.0850525100070243,0.029332828521727805,-0.22245937784538583,0.28112503488884144,-0.09656327466182901,0.15522893170528462,-0.14247417023301523,2.912680688421497,-44.41707702958512,0.12589610318355643,12,0.015000343322753906,0.07833385467529297,-0.07499933242797852,-0.6099996566772461,0.2666664123535156,3,-0.004784658261485664,-1.2222165708763069,18.163333892822266,-1.9091022586585378,18.363332748413086,-1.1860619851757221,18.163333892822266,-0.004784658261485664
9662,2010-12-10,18.093332290649414,18.13333320617676,18.046667098999023,18.10333251953125,36149700.0,-0.001104184306746303,1.4761178169530667,0.07894895347086282,48.62841682886317,53.22252344356252,0.049569216244933045,-0.029444510098727505,-0.03877656765811821,-0.5485127671595507,14.26556175099406,0.08666610717773793,-0.04727086939636749,0.010332393646240945,-0.24112794100491186,0.26179272829739375,-0.11539777367933723,0.13606256097181912,-0.08440906132140569,11.666309038456953,-34.306787465715146,0.12573016732557704,12,0.06333446502685547,0.09833431243896484,-0.05499887466430664,-0.5749988555908203,0.25,4,-0.010132596930862214,-1.1428610354223434,18.113332748413086,-1.2222165708763069,18.163333892822266,-1.9091022586585378,18.363332748413086,-0.010132596930862214
9663,2010-12-13,18.06999969482422,18.13333320617676,18.0,18.10333251953125,33975600.0,-0.0012895687455678484,1.8571136633014484,3.333206179668129,47.91151751344755,54.26031196879899,0.1024918474687766,-0.004228479404773111,-0.0066283318286259885,-0.5126819193899195,14.661604364236567,0.13333320617676137,-0.013848043541436539,-0.014333534240723367,-0.2651903463409333,0.23652327785948657,-0.13976194029082833,0.1110948718093816,0.3766670227050781,15.671571683562357,-29.0695625980581,0.12542840605010516,12,0.1533336639404297,0.12166690826416016,0.05333375930786133,-0.46666622161865234,0.5933341979980469,0,0.0014757411004822085,1.4761178169530667,18.093332290649414,-1.1428610354223434,18.113332748413086,-1.2222165708763069,18.163333892822266,0.0014757411004822085
9664,2010-12-14,18.149999618530273,18.19333267211914,18.00666618347168,18.03333282470703,32238600.0,0.0044272233014464035,-1.1960753514568772,-3.5000572213321126,60.833387640011885,55.21681777990321,0.046157836032097777,-0.07494443581909849,-0.07895789466626724,-0.5839026482399206,15.15936266906977,0.18666648864746094,0.03320783812899819,0.057333087921144,-0.19045106461885553,0.3051172404611435,-0.06655898834885576,0.18122516419114376,0.28773376464843636,47.368167444662475,-1.6833457863862122,0.12389207626999996,12,0.073333740234375,-0.01999950408935547,0.01000070571899414,-0.5099992752075195,0.4266681671142578,1,0.007346182312898186,1.8571136633014484,18.06999969482422,1.4761178169530667,18.093332290649414,-1.1428610354223434,18.113332748413086,0.007346182312898186
9665,2010-12-15,18.07666778564453,18.113332748413086,18.01333236694336,18.07666778564453,31650600.0,-0.004040321456033169,1.7274098735889298,0.0,53.161035300926876,55.01917789623437,0.10608561099945035,-0.00252976032003005,-0.0032704489624215682,-0.49925482176597313,14.41915950181643,0.13666725158691406,0.07057981896288723,-0.015498828887938743,-0.2633742819622391,0.23237662418636162,-0.13943655542508893,0.10843889764921144,0.35231092987060464,29.870622069303764,-19.330480880503437,0.12393772653715032,12,0.1466655731201172,0.05333232879638672,0.08333253860473633,-0.43666744232177734,0.6066646575927734,2,0.010326271606709847,-1.1960753514568772,18.149999618530273,1.8571136633014484,18.06999969482422,1.4761178169530667,18.093332290649414,0.010326271606709847
9666,2010-12-16,18.209999084472656,18.209999084472656,18.0,18.030000686645508,37005900.0,0.007375878143537573,1.3333439298089456,100.0,62.32687156239598,55.71997540124708,-0.03745535923406251,-0.11940551917953357,-0.1386659855304586,-0.6194751446087139,14.901284358757222,0.20999908447265625,0.10572698769323452,0.10349912643432546,-0.13629077401260403,0.34328902688125496,-0.016395823789139286,0.2233940766577902,0.2104000567321762,100.0,44.832836407861464,0.11989495022346443,12,0.013334274291992188,-0.07999897003173828,-0.04666566848754883,-0.5699987411499023,0.8766670227050781,3,0.003294968495752393,1.7274098735889298,18.07666778564453,-1.1960753514568772,18.149999618530273,1.8571136633014484,18.06999969482422,0.003294968495752393
9667,2010-12-17,18.136667251586914,18.25,18.126667022705078,18.226667404174805,64686600.0,-0.004027009147313465,-1.2424053266749897,-0.5000052982378062,57.52692224274857,55.81002813343018,0.027829356371555036,-0.036664745339479055,-0.06614391085437177,-0.5342304367477411,15.221428846197064,0.12333297729492188,0.10109043383798166,0.023000621795652876,-0.21104725860857698,0.25704850219988273,-0.09402331840646028,0.14002456199776603,0.27532390679382246,54.666900634765625,-2.8163724782714326,0.11702394020211435,12,0.08666610717773438,-0.006667137145996094,0.028333187103271484,-0.49666690826416016,0.9699993133544922,4,0.013416572394710391,1.3333439298089456,18.209999084472656,1.7274098735889298,18.07666778564453,-1.1960753514568772,18.149999618530273,0.013416572394710391
9668,2010-12-20,17.92333221435547,18.18666648864746,17.8700008392334,18.18666648864746,40846800.0,-0.011762637218410643,1.405046971310199,2.9259314203365405,46.11642192775468,54.30865321690945,0.22745977558475872,0.16906132450218792,0.14334841044930613,-0.30972956048795197,15.010108507159881,0.3166656494140625,0.08430244974952217,-0.18000106811523509,-0.4287970427917749,0.06879490656130471,-0.304399055453505,-0.055603080776965186,0.48041912085765404,14.034603396091935,-40.621014682591436,0.12439798733827064,12,0.17000198364257812,0.20666790008544922,0.27083492279052734,-0.28333187103271484,1.2666683197021449,0,0.023433146876424615,-1.2424053266749897,18.136667251586914,1.3333439298089456,18.209999084472656,1.7274098735889298,18.07666778564453,0.023433146876424615
9669,2010-12-21,17.883333206176758,17.953332901000977,17.8799991607666,17.920000076293945,24875700.0,-0.002231672531666562,-2.3845070422535213,0.1392407813824124,35.53709498175398,51.79667656669637,0.2147988933208822,0.2001578643734092,0.17681152030663227,-0.259375853070253,14.602157846716244,0.073333740234375,0.06636655867974284,-0.20783338546753072,-0.47494949609524895,0.05928272516018751,-0.34139144078138983,-0.0742753301536716,0.49906810919717515,3.508525365283167,-44.81641806680366,0.13355805531385861,12,0.18000030517578125,0.24666690826416016,0.30250024795532227,-0.18666648864746094,1.0166664123535156,1,0.043616068528886,1.405046971310199,17.92333221435547,-1.2424053266749897,18.136667251586914,1.3333439298089456,18.209999084472656,0.043616068528886
9670,2010-12-22,17.770000457763672,17.883333206176758,17.719999313354492,17.863332748413086,34376400.0,-0.006337339192111102,1.4500107288462913,2.5454119850187267,31.63257262803876,49.29713784732684,0.29778505453845483,0.32047032781335716,0.28957138499055546,-0.13741323760626045,14.773689155168327,0.16333389282226562,0.04608973426753238,-0.31516618728637624,-0.605674556168637,-0.024657818404115517,-0.46042037172750483,-0.16991200284524766,0.5919048385646413,9.434165967906202,-32.255120402638674,0.14525418444113,12,0.21499919891357422,0.3149995803833008,0.4158329963684082,0.0366668701171875,0.9200000762939418,2,0.04539489629154336,-2.3845070422535213,17.883333206176758,1.405046971310199,17.92333221435547,-1.2424053266749897,18.136667251586914,0.04539489629154336
9671,2010-12-23,17.866666793823242,17.89666748046875,17.713333129882812,17.72333335876465,27185100.0,0.0054398612025547965,-1.2449027255529346,-1.535732532237958,37.499929876526586,48.06063929706721,0.18154045162151178,0.22455336868429754,0.19451820582393253,-0.2241612839045004,14.929175561102959,0.1833343505859375,0.004174501324779811,-0.21166658401489258,-0.5163625365183009,0.09302936848851573,-0.36401456026659673,-0.059318607763188425,0.4567241435266425,28.571479343777543,-7.814543530129708,0.15234797625170482,12,0.11499977111816406,0.2133331298828125,0.3191666603088379,0.0066661834716796875,0.9099998474121094,3,0.04570889796279154,1.4500107288462913,17.770000457763672,-2.3845070422535213,17.883333206176758,1.405046971310199,17.92333221435547,0.04570889796279154
9672,2010-12-27,17.856666564941406,17.90999984741211,17.74333381652832,17.85333251953125,17628600.0,-0.0005597142991043969,2.030274656679151,0.023260765422898812,38.442129416636,47.00848506408815,0.17258875742884783,0.24252492914578028,0.21217387009171773,-0.2058501798299872,15.350084839044056,0.16666603088378906,-0.0239428536540629,-0.21883344650268555,-0.5309531934533673,0.09328630044799624,-0.3748933199780282,-0.06277357302734288,0.4179197478111121,30.281710005117606,-2.210233201961234,0.15605987347534134,12,0.125,0.22333335876464844,0.3041667938232422,0.016666412353515625,0.7633342742919922,0,0.0688818116059371,-1.2449027255529346,17.866666793823242,1.4500107288462913,17.770000457763672,-2.3845070422535213,17.883333206176758,0.0688818116059371
9673,2010-12-28,17.913333892822266,17.976667404174805,17.836666107177734,17.876667022705078,20367300.0,0.0031734550048729826,-1.3999803818990322,10.99771167048055,30.985888250417062,43.69209624302205,0.10209803546180751,0.1928576780128637,0.16290371441876417,-0.2538991810674993,15.96250970160906,0.1400012969970703,-0.04145896176479269,-0.16033277511596822,-0.4759673285439838,0.1553017783120474,-0.31815005182997425,-0.0025154984019621907,0.31635216530067467,75.94938542549416,46.90541264944768,0.1578172767140074,12,0.06833267211914062,0.16666603088378906,0.21666622161865234,-0.04000091552734375,0.7266654968261754,1,0.06661700603913268,2.030274656679151,17.856666564941406,-1.2449027255529346,17.866666793823242,1.4500107288462913,17.770000457763672,0.06661700603913268
9674,2010-12-29,18.02666664123535,18.086666107177734,17.856666564941406,17.856666564941406,22886100.0,0.006326725616301765,-1.7058757531218796,4.636339991677071,43.768946739552014,42.64853084731374,-0.0341617816346762,0.08354577994660417,0.05403172024509928,-0.35877186867685396,16.07074192716626,0.22999954223632812,-0.04615488495385378,-0.04683332443237376,-0.3625684874555226,0.2689018385907751,-0.20470090594394819,0.11103425707920067,0.1617111826283768,83.92869915293204,51.21468059601366,0.15786758151157496,12,-0.04500007629394531,0.053333282470703125,0.11083316802978516,-0.11999988555908203,0.6499996185302734,2,0.06453405479641905,-1.3999803818990322,17.913333892822266,2.030274656679151,17.856666564941406,-1.2449027255529346,17.866666793823242,0.06453405479641905
9675,2010-12-30,18.023332595825195,18.06333351135254,17.946666717529297,18.0,18911400.0,-0.00018495074416746693,1.2580430810122376,0.13725050208125303,45.71425976385104,40.80268509191985,-0.04379440585292116,0.07414169391675429,0.06660800374808673,-0.3483483073875888,15.645845127004772,0.11666679382324219,-0.04851187016669911,-0.03966732025146413,-0.3468741766743193,0.26753953617139103,-0.1932707484628935,0.11393610795996523,0.1270416525200595,83.03565042353398,44.628949477831284,0.15360342821142783,12,-0.04166603088378906,0.056667327880859375,0.12333393096923828,-0.11666584014892578,0.6666679382324183,3,0.04864067275261541,-1.7058757531218796,18.02666664123535,-1.3999803818990322,17.913333892822266,2.030274656679151,17.856666564941406,0.04864067275261541
9676,2010-12-31,17.976667404174805,18.083332061767575,17.93000030517578,17.989999771118164,21281700.0,-0.002589154442014796,-1.874973177884205,-0.5714052154009646,44.58209325396825,39.36437075983314,-0.037669354257275245,0.10464474367661225,0.12055180186719383,-0.29564459241357,15.173255873787225,0.15333175659179332,-0.07896661337895239,-0.07266588211059499,-0.36897119614174656,0.22363943192055658,-0.22081853912617078,0.07548677490498079,0.13874355469345545,67.96144551540235,25.091115570255212,0.14815265701557548,12,-0.02666759490966797,0.10333251953125,0.1699991226196289,-0.02166748046875,0.8166656494140625,4,0.039681055105750485,1.2580430810122376,18.023332595825195,-1.7058757531218796,18.02666664123535,-1.3999803818990322,17.913333892822266,0.039681055105750485
9677,2011-01-03,18.18666648864746,18.26666641235352,18.049999237060547,18.07666778564453,42894900.0,0.01168175834548113,-1.6530273836632654,-8.250500715307583,54.61744372662667,40.308928737485594,-0.268014807725077,-0.11270815760276065,-0.0855961388626234,-0.49193583099668814,15.119116988846498,0.2899990081787145,-0.08875312509701061,0.13833322525024272,-0.1558638131911998,0.43253026369168524,-0.008765293970476762,0.2854317444709622,-0.47333335876464844,81.39537978389244,33.635281625351084,0.1470985192207204,1,-0.19666671752929688,-0.10666656494140625,-0.029999732971191406,-0.20833301544189453,0.7233333587646484,0,0.03244135768125411,-1.874973177884205,17.976667404174805,1.2580430810122376,18.023332595825195,-1.7058757531218796,18.02666664123535,0.03244135768125411
9678,2011-01-04,18.25666618347168,18.293333053588867,18.093332290649414,18.203332901000977,36463200.0,0.0038489568645201366,2.1578979069417255,0.4848537393143868,54.25533857654191,42.38873358135092,-0.3193406811205861,-0.1848336348851447,-0.1511742717226383,-0.54454126363445,14.865501032423667,0.20000076293945312,-0.12208601574499767,0.2036663055419936,-0.10098653494381438,0.5083191460278016,0.051339885299089616,0.3559927257848976,-0.5322663879394547,91.603003420125,41.98427142889119,0.15232642024290327,1,-0.25333309173583984,-0.176666259765625,-0.07499933242797852,-0.2349996566772461,0.2733345031738281,1,0.019901478841227727,-1.6530273836632654,18.18666648864746,-1.874973177884205,17.976667404174805,1.2580430810122376,18.023332595825195,0.019901478841227727
9679,2011-01-05,18.136667251586914,18.356666564941406,18.106666564941406,18.25,42646800.0,-0.006572883059745238,-1.8846022645994036,-2.124991059294757,52.30768327877799,44.68596809809972,-0.17838646791739166,-0.0871550793854432,-0.026874949251183722,-0.40750959237107054,14.19863760976694,0.25,-0.148093121347614,0.09500064849853374,-0.17605510584228057,0.36605640283934804,-0.040527228671873416,0.2305285256689409,-0.38951012573242494,48.437611758815535,-3.527142534199811,0.13552787717040726,1,-0.10166740417480469,-0.056667327880859375,0.024166107177734375,-0.09166717529296875,0.426666259765625,2,0.027752184625733145,2.1578979069417255,18.25666618347168,-1.6530273836632654,18.18666648864746,-1.874973177884205,17.976667404174805,0.027752184625733145
9680,2011-01-06,17.98666763305664,18.126667022705078,17.926666259765625,18.10333251953125,46756500.0,-0.008270517204154393,1.4489805451105868,1.0294013699321767,41.51902768321478,45.13253452106508,0.006235202359071934,0.05157479261414011,0.11921568591189668,-0.24122979039100656,13.268215823298943,0.21000099182128906,-0.1442930226352246,-0.04616565704345632,-0.31199097097900363,0.219659656892091,-0.17907831401123175,0.08674699992431911,-0.20293994085693612,13.953797838931175,-30.61562641729347,0.13291265696777393,1,0.06333255767822266,0.09333229064941406,0.11583232879638672,0.11333274841308594,0.27999877929687855,3,0.0383616710324306,-1.8846022645994036,18.136667251586914,2.1578979069417255,18.25666618347168,-1.6530273836632654,18.18666648864746,0.0383616710324306
9681,2011-01-07,18.02666664123535,18.049999237060547,17.920000076293945,17.963333129882812,23905800.0,0.0022238142714774423,1.3636489743545284,-0.5428669522283621,45.7142474964107,45.94054764104005,-0.009701230957645635,0.005006770285085338,0.08310659866202741,-0.26779738987129775,12.540691212738597,0.12999916076660156,-0.12043180119835029,-0.001833343505857954,-0.26494509775940855,0.26127841074769265,-0.13338922063263325,0.12972253362091735,-0.20856261667114495,24.427467578700004,-18.08541278262362,0.13155587712677574,1,0.06999969482421875,0.053333282470703125,0.0924997329711914,0.08166694641113281,0.2900009155273402,4,0.03679736836675662,1.4489805451105868,17.98666763305664,-1.8846022645994036,18.136667251586914,2.1578979069417255,18.25666618347168,0.03679736836675662
9682,2011-01-10,17.90999984741211,18.036666870117188,17.84666633605957,17.883333206176758,31437900.0,-0.006471900554058663,-2.799996185317286,0.42105104652913716,49.438240172819505,47.99080896575143,0.12887954482738095,0.11302961819406931,0.2001311921810398,-0.1373896602972664,11.984363918899705,0.1900005340576172,-0.08056506356841808,-0.10933351516723633,-0.3756892498908755,0.15702221955640283,-0.2425113825290559,0.02384435219458325,0.4466667175292969,12.41832998612498,-32.30487831943225,0.13317786736182005,1,0.1916666030883789,0.1700000762939453,0.2133331298828125,0.198333740234375,0.2733325958251953,0,0.04932067078182545,1.3636489743545284,18.02666664123535,1.4489805451105868,17.98666763305664,-1.8846022645994036,18.136667251586914,0.04932067078182545
9683,2011-01-11,18.09666633605957,18.17333221435547,17.90999984741211,17.983333587646484,36070200.0,0.010422472933434124,-1.0256318086784286,4.249982118589514,58.000022888270905,49.572039648942415,-0.03245989479618672,-0.07540256812254853,0.01503180142195859,-0.3048323537098341,11.917662151788665,0.2633323669433594,-0.04943777695486773,0.07599964141845561,-0.19168764621876377,0.343686929055675,-0.057844002400152306,0.20984328523706353,0.2498002243041988,49.0195858437396,-0.8791222342032015,0.13384364381860905,1,0.005000114440917969,-0.016666412353515625,0.026666641235351562,0.011667251586914062,0.1533336639404297,1,0.04494383088292264,-2.799996185317286,17.90999984741211,1.3636489743545284,18.02666664123535,1.4489805451105868,17.98666763305664,0.04494383088292264
9684,2011-01-12,18.28333282470703,18.440000534057614,18.113332748413086,18.17333221435547,40659900.0,0.010314965484858885,-1.8405950939578084,0.9705986300678234,68.24647184527103,52.07561876910019,-0.1999124147170157,-0.2651629426891411,-0.16937058703294028,-0.4718460072842916,11.956883714951303,0.3433341979980433,-0.012251684656479966,0.25599946975707866,-0.03118134704501685,0.5431802865591742,0.11240906135603268,0.39958987815812463,-0.43666648864746094,73.59536836420492,17.810722899487374,0.14359040840104711,1,-0.1399993896484375,-0.20333290100097656,-0.15666627883911133,-0.17499923706054688,0.176666259765625,2,0.013491405768490061,-1.0256318086784286,18.09666633605957,-2.799996185317286,17.90999984741211,1.3636489743545284,18.02666664123535,0.013491405768490061
9685,2011-01-13,18.26333236694336,18.453332901000977,18.229999542236328,18.233333587646484,38596800.0,-0.0010939175015532987,-11.181751976695796,0.27271466222777085,64.9122832177209,54.334528765072704,-0.15900934377137688,-0.24291541641119707,-0.15244981775875743,-0.43700609950315794,12.015107040830207,0.22333335876464844,0.032395198691034466,0.2266657829284675,-0.0788158442648168,0.5321474101217518,0.07392496933182713,0.3794065965251079,-0.40479934692382713,68.68122539834249,9.063750163869685,0.15274081359664193,1,-0.11333274841308594,-0.17999935150146484,-0.10333251953125,-0.154998779296875,-0.3733329772949219,3,0.016426418705065116,-1.8405950939578084,18.28333282470703,-1.0256318086784286,18.09666633605957,-2.799996185317286,17.90999984741211,0.016426418705065116
9686,2011-01-14,18.270000457763672,18.32999992370605,18.13999938964844,18.24333381652832,27856800.0,0.0003651081131492706,1.5909356915274362,0.8889242115971516,65.57794218709115,55.55236192734653,-0.1337585049714285,-0.2580902981397486,-0.16347315613451485,-0.42949689310878725,11.443533467688333,0.19000053405761008,0.05181958326361524,0.23033380508422852,-0.08338276136555223,0.5440503715340093,0.07347552185933637,0.38719208830912066,-0.3876754425048823,69.78036143214659,6.185579215728808,0.15685828322489062,1,-0.12000083923339844,-0.18666744232177734,-0.1100006103515625,-0.1616668701171875,-0.5933341979980469,4,-0.0001824874289335643,-11.181751976695796,18.26333236694336,-1.8405950939578084,18.28333282470703,-1.0256318086784286,18.09666633605957,-0.0001824874289335643
9687,2011-01-18,18.3799991607666,18.46666717529297,18.25,18.3700008392334,31602600.0,0.006020727982860352,1.3636287973366625,0.3749374150633002,66.90821890354727,56.95823751923602,-0.23853326532142205,-0.36778079802506625,-0.28147438379052403,-0.5258653065074128,10.848780129583846,0.21666717529296875,0.07313984445902122,0.3281659126281724,-0.018530520119597327,0.6748623453759421,0.15481769625428754,0.5015141290020573,-0.47483383007812563,84.43091408718058,21.47363038155703,0.17334821637388556,1,-0.22333240509033203,-0.28999900817871094,-0.2199993133544922,-0.2716655731201172,-1.0166664123535156,1,-0.003445680462221934,1.5909356915274362,18.270000457763672,-11.181751976695796,18.26333236694336,-1.8405950939578084,18.28333282470703,-0.003445680462221934
9688,2011-01-19,18.343332290649414,18.38333320617676,18.23666763305664,18.34666633605957,29685000.0,-0.0019949331768989165,2.8260025873218595,-0.3334605112552461,62.14833460165077,58.05164322177744,-0.2104064604984508,-0.3141414440330621,-0.2516817511312013,-0.472556013926134,11.764930215648523,0.14666557312012074,0.10115193620919172,0.2704990386962898,-0.0938552282291738,0.6348533056217533,0.08832190523355621,0.45267617215902334,-0.40447684928467,65.09400860463485,4.5916199329343215,0.1821771334627324,1,-0.18666553497314453,-0.25333213806152344,-0.16916561126708984,-0.2349987030029297,-1.093332290649414,2,-0.008722507169194649,1.3636287973366625,18.3799991607666,1.5909356915274362,18.270000457763672,-11.181751976695796,18.26333236694336,-0.008722507169194649
9689,2011-01-20,18.663333892822266,18.75666618347168,18.373332977294922,18.373332977294922,58837500.0,0.01744511831887685,-1.6436689379390177,-86.9816933638444,69.75316273128117,61.188769338229264,-0.5004740905268577,-0.6036611940615053,-0.5718645543565088,-0.7740451179112355,13.142321664793133,0.4133338928222656,0.10874411639223425,0.551500606536866,0.1130962420905739,0.989904970983158,0.3322984243137199,0.770702788760012,-0.6928097474218298,84.86503706957069,26.088815386103917,0.21920218222314614,1,-0.3616676330566406,-0.42833423614501953,-0.45583391189575195,-0.5550003051757812,-1.336666107177738,3,-0.022146841244759075,2.8260025873218595,18.343332290649414,1.3636287973366625,18.3799991607666,1.5909356915274362,18.270000457763672,-0.022146841244759075
9690,2011-01-21,18.57666778564453,18.74666786193848,18.459999084472656,18.71666717529297,38876400.0,-0.004643656255384543,1.866676839153837,-0.48275499197600696,68.07232307308716,63.67299995785998,-0.35907584395501146,-0.47796868313978536,-0.48789490219719767,-0.6667874629757371,14.576609634445184,0.28666877746582387,0.11053202909881321,0.4245011329650872,-0.02963266539974896,0.8786349313299233,0.1974342337826691,0.6515680321475052,-0.5432522771983948,70.81107664137609,12.65158094267639,0.2270668991824175,1,-0.27500152587890625,-0.34166812896728516,-0.40000104904174805,-0.4683341979980469,-1.2200012207031286,4,-0.006280389062134906,-1.6436689379390177,18.663333892822266,2.8260025873218595,18.343332290649414,1.3636287973366625,18.3799991607666,-0.006280389062134906
9691,2011-01-24,18.683332443237305,18.683332443237305,18.433332443237305,18.46333312988281,33222600.0,0.00574186171726665,1.272734366194741,-1.5714305177111971,65.95290023770431,65.50796218729162,-0.40543222962160286,-0.5484321819529505,-0.5902693215931407,-0.7498490872390136,16.100810541225393,0.25,0.1281552645459243,0.4903325080871568,-0.0010474919101284286,0.981712508084442,0.24464250808851418,0.7360225080857994,-0.5920568807891264,85.89731833370624,29.40977023964112,0.24568999999864255,1,-0.34999942779541016,-0.4483327865600586,-0.5066657066345215,-0.5749988555908203,-1.3599987030029297,0,-0.04246207447194594,1.866676839153837,18.57666778564453,-1.6436689379390177,18.663333892822266,2.8260025873218595,18.343332290649414,-0.04246207447194594
9692,2011-01-25,19.086666107177734,19.09666633605957,18.600000381469727,18.706666946411133,61443300.0,0.02158788669878975,1.483332141239301,1.7272743035988034,71.95769918952713,67.05881510965342,-0.6976704650783425,-0.901092084903155,-0.9827106826599135,-1.1326364729570422,18.135377399220975,0.49666595458984375,0.18852244670137353,0.8321661949157715,0.22401418945340268,1.4403182003781403,0.5280901921845853,1.1362421976469577,-0.9421592950476771,98.83718093446917,44.858593101832504,0.30407600273118457,1,-0.48166656494140625,-0.681666374206543,-0.9099993705749512,-0.97833251953125,-1.75,1,-0.0738735533746181,1.272734366194741,18.683332443237305,1.866676839153837,18.57666778564453,-1.6436689379390177,18.663333892822266,-0.0738735533746181
9693,2011-01-26,19.106666564941406,19.25,19.0,19.1299991607666,39633600.0,0.0010478759177408037,-1.1126844561214047,-0.061401703567251754,77.09496790005062,68.04198133796227,-0.6250684166522618,-0.8718050572253908,-0.9891052101550066,-1.1347462620683864,20.562906293699047,0.25,0.24558917952266057,0.7925000190734863,0.09734782807256437,1.4876522100744083,0.44492392357302535,1.1400761145739473,-0.8669438004183974,83.65018515053544,27.77395133089226,0.34757609550046087,1,-0.4116668701171875,-0.625,-0.929999828338623,-0.9983329772949219,-1.7500000000000036,2,-0.0912421751121748,1.483332141239301,19.086666107177734,1.272734366194741,18.683332443237305,1.866676839153837,18.57666778564453,-0.0912421751121748
9694,2011-01-27,19.190000534057614,19.26333236694336,19.00666618347168,19.15333366394043,30519600.0,0.004361512712485194,1.8000374539628374,-1.5714869614974363,84.9129463223404,70.26427723847556,-0.6328135336407499,-0.9101818028218354,-1.0556501181436353,-1.2010136309858694,22.55213881433348,0.2566661834716797,0.31459995141902297,0.8176672935485811,0.034672315612347404,1.6006622714848149,0.4261698045804643,1.209164782516698,-0.829044501277366,91.16483859922423,28.747020296005815,0.3914974889681168,1,-0.4883346557617152,-0.7016677856445277,-1.0783333778381312,-1.0816669464111293,-1.850000381469723,3,-0.10109434497485192,-1.1126844561214047,19.106666564941406,1.483332141239301,19.086666107177734,1.272734366194741,18.683332443237305,-0.10109434497485192
9695,2011-01-28,18.899999618530273,19.299999237060547,18.833332061767575,19.229999542236328,43794600.0,-0.015112084807536008,-1.0143832768677727,-8.999947981690427,72.12834768354033,70.99210007141434,-0.2715615334263646,-0.58091975014921,-0.7552150490050771,-0.8945011725442029,24.288429185738106,0.4666671752929723,0.3553981418603307,0.4838330268859856,-0.31489471100560706,1.2825607647775783,0.08446915794019105,0.8831968958317802,-0.41271089896719104,53.84620463353602,-12.82454178321862,0.3993638689457955,1,-0.1316661834716797,-0.39333343505859375,-0.8033328056335449,-0.7916660308837891,-1.4200000762939453,4,-0.08324507220323918,1.8000374539628374,19.190000534057614,-1.1126844561214047,19.106666564941406,1.483332141239301,19.086666107177734,-0.08324507220323918
9696,2011-01-31,18.690000534057614,18.85333251953125,18.56666755676269,18.81666755676269,47065500.0,-0.01111106289477215,1.8666933699549195,0.38383955148397536,68.8709762267553,71.21018421843746,0.004782845845806349,-0.3317483539563959,-0.531741343836341,-0.668884376002179,25.53755834793714,0.3333320617675817,0.36260273897689643,0.2381672859191859,-0.541403686656114,1.0177382584944858,-0.15161820036846407,0.6279527722068359,0.6099987030029332,16.81817117798976,-54.37229707422484,0.3897854862876505,1,0.07833290100098012,-0.18333435058593395,-0.6550006866455043,-0.5816669464111293,-1.1333332061767543,0,-0.07133942916087987,-1.0143832768677727,18.899999618530273,1.8000374539628374,19.190000534057614,-1.1126844561214047,19.106666564941406,-0.07133942916087987
9697,2011-02-01,18.77666664123535,18.86000061035156,18.636667251586914,18.790000915527344,38554800.0,0.00463703074913302,1.9130375290767265,0.1052702906188827,67.28813888080691,71.78127358278815,-0.022013700447168105,-0.3920472560306649,-0.6059046512192232,-0.7396960480542525,25.965977013840845,0.22333335876464488,0.38376128332885884,0.2953333854675293,-0.4866371476990139,1.0773039186340725,-0.0956518811157423,0.6863186520508009,0.5233325958251953,28.636303341942774,-43.48491410973676,0.39098526658327176,2,0.05999946594238281,-0.25500011444091797,-0.7458333969116211,-0.6683330535888672,-1.2266674041748047,1,-0.07740100672657835,1.8666933699549195,18.690000534057614,-1.0143832768677727,18.899999618530273,1.8000374539628374,19.190000534057614,-0.07740100672657835
9698,2011-02-02,18.6200008392334,18.726667404174805,18.549999237060547,18.71999931335449,42115800.0,-0.008343642937021611,2.1176371592056547,7.499356315262214,58.691946096549934,70.55224951226246,0.1989460143011179,-0.21793954625779932,-0.4427045456666292,-0.5682452078493512,26.154231332481338,0.2266674041748047,0.403219733872092,0.12050085067749094,-0.6563582636574168,0.8973599650123987,-0.2679287064899647,0.5089304078449466,0.6653317642211931,9.333546956380207,-60.01520930841569,0.388429557167454,2,0.24666500091552734,-0.05166816711425781,-0.589167594909668,-0.5116672515869141,-1.0900001525878906,2,-0.06892237777732024,1.9130375290767265,18.77666664123535,1.8666933699549195,18.690000534057614,-1.0143832768677727,18.899999618530273,-0.06892237777732024
9699,2011-02-03,18.63999938964844,18.68000030517578,18.46333312988281,18.63999938964844,33850800.0,0.0010740359566958624,4.416555407210183,-0.0,59.7246324000119,69.6247283263652,0.19588921807820725,-0.20901246683912333,-0.4556942632398915,-0.5744696995180085,25.93367183160683,0.2166671752929723,0.41470189510474853,0.11533279418945597,-0.644459174759298,0.87512476313821,-0.26456319028492103,0.49522877866383297,0.6159198791503897,21.11550333520345,-46.32173711639438,0.3798959844743778,2,0.22666645050048473,-0.06666660308838246,-0.6091661453247106,-0.5316658020019567,-1.1999988555908274,3,-0.06884832976012467,2.1176371592056547,18.6200008392334,1.9130375290767265,18.77666664123535,1.8666933699549195,18.690000534057614,-0.06884832976012467
9700,2011-02-04,18.676666259765625,18.700000762939453,18.55666732788086,18.68000030517578,21318000.0,0.0019671068303546146,5.615140845070423,-100.0,60.33897844821734,69.00095923864443,0.19545280057860026,-0.20167594119169152,-0.47715204884962503,-0.5994045240803487,26.903328545106664,0.14333343505859375,0.4423793609943978,0.11749973297118999,-0.6009714993629274,0.8359709653053073,-0.2417358831958687,0.47673534913824867,0.5316978406982429,53.7813509770743,-12.80763324680261,0.35923561616705824,2,0.2049999237060547,-0.1033334732055664,-0.6458330154418945,-0.5533332824707031,-1.323333740234375,4,-0.07156877402993811,4.416555407210183,18.63999938964844,2.1176371592056547,18.6200008392334,1.9130375290767265,18.77666664123535,-0.07156877402993811
9701,2011-02-07,18.690000534057614,18.74666786193848,18.61000061035156,18.690000534057614,20162100.0,0.0007139536631712851,1.4117468865700014,-0.0,58.288811506928596,67.48219394057791,0.20468911258688038,-0.17156299425771948,-0.4784623270276107,-0.6018745994131542,28.022606815223018,0.13666725158692117,0.4284399970421333,0.09766731262206818,-0.5772229548254799,0.7725575800696163,-0.23977782110170764,0.435112446345844,0.47366170817139164,57.14292583474381,-6.8921968828316835,0.3374451337237744,2,0.19166564941406605,-0.11666774749755504,-0.6591672897338832,-0.548334121704098,-1.5633335113525355,0,-0.06474055415976987,5.615140845070423,18.676666259765625,4.416555407210183,18.63999938964844,2.1176371592056547,18.6200008392334,-0.06474055415976987
9702,2011-02-08,18.793333053588867,18.82333374023437,18.649999618530273,18.700000762939453,26458200.0,0.005528759581518328,1.2608749735667513,100.0,61.6179323793297,65.76252332716449,0.061878738037354,-0.21642133301761746,-0.5654208524581108,-0.6951752366958601,29.73905774534385,0.173334121704098,0.42687914544881167,0.15683317184448242,-0.44129080206162286,0.7549571457505877,-0.14222881510857022,0.45589515879753506,0.3283094418993677,91.66649006061218,26.618353000211954,0.2990619869530534,2,0.0883331298828125,-0.2200002670288086,-0.7783331871032715,-0.6516666412353516,-1.6700000762939453,1,-0.06580342732083111,1.4117468865700014,18.690000534057614,5.615140845070423,18.676666259765625,4.416555407210183,18.63999938964844,-0.06580342732083111
9703,2011-02-09,18.90999984741211,18.90999984741211,18.700000762939453,18.753332138061523,25743900.0,0.006207881991479036,1.6808215342285637,1.6786013528702513,57.11537869017699,62.673904701368556,-0.09568085315843788,-0.28356976946181334,-0.6652024412212185,-0.8002847503958606,30.962608106263467,0.20999908447265625,0.4280635233649832,0.23283329010009624,-0.31960242140704054,0.785269001607233,-0.04338456565347215,0.5090511458536646,0.1721440861397987,100.0,35.9111927294839,0.2762178557535684,2,-0.028333663940429688,-0.3366670608520508,-0.875,-0.7666664123535156,-1.736667633056637,2,-0.07191965210606188,1.2608749735667513,18.793333053588867,1.4117468865700014,18.690000534057614,5.615140845070423,18.676666259765625,-0.07191965210606188
9704,2011-02-10,18.530000686645508,18.71999931335449,18.433332443237305,18.71666717529297,47286000.0,-0.02009514351310826,1.9655587454741699,-1.191480295596489,48.84867136289416,60.08727399907454,0.20210537505587567,0.12211767956126351,-0.2749645937207319,-0.41364151074139244,30.709503613960322,0.4766674041748047,0.36757322632927014,-0.15949926376342916,-0.6852849526941434,0.36628642516728505,-0.4223921082287845,0.10339358070192617,0.5150145986862533,20.280019687008576,-41.18389581180952,0.26289284446535666,2,0.14166545867919922,0.04333209991455078,-0.48833417892456055,-0.38666725158691406,-1.2233333587646484,3,-0.05396653874496049,1.6808215342285637,18.90999984741211,1.2608749735667513,18.793333053588867,1.4117468865700014,18.690000534057614,-0.05396653874496049
9705,2011-02-11,18.56333351135254,18.626667022705078,18.43666648864746,18.51000022888184,28747500.0,0.0017988571760310101,1.1111134658585173,-0.28571428571426666,46.928351306698126,57.649204563512626,0.12962581310978294,0.11848748348331029,-0.30401533183713525,-0.4402286509517026,30.394350534351794,0.1900005340576172,0.29251273478739037,-0.14116649627685618,-0.6316956268170664,0.349362634263354,-0.3864310615469613,0.10409806899324892,0.43274714661166414,27.272909155659413,-29.8156220290439,0.2452645652701043,2,0.10833263397216797,0.009999275207519531,-0.505833625793457,-0.4200000762939453,-1.230001449584961,4,-0.06051353743162258,1.9655587454741699,18.530000686645508,1.6808215342285637,18.90999984741211,1.2608749735667513,18.793333053588867,-0.06051353743162258
9706,2011-02-14,18.26666641235352,18.43666648864746,18.22333335876465,18.420000076293945,48821700.0,-0.01598134832936071,1.2857142857142858,-2.8750089407053676,27.797815291308325,53.26139083134611,0.4022263083358588,0.4373132763215857,-0.00696244699452464,-0.13980309452116657,30.41288810277899,0.3400001525878906,0.18248561895118698,-0.43766689300536754,-0.9288196241210294,0.05348583811029428,-0.6832432585631985,-0.19209052744753663,0.6843943884325334,6.310640508207212,-43.6175344731265,0.24557636555783102,2,0.30000019073485973,0.3066663742065394,-0.2016663551330602,-0.12333297729492543,-1.0533332824707067,0,-0.05000003132506936,1.1111134658585173,18.56333351135254,1.9655587454741699,18.530000686645508,1.6808215342285637,18.90999984741211,-0.05000003132506936
9707,2011-02-15,18.31666755676269,18.350000381469727,18.170000076293945,18.26000022888184,33992100.0,0.002737288965618756,1.9189322940830782,-0.36956873281831254,28.952051654973346,49.95695811561539,0.31303083131376397,0.4029854898500602,-0.05459186626255885,-0.18481205502920872,29.985559441029313,0.18000030517578125,0.10881880285215928,-0.38449916839600107,-0.8851805621562789,0.1161822253642768,-0.6348398652761418,-0.13415847151586036,0.5616204998212204,19.81993592337563,-24.77509911281694,0.250340696880139,2,0.22333240509033558,0.25666522979736683,-0.22833442687987926,-0.173334121704098,-0.786666870117184,1,-0.06496817886604345,1.2857142857142858,18.26666641235352,1.1111134658585173,18.56333351135254,1.9655587454741699,18.530000686645508,-0.06496817886604345
9708,2011-02-16,18.183332443237305,18.399999618530273,18.143333435058594,18.299999237060547,46191300.0,-0.0072794416949582,-1.6101892172361287,-2.0588017502526985,23.875390049577817,45.97370896556715,0.4223222659481536,0.5520216533451432,0.0810114741326231,-0.049498039420722506,29.544660429186067,0.2566661834716797,0.04886634758154429,-0.5098342895507812,-1.0388981478451207,0.01922956874355819,-0.7743662186979492,-0.2453023604036133,0.6099610557118105,6.936253675509983,-30.455710504606273,0.264531929147169,2,0.3433341979980469,0.42166709899902344,-0.0924992561340332,-0.03999900817871094,-0.7333316802978516,2,-0.0582951155543886,1.9189322940830782,18.31666755676269,1.2857142857142858,18.26666641235352,1.1111134658585173,18.56333351135254,-0.0582951155543886
9709,2011-02-17,18.25,18.299999237060547,18.11666679382324,18.17333221435547,25617000.0,0.0036664102672494536,1.075466401796551,-0.657151732143149,30.919771521224675,42.704908195901304,0.3291267005909688,0.47727033607343117,0.010986045672016331,-0.1105855238337412,27.939023112636296,0.18333244323730824,-0.013971303092059628,-0.42250003814697124,-0.9875394310149765,0.14253935472103407,-0.7050197345809757,-0.1399803417129668,0.45229909000444124,26.14375418401096,-8.7881857407002,0.2825196964340027,2,0.2633333206176758,0.4566659927368164,-0.15916681289672852,-0.10666656494140625,-0.85333251953125,3,-0.05899549510380975,-1.6101892172361287,18.183332443237305,1.9189322940830782,18.31666755676269,1.2857142857142858,18.26666641235352,-0.05899549510380975
9710,2011-02-18,18.459999084472656,18.523332595825195,18.166667938232425,18.226667404174805,59923800.0,0.01150679914918662,-1.018872100492876,3.0434122798288388,43.248488024572396,41.03376114230617,0.09516933477529577,0.2720296739061716,-0.19355238750345194,-0.31553635237756694,26.3879848484168,0.3566646575927699,-0.04188404298631454,-0.20666751861572408,-0.7782438162332461,0.36490877900179797,-0.4924556674244833,0.07912063019303517,0.1485988381427923,84.42615261948328,45.25303789564364,0.2857881488087602,2,0.05333423614501953,0.24833393096923828,-0.34833240509033203,-0.3166656494140625,-1.039999008178711,4,-0.062477346359237074,1.075466401796551,18.25,-1.6101892172361287,18.183332443237305,1.9189322940830782,18.31666755676269,-0.062477346359237074
9711,2011-02-22,17.889999389648438,18.003332138061523,17.649999618530273,17.93666648864746,86089800.0,-0.030877558130740335,2.925951828421867,-0.20000326976367783,29.72559473083254,37.490168070250924,0.6031864109689735,0.8216751657869281,0.37700903211253234,0.25874986546347145,25.111423937274335,0.8099994659423828,-0.09039158957464366,-0.7370005607604995,-1.4055870976938003,-0.06841402382719863,-1.0712938292271517,-0.4027072922938473,0.639889552360259,27.4809010260375,-12.486998115214327,0.33429326846665064,2,0.3900003433227539,0.5850000381469727,0.22666692733764648,0.25333404541015625,-0.4366664886474645,1,-0.031116117768173912,-1.018872100492876,18.459999084472656,1.075466401796551,18.25,-1.6101892172361287,18.183332443237305,-0.031116117768173912
9712,2011-02-23,17.676666259765625,17.866666793823242,17.633333206176758,17.81999969482422,60355800.0,-0.011924714206879794,-1.0289917569203721,3.071402296971431,28.974716724779725,34.36342785187346,0.7168466549442272,0.9738903409198585,0.5890812919068331,0.4742676985964138,22.771926369537017,0.2566661834716797,-0.15353262874673135,-0.8798336982727051,-1.635962894544356,-0.1237045020010541,-1.2578982964085306,-0.5017691001368796,0.8466663360595703,4.868885764740172,-37.36407497691168,0.3780645981358249,2,0.5,0.7899999618530273,0.440000057220459,0.46666717529296875,-0.32666587829589844,2,-0.026211567445690753,2.925951828421867,17.889999389648438,-1.018872100492876,18.459999084472656,1.075466401796551,18.25,-0.026211567445690753
9713,2011-02-24,17.363332748413086,17.72333335876465,17.293333053588867,17.709999084472656,70616100.0,-0.017725826054979965,1.3035634914552838,2.4186006280938948,24.83576388497245,31.69532702099327,0.8802844757621564,1.2120642315491068,0.898239168366672,0.788837654108228,20.331769784983468,0.43000030517578125,-0.22568481556111664,-1.1060005187988295,-1.986757133951219,-0.2252439036464402,-1.546378826375026,-0.6656222112226331,0.9819999694824233,5.691034217537069,-37.59328838022124,0.44037830757619467,2,0.5966672897338867,0.9333333969116211,0.7600007057189941,0.7800006866455078,0.013334274291992188,3,0.00959884491343721,-1.0289917569203721,17.676666259765625,2.925951828421867,17.889999389648438,-1.018872100492876,18.459999084472656,0.00959884491343721
9714,2011-02-25,17.25,17.389999389648438,17.173332214355472,17.363332748413086,60968400.0,-0.006527131055726887,1.6000160217895913,0.32692170142996263,22.70410323032668,29.00374390139644,0.8861421338638813,1.2359740016590273,1.0034142216744115,0.901642679364933,17.833740555517558,0.2166671752929652,-0.325450308980038,-1.1223332405090325,-2.091756316397575,-0.15291016462049,-1.6070447784533037,-0.6376217025647613,0.8849327850341808,5.679093628185553,-34.77884245081958,0.48471153794427196,2,0.598332405090332,0.9866657257080078,0.8733334541320801,0.8933334350585938,0.2999992370605469,4,0.011594247126924806,1.3035634914552838,17.363332748413086,-1.0289917569203721,17.676666259765625,2.925951828421867,17.889999389648438,0.011594247126924806
9715,2011-02-28,17.326667785644528,17.476667404174805,17.226667404174805,17.25,53704500.0,0.00444450931272633,-3.0540657573226935,-0.6764839529443131,24.53302644752347,28.640989585420346,0.6879508354999508,1.0913464761400355,0.9216754991334497,0.822599006173192,16.106175331967965,0.25,-0.4299872615085114,-0.9669988632202191,-2.0087762926767816,0.07477856623634338,-1.4878875779484986,-0.44611014849193964,0.61594488525391,18.47416691370203,-19.052287535589574,0.5208887147282806,2,0.5216646194458043,0.9099979400634801,0.9416651725769078,0.9083318710327184,0.253332138061527,0,0.004039997516557481,1.6000160217895913,17.25,1.3035634914552838,17.363332748413086,-1.0289917569203721,17.676666259765625,0.004039997516557481
9716,2011-03-01,17.356666564941403,17.533332824707028,17.316667556762695,17.386667251586914,52932000.0,0.0017313646032810492,-2.9394149572574824,-0.3913075927953675,22.407185304092295,27.913782213100227,0.5758505691314149,1.0080175713281925,0.8825514957510912,0.7873941287018944,15.561344811144645,0.21666526794433238,-0.49648327738294995,-0.8703333854675321,-1.9741235680994969,0.23345679716443257,-1.4222284767835127,-0.31843829415155156,0.4320900146484412,26.442406886248893,-4.060724890661071,0.5518950913159822,3,0.49166584014892933,0.8799991607666051,0.9116663932800328,0.8783330917358434,0.3033332824707067,1,0.0036489444050546993,-3.0540657573226935,17.326667785644528,1.6000160217895913,17.25,1.3035634914552838,17.363332748413086,0.0036489444050546993
9717,2011-03-02,17.323333740234375,17.456666946411133,17.239999771118164,17.423332214355472,33432600.0,-0.0019204623527397935,1.5999862671946168,3.3332061796678527,18.518535338168036,27.318576134054698,0.5067513326971316,0.9769778843071286,0.9085476895269551,0.8163386334869074,15.038991668828327,0.21666717529296875,-0.5697229240352648,-0.830999565124511,-1.9731163410607024,0.3111172108116804,-1.402057953092605,-0.25994117715641707,0.3423379663085946,27.272947957233395,5.330995727208933,0.571058387968095,3,0.524998664855957,0.9133319854736328,0.9608325958251953,0.9116659164428711,0.3433341979980469,2,0.007504280799293772,-2.9394149572574824,17.356666564941403,-3.0540657573226935,17.326667785644528,1.6000160217895913,17.25,0.007504280799293772
9718,2011-03-03,17.336666107177734,17.423332214355472,17.233333587646484,17.39666748046875,37542000.0,0.0007696190088628541,2.352990676225912,0.6000228885328237,22.29099699105437,26.359823408480217,0.40307713762778263,0.9091861296214709,0.8947598275824049,0.7983848075096169,14.909478509506357,0.18999862670898793,-0.5835929084784119,-0.7535004615783691,-1.9291688681103167,0.42216794495357846,-1.341334664844343,-0.16566625831239534,0.23053770092773718,45.370448861950486,22.259150420767618,0.5878342032659735,3,0.5116662979125977,0.8999996185302734,1.1683335304260254,1.068333625793457,0.176666259765625,3,0.000769137169139622,1.5999862671946168,17.323333740234375,-2.9394149572574824,17.356666564941403,-3.0540657573226935,17.326667785644528,0.000769137169139622
9719,2011-03-04,17.356666564941403,17.496667861938473,17.24333381652832,17.466667175292972,47178000.0,0.0011536507446139321,1.9803657578818286,1.8333015449171506,21.806864133578088,23.977420753925294,0.2715918929720722,0.830702539879649,0.8758163754336934,0.772767814094454,15.058733143846798,0.2533340454101527,-0.6075962167248505,-0.6693333625793478,-1.8586534627139564,0.5199867375552607,-1.263993412646652,-0.07467331251204357,-0.1833343505859304,42.39120294064531,18.988141606787707,0.5946600500673035,3,0.2316656112670934,0.8799991607666051,1.2316665649414098,1.1250000000000036,0.25000000000000355,4,0.0011523213682098632,2.352990676225912,17.336666107177734,1.5999862671946168,17.323333740234375,-2.9394149572574824,17.356666564941403,0.0011523213682098632
9720,2011-03-07,17.34000015258789,17.430000305175778,17.25,17.420000076293945,39093600.0,-0.0009602311763697857,2.5999923706347574,0.727267998335367,25.089624847206636,23.462312989077976,0.12592089177085342,0.7821985321439477,0.8970215336017802,0.7873361931394243,15.147689520481395,0.1800003051757777,-0.6135572009952313,-0.619166469573976,-1.804754143435801,0.5664212042878489,-1.2119603065048885,-0.026372632643063554,-0.1602012252807583,35.555612069733264,9.577778260459112,0.5927938369309117,3,0.17999935150146484,0.8966655731201172,1.2549991607666016,1.1483325958251953,0.5,0,0.01211067373844954,1.9803657578818286,17.356666564941403,2.352990676225912,17.336666107177734,1.5999862671946168,17.323333740234375,0.01211067373844954
9721,2011-03-08,17.479999542236328,17.51333236694336,17.336666107177734,17.366666793823242,35746500.0,0.00807378249229962,-1.0384475719929136,-1.4166607061965049,28.546961396219032,23.4147846192379,-0.08756110042132192,0.576456191167793,0.7601649522989824,0.6465637903244144,14.942632057302696,0.176666259765625,-0.6483933000418141,-0.41866703033447195,-1.5702301686870825,0.7328961080181386,-0.994448599510779,0.15711453884183513,-0.29386323623656807,88.09536784741144,58.80476701938847,0.575781569176306,3,-0.03166675567626953,0.5616664886474609,1.1575002670288086,1.0266666412353516,0.39666748046875,1,0.005720845771654659,2.5999923706347574,17.34000015258789,1.9803657578818286,17.356666564941403,2.352990676225912,17.336666107177734,0.005720845771654659
9722,2011-03-09,17.55666732788086,17.613332748413086,17.406667709350586,17.423332214355472,34149000.0,0.004386029041893336,-1.480018310826276,1.1764923677611225,33.45072941043718,24.372003010956202,-0.20455159415140045,0.4241358290389172,0.6879180458572591,0.5725947299489533,14.304971136089579,0.2066650390625,-0.7309801038293919,-0.2801659584045417,-1.3600326322328513,0.7997007154237679,-0.8200992953186983,0.25976737850961484,-0.35744317944335435,85.08801429510764,50.781613619918915,0.5399333369141552,3,-0.16333484649658203,0.4849987030029297,1.0808324813842773,0.9499988555908203,0.27666473388671875,2,0.005885656861946309,-1.0384475719929136,17.479999542236328,2.5999923706347574,17.34000015258789,1.9803657578818286,17.356666564941403,0.005885656861946309
9723,2011-03-10,17.549999237060547,17.959999084472656,17.420000076293945,17.450000762939453,54933900.0,-0.0003798039055922242,-5.749994039529838,0.7499785426143879,30.909056860529574,25.283664525423188,-0.18843637816964431,0.34118469481680336,0.697193844189691,0.5814179392380296,13.192006284875058,0.5399990081787109,-0.7368198700306117,-0.2188340187072768,-1.1787835106659266,0.741115473251373,-0.6988087646865999,0.2611407272720463,-0.32592857262450536,42.790607309861365,7.1438652575087715,0.47997474597932444,3,0.043334007263183594,0.4916667938232422,1.129167079925537,0.9566669464111328,0.3000011444091797,3,0.0066477895295575795,-1.480018310826276,17.55666732788086,-1.0384475719929136,17.479999542236328,2.5999923706347574,17.34000015258789,0.0066477895295575795
9724,2011-03-11,17.530000686645508,17.649999618530273,17.379999160766598,17.546667098999027,43617900.0,-0.0011395185917050243,1.4179349218550152,-0.16666666666670218,21.703871612469428,24.969313988194962,-0.13917900205005296,0.2976870707863952,0.7159678702923955,0.6012950103835522,13.257333827180288,0.2700004577636754,-0.7258280843279223,-0.18883256912231516,-1.0838250144918078,0.7061598762471775,-0.6363287918070633,0.2586636535624329,-0.24705574860653812,39.43676728167546,9.548843191757534,0.44749622268474665,3,0.0666656494140625,0.5116653442382812,1.1874985694885254,0.9766654968261719,0.23999977111816406,4,-0.0009508453536368755,-5.749994039529838,17.549999237060547,-1.480018310826276,17.55666732788086,-1.0384475719929136,17.479999542236328,-0.0009508453536368755
9725,2011-03-14,17.440000534057614,17.50666618347168,17.35333251953125,17.450000762939453,30649200.0,-0.005134064407450789,1.4865374800884614,0.6000228885329303,30.65905256582377,25.886188128387346,-0.03510347225909882,0.3153848739465275,0.8037799245858501,0.6929909653970547,13.289897843461185,0.1766681671142578,-0.6723288991927987,-0.22266607284546325,-1.0313397983654333,0.5860076526745068,-0.6270029356054465,0.18167078991452001,-0.10289126430394901,16.577725011168134,-13.052263280223592,0.4043368627599844,3,0.15666580200195668,0.6016654968261754,1.2799987792968786,1.066665649414066,0.3433322906494176,0,0.009556538175461649,1.4179349218550152,17.530000686645508,-5.749994039529838,17.549999237060547,-1.480018310826276,17.55666732788086,0.009556538175461649
9726,2011-03-15,17.35333251953125,17.450000762939453,17.126667022705078,17.25666618347168,41569800.0,-0.00496949609359898,1.2298661580453156,-9.666412359332824,34.405128129645504,27.651365105218176,0.05704026590940359,0.34795994425767773,0.88871202583654,0.78006965248467,14.079279088045011,0.323333740234375,-0.6000753682204092,-0.2636673927307136,-1.0308139231354865,0.5034791376740593,-0.6472406579331,0.11990587247167284,0.6066665649414062,27.199901122896,-5.332431360790274,0.38357326520238644,3,0.1900005340576172,0.6650009155273438,1.3741669654846191,1.1533336639404297,0.5433349609375,1,0.028044620968848077,1.4865374800884614,17.440000534057614,1.4179349218550152,17.530000686645508,-5.749994039529838,17.549999237060547,0.028044620968848077
9727,2011-03-16,17.126667022705078,17.290000915527347,16.989999771118164,17.173332214355472,49214400.0,-0.013061784909097929,1.142845465320607,-0.48274501292401223,37.543894168123764,29.346131458225884,0.28259244369054315,0.5068910602829817,1.104202011822963,1.0028514107089634,14.859150646780522,0.36333274841308594,-0.539939233938302,-0.4308328628540039,-1.152749465713466,0.2910837400054582,-0.7917911642837367,-0.06987456142427106,0.8166654205322281,14.089417353738702,-20.93604702690677,0.36095830142973184,3,0.34833240509033203,0.8233327865600586,1.600832462310791,1.3799991607666016,0.7333335876464844,2,0.043791357594896496,1.2298661580453156,17.35333251953125,1.4865374800884614,17.440000534057614,1.4179349218550152,17.530000686645508,0.043791357594896496
9728,2011-03-17,17.123332977294922,17.290000915527347,17.01333236694336,17.246667861938473,32648100.0,-0.0001946698330583807,1.6349261132959183,2.6429739229948996,42.46029763715865,31.64095740306817,0.28215434932297967,0.44980248497071784,1.0938347450313657,1.0020832265826556,15.894158256297402,0.2766685485839879,-0.4753793992313753,-0.381166934967041,-1.0642222355935793,0.3018883656594973,-0.7226945852803119,-0.03963928465377009,0.7818661590576177,20.202005606450307,-17.76989172953779,0.34152765031327,3,0.3516664505004883,0.8266668319702148,1.6041665077209473,1.3833332061767578,0.6666679382324219,3,0.04146383682511434,1.142845465320607,17.126667022705078,1.2298661580453156,17.35333251953125,1.4865374800884614,17.440000534057614,0.04146383682511434
9729,2011-03-18,17.173332214355472,17.296667098999027,17.083332061767578,17.209999084472653,35415600.0,0.00291994771852222,1.0317342100960578,0.29729520746016774,40.57361286994079,33.361400516705295,0.22731931386259419,0.3320295727934912,1.0343012159933131,0.9488163218338634,16.863714000661478,0.21333503723144887,-0.39517858847295173,-0.27733430862426545,-0.8777065738290375,0.3230379565805066,-0.5775204412266497,0.0228518239781188,0.6952589473876927,35.48371615685127,-4.749847128343447,0.30018613260238575,3,0.30166721343993785,0.6816673278808558,1.5541672706603968,1.3333339691162074,0.7966670989990199,4,0.03940226385119461,1.6349261132959183,17.123332977294922,1.142845465320607,17.126667022705078,1.2298661580453156,17.35333251953125,0.03940226385119461
9730,2011-03-21,17.30666732788086,17.333332061767578,17.226667404174805,17.24333381652832,26150100.0,0.007764079321421979,-1.2068625323099387,-1.7272679983357488,47.27277267071456,35.442046213871464,0.09918953918318252,0.1136883583891759,0.8976202755793068,0.8097090571225465,17.422281791499962,0.15999984741210582,-0.33423381926328233,-0.08633260726928782,-0.45557006086080776,0.2829048463222321,-0.270951334065046,0.09828611952647037,0.5267801782373063,68.84062477972243,25.752907781400914,0.1846187267957595,3,0.16833209991455078,0.5016660690307617,1.3158321380615234,1.1999988555908203,0.8333320617675817,0,0.02677194407824479,1.0317342100960578,17.173332214355472,1.6349261132959183,17.123332977294922,1.142845465320607,17.126667022705078,0.02677194407824479
9731,2011-03-22,17.333332061767578,17.379999160766598,17.26333236694336,17.323333740234375,25284000.0,0.0015407203120938462,1.2580847607797676,0.15786779099533202,50.54935841811604,37.34189388139134,0.05535309207832384,0.04551477010765126,0.8665610927692242,0.781041063054726,17.403098310417235,0.11666679382323863,-0.27071381441280096,-0.03183450698852397,-0.31788024607529053,0.2542112320982426,-0.17485737653190725,0.11118836255485931,0.4663775349505883,88.03405845299193,41.17182954776434,0.14302286954338264,3,0.14166736602783203,0.42333412170410156,1.2891674041748047,1.1733341217041016,0.89666748046875,1,0.025961584381806624,-1.2068625323099387,17.30666732788086,1.0317342100960578,17.173332214355472,1.6349261132959183,17.123332977294922,0.025961584381806624
9732,2011-03-23,17.213333129882812,17.293333053588867,17.126667022705078,17.283332824707028,40587000.0,-0.006923015808913635,2.7036832958928496,-7.0011446012968594,43.934442222330574,38.78915892159146,0.1358103136455533,0.13599468417304195,0.984441668534835,0.8972009137927301,17.51237810778699,0.2066650390625,-0.2239475603112453,-0.12866678237914897,-0.38162516848656836,0.12429160372827042,-0.2551459754328569,-0.0021875893254410528,0.5539880738113538,54.54564370393157,7.185115724564376,0.12647919305370917,3,0.10666656494140625,0.5433330535888672,1.3566665649414062,1.2933330535888672,1.1133346557617188,2,0.0396979681639722,1.2580847607797676,17.333332061767578,-1.2068625323099387,17.30666732788086,1.0317342100960578,17.173332214355472,0.0396979681639722
9733,2011-03-24,17.530000686645508,17.649999618530273,17.25666618347168,17.276666641235348,45207900.0,0.018396643716431127,-1.6818039950062422,-3.619073569482523,56.59901389120868,42.66639695256248,-0.20561497552624175,-0.1766007259311877,0.6632740448824421,0.5780176817420042,16.39841657522384,0.43666648864746094,-0.18408531936844952,0.1796673774719224,-0.08686711932712754,0.44620187427097235,0.04640012907239566,0.31293462587144916,0.2062276597456183,78.82375116544428,29.56088994193489,0.1332672483995252,3,-0.21000099182128906,0.22666549682617188,1.0266656875610352,0.9766654968261719,0.8166656494140625,3,0.01882486655904425,2.7036832958928496,17.213333129882812,1.2580847607797676,17.333332061767578,-1.2068625323099387,17.30666732788086,0.01882486655904425
9734,2011-03-25,17.450000762939453,17.55666732788086,17.426666259765625,17.520000457763672,22837800.0,-0.004563600717197858,-1.2285508762751767,-0.2763138081614176,53.995178519472965,45.25929983630128,-0.15439244866960777,-0.08521817311312674,0.7317337744320511,0.6542660848187793,14.940743052410099,0.13000106811523438,-0.16442058897900935,0.0896674156188979,-0.17602328052200633,0.35535811175980214,-0.04317793245155599,0.2225127636893518,0.25637844044075564,61.78360431085695,10.341273855353748,0.1328453480704525,3,-0.13000106811523438,0.30666542053222656,1.1158323287963867,1.0566654205322266,1.0366668701171875,4,0.019484248580091013,-1.6818039950062422,17.530000686645508,2.7036832958928496,17.213333129882812,1.2580847607797676,17.333332061767578,0.019484248580091013
9735,2011-03-28,17.39666748046875,17.5,17.336666107177734,17.43666648864746,25064100.0,-0.0030563484320282885,-1.04165126896897,0.57141689373297,46.77007741759964,46.63318309051841,-0.12052708803866707,-0.02779696747932192,0.7733139647193177,0.7009448886868839,13.687393595816788,0.16333389282226562,-0.1413620832403808,0.03283414840698384,-0.23283348918401714,0.2985017859979848,-0.09999967038851665,0.16566796720248433,0.28105654562097726,51.59251686548071,4.5888217264292805,0.13283381879549963,3,-0.07666778564453125,0.3599987030029297,1.213332176208496,1.1099987030029297,1.0599994659423828,0,0.032956417286783335,-1.2285508762751767,17.450000762939453,-1.6818039950062422,17.530000686645508,2.7036832958928496,17.213333129882812,0.032956417286783335
9736,2011-03-29,17.420000076293945,17.459999084472653,17.34666633605957,17.350000381469727,26129100.0,0.001341210657235914,-1.9564633296844531,-1.7500357636736446,44.47436567756941,47.40323548045681,-0.1490864120833244,-0.04863503915840539,0.738042114826527,0.6703872340172197,12.603236877557295,0.11333274841308238,-0.10203485603948437,0.0530000686645522,-0.21381523462250485,0.31981537195160925,-0.0804075829789781,0.1864077203080825,0.23021497959691928,56.050980949569386,13.291959759322246,0.13340765164352855,3,-0.0883340835571289,0.07666587829589844,1.1908330917358398,1.0866661071777344,0.9366664886474609,1,0.04133176292773433,-1.04165126896897,17.39666748046875,-1.2285508762751767,17.450000762939453,-1.6818039950062422,17.530000686645508,0.04133176292773433
9737,2011-03-30,17.453332901000973,17.579999923706055,17.360000610351562,17.510000228881836,25660200.0,0.0019134801699793869,1.237280574144118,-0.8095367847411952,46.174146862152575,47.815885394345024,-0.14662819131944005,-0.07560563319350422,0.6893650753236322,0.6275547627735172,11.383212259226202,0.2199993133544922,-0.08463544254784239,0.07983293533324698,-0.18883084018256469,0.34849671084905864,-0.05449895242465885,0.2141648230911528,0.17047354349898214,49.9999999999991,6.945691828885536,0.1343318877579067,3,-0.08666706085204723,0.021666526794437146,0.9241666793823278,1.0216665267944371,0.8866672515869176,2,0.04449961767421584,-1.9564633296844531,17.420000076293945,-1.04165126896897,17.39666748046875,-1.2285508762751767,17.450000762939453,0.04449961767421584
9738,2011-03-31,17.350000381469727,17.440000534057614,17.296667098999027,17.383333206176758,32699100.0,-0.005920503557536594,-1.047629427792918,0.5882194547290106,43.31680924593503,48.12068499167772,-0.008673745080479023,0.030332226053232603,0.7770183463503884,0.7215419003731895,9.984039872653135,0.15666580200194602,-0.07088940494840301,-0.024166297912596946,-0.2925111947921337,0.24417859896693983,-0.1583387463523671,0.11000615052717322,0.24845379609495666,18.823545251365545,-23.66850693056601,0.1341724484397687,3,0.03833293914794922,0.1249990463256836,0.9716658592224121,1.1166658401489258,1.016666412353512,3,0.05629206816720944,1.237280574144118,17.453332901000973,-1.9564633296844531,17.420000076293945,-1.04165126896897,17.39666748046875,0.05629206816720944
9739,2011-04-01,17.376667022705078,17.453332901000973,17.30666732788086,17.416667938232422,23879700.0,0.0015369821699735553,1.5882729139319047,1.20004577706569,47.53245595131062,48.14953868952171,-0.003871212835804272,0.005524014893925511,0.7243428667704563,0.6871335520253012,8.862594855359019,0.14666557312011363,-0.04349454825533172,0.001500320434569602,-0.26671902000466474,0.26971966087380395,-0.1326093497850458,0.135609990654185,0.20333290100097656,28.235317877048942,-16.810381112544313,0.13410967021961634,4,0.011666297912597656,0.09833240509033203,0.7516660690307617,0.9199991226196289,1.1333332061767614,4,0.055821942843644834,-1.047629427792918,17.350000381469727,1.237280574144118,17.453332901000973,-1.9564633296844531,17.420000076293945,0.055821942843644834
9740,2011-04-04,17.549999237060547,17.610000610351562,17.35333251953125,17.43666648864746,27660300.0,0.009974997744330638,1.199991825724445,-2.8332538622925805,57.17764300989044,48.88601475527443,-0.15539875091830524,-0.15944369625757204,0.529273638765762,0.5062438130781075,7.902240058656973,0.2566680908203125,-0.015680267545679527,0.16433258056640554,-0.11432866162085631,0.4429938227536674,0.025001959472774615,0.30366320166003646,-0.5599994659423828,80.85063642506233,32.161748760600474,0.13933062109363029,4,-0.1616659164428711,-0.07499980926513672,0.49249982833862305,0.6866664886474609,0.8400001525878942,0,0.0533714208954561,1.5882729139319047,17.376667022705078,-1.047629427792918,17.350000381469727,1.237280574144118,17.453332901000973,0.0533714208954561
9741,2011-04-05,17.579999923706055,17.729999542236328,17.55666732788086,17.566667556762695,26605200.0,0.0017094409088151963,-9.40009155413138,0.11763913899594405,69.31821322153652,51.70643375518621,-0.16397352130249487,-0.19138066450739188,0.4739977321222497,0.4716574205306685,7.435757682181358,0.18000030517578125,0.01384086212431157,0.18933324813842844,-0.09984494828449897,0.47851144456135586,0.04474414992696296,0.33392234634989393,-0.5776001358032232,65.38463231377976,11.810253204640915,0.14458909821146454,4,-0.08666706085205078,-0.10500049591064453,0.46249914169311523,0.6566658020019531,0.9933338165283168,1,0.0498672938856457,1.199991825724445,17.549999237060547,1.5882729139319047,17.376667022705078,-1.047629427792918,17.350000381469727,0.0498672938856457
9742,2011-04-06,17.65999984741211,17.73666763305664,17.55666732788086,17.55666732788086,25095300.0,0.004550621390969178,-2.483904311872416,7.750500715307583,71.46674031598009,53.358403357938585,-0.1943931762805029,-0.2774681868386999,0.3561284354030718,0.3883952472362502,7.40479779190357,0.18000030517578125,0.03143240031829464,0.2641665458679192,-0.04076291949406041,0.5690960112298988,0.1117018131869294,0.416631278548909,-0.628496069335938,82.57552441186529,23.756137986676734,0.1524647326809896,4,-0.14333248138427734,-0.18500041961669922,0.38249921798706055,0.5766658782958984,0.9133338928222621,2,0.03944885184307556,-9.40009155413138,17.579999923706055,1.199991825724445,17.549999237060547,1.5882729139319047,17.376667022705078,0.03944885184307556
9743,2011-04-07,17.666667938232422,17.746667861938477,17.583332061767578,17.616666793823242,36501300.0,0.00037758158991652024,-1.7999476859193382,0.48388585351447133,70.44211557916037,55.18584080901496,-0.2007469850594319,-0.2898061069289355,0.31024289775198355,0.37958825798604323,7.822434895032898,0.16333580017089844,0.04536493707874101,0.26500120162963725,-0.056366954190693264,0.5863693574499678,0.104317123719472,0.4256852795398025,-0.592854328857424,81.81822122616359,19.218907345953873,0.16068407791016576,4,-0.14500045776367188,-0.19166851043701172,0.37583112716674805,0.5699977874755859,1.019998550415039,3,0.03811314146559064,-2.483904311872416,17.65999984741211,-9.40009155413138,17.579999923706055,1.199991825724445,17.549999237060547,0.03811314146559064
9744,2011-04-08,17.51333236694336,17.71666717529297,17.423332214355472,17.670000076293945,29199900.0,-0.008679371335056807,1.3466617838913908,-3.1332824718672514,58.423854734531076,56.48070495534068,-0.04188805860140832,-0.14522929295339182,0.4190841567557868,0.530829597855174,8.13238067096763,0.29333496093749645,0.07526089964923344,0.1124990463256843,-0.20755154296645628,0.4325496356178249,-0.047526248320387765,0.2725243409717564,-0.385690417363282,40.6777195338981,-20.259164806601348,0.1600252946460705,4,0.008335113525390625,-0.03833293914794922,0.5291666984558105,0.7233333587646484,1.0,4,0.0487248462485963,-1.7999476859193382,17.666667938232422,-2.483904311872416,17.65999984741211,-9.40009155413138,17.579999923706055,0.0487248462485963
9745,2011-04-11,17.606666564941406,17.639999389648438,17.466667175292972,17.51333236694336,22400100.0,0.005329322600775566,1.1666547457262986,-0.5957462350406019,60.56704223690426,58.268780128600106,-0.11432358910794704,-0.23761998358213532,0.29077184830854463,0.4342727154871078,8.56306492186957,0.1733322143554652,0.06664469074060264,0.1974999427795403,-0.13527093751667252,0.5302708230757531,0.03111450263143567,0.36388538292764494,-0.4295025423726564,56.70093970658455,-0.7749428899176962,0.1663854401481058,4,-0.08499908447265625,-0.1316671371459961,0.3058323860168457,0.6299991607666016,0.7866668701171875,0,0.05130634243617482,1.3466617838913908,17.51333236694336,-1.7999476859193382,17.666667938232422,-2.483904311872416,17.65999984741211,0.05130634243617482
9746,2011-04-12,17.84000015258789,17.916667938232422,17.55666732788086,17.56333351135254,40248900.0,0.013252570370765104,-1.4827713212709563,2.9642579801365105,72.27484745762723,61.16885797254174,-0.31493346793802246,-0.4560037904964176,0.031220267938145696,0.201648526129663,8.956022783019074,0.3600006103515625,0.07405721620396477,0.40650014877319407,0.023532239208751804,0.7894680583376363,0.21501619399097294,0.5979841035554152,-0.6172758228695621,84.45930794509945,25.51342376544447,0.19148395478222124,4,-0.23333263397216797,-0.36500072479248047,0.038332462310791016,0.3966655731201172,0.6533336639404297,1,0.03082955338320259,1.1666547457262986,17.606666564941406,1.3466617838913908,17.51333236694336,-1.7999476859193382,17.666667938232422,0.03082955338320259
9747,2011-04-13,17.876667022705078,17.98666763305664,17.833332061767578,17.906667709350586,25788900.0,0.0020553178141013984,-1.6285209828507905,-0.10843622675849517,65.38456980628047,63.620831368135676,-0.3187559325375524,-0.4570339709358464,-0.034573016008511814,0.1647937463213296,9.00598874158746,0.1533355712890625,0.10036862863407947,0.40566701889038015,0.0028397678973917095,0.8084942698833686,0.20425339339388415,0.6070806443868761,-0.5845483321353413,80.47333671914664,23.048724216801347,0.20141362549649425,4,-0.22999954223632812,-0.3883333206176758,-0.1316676139831543,0.3599987030029297,0.5533332824707031,2,0.03897072740933538,-1.4827713212709563,17.84000015258789,1.1666547457262986,17.606666564941406,1.3466617838913908,17.51333236694336,0.03897072740933538
9748,2011-04-14,17.833332061767578,17.913333892822266,17.739999771118164,17.82666778564453,22244400.0,-0.0024241074067363755,1.0799935913574878,-0.22213745311208596,67.58394053293588,65.84877409942737,-0.2231130308614695,-0.37711526882713287,-0.016417968726340604,0.20550474331093938,8.889979133777599,0.17333412170410156,0.12992216684692082,0.32683210372924876,-0.07211090659751207,0.7257751140560096,0.12736059856586834,0.5263036088926292,-0.4578674980994144,72.7807685796511,15.250415188696664,0.1994715051633803,4,-0.1633319854736328,-0.3449983596801758,-0.11583280563354492,0.4033336639404297,0.5733356475830078,3,0.04149542418117491,-1.6285209828507905,17.876667022705078,-1.4827713212709563,17.84000015258789,1.1666547457262986,17.606666564941406,0.04149542418117491
9749,2011-04-15,17.850000381469727,17.89666748046875,17.766666412353516,17.850000381469727,26143800.0,0.0009346721994754059,1.785711366330159,0.0,71.51885096142543,67.44224164959792,-0.1850366864871411,-0.3588905582004358,-0.059236381716036846,0.1863359508705642,8.797186737136165,0.13000106811523438,0.15758192735763288,0.3096670150756822,-0.08505781942582757,0.7043918495771919,0.1123045978249273,0.507029432326437,-0.4011914494749469,73.71785936984173,14.798747435451858,0.19736241725075496,4,-0.14500045776367188,-0.3616666793823242,-0.0325007438659668,0.38666534423828125,0.4099998474121129,4,0.04687204982058635,1.0799935913574878,17.833332061767578,-1.6285209828507905,17.876667022705078,-1.4827713212709563,17.84000015258789,0.04687204982058635
9750,2011-04-18,17.770000457763672,17.883333206176758,17.636667251586914,17.69333267211914,28522200.0,-0.004481788347136639,-1.5965024996486437,100.0,65.76569300797485,67.04751718142441,-0.0788384441308807,-0.2554986469886593,-0.008037379341729434,0.267123728186462,8.635551418127145,0.24666595458984375,0.19946031926424723,0.20650043487548686,-0.18485344373983637,0.5978543134908101,0.010823495567823471,0.40217737418315025,-0.25664848164147,49.612320576285015,-9.270149823475798,0.19567693930766214,4,-0.06500053405761719,-0.28166675567626953,0.04916572570800781,0.46666526794433594,0.41666603088378906,0,0.0418307197541421,1.785711366330159,17.850000381469727,1.0799935913574878,17.833332061767578,-1.6285209828507905,17.876667022705078,0.0418307197541421
9751,2011-04-19,17.78333282470703,17.823333740234375,17.700000762939453,17.753332138061523,18443400.0,0.0007502738660614128,1.2423664453036949,0.391307592795303,65.1375295943671,66.34427154568962,-0.06738063033753505,-0.24600217801722124,-0.05103942623794211,0.2528551395127394,8.679965994722396,0.12333297729492188,0.23624853383798694,0.19733276367187358,-0.1900264367056259,0.5846919640493731,0.00365316348312561,0.39101236386062155,-0.21318296975269746,41.90440379071504,-17.353879326036584,0.19367960018874972,4,-0.07833290100097656,-0.2949991226196289,0.03583335876464844,0.45333290100097656,0.42333412170410156,1,0.034301815996159446,-1.5965024996486437,17.770000457763672,1.785711366330159,17.850000381469727,1.0799935913574878,17.833332061767578,0.034301815996159446
9752,2011-04-20,17.89666748046875,17.983333587646484,17.8799991607666,17.916667938232422,22202400.0,0.006373082980500655,-2.874767558289229,-0.6666666666666666,74.84832353945842,66.83385020794496,-0.16049083860610835,-0.32202886502707173,-0.1966697534903119,0.14067080817355304,8.439851026380033,0.20000076293945312,0.24956531180191988,0.2765007019042969,-0.09256933145681856,0.6455707352654123,0.09196568522374093,0.4610357185848528,-0.2765354921421377,75.00013754931143,10.188136170232639,0.18453501668055758,4,-0.1916675567626953,-0.40833377838134766,-0.11583423614501953,0.3166656494140625,0.3366661071777344,2,0.03333952182498412,1.2423664453036949,17.78333282470703,-1.5965024996486437,17.770000457763672,1.785711366330159,17.850000381469727,0.03333952182498412
9753,2011-04-21,17.860000610351562,17.976667404174805,17.80666732788086,17.940000534057614,17559900.0,-0.002048809933871909,1.217387518503315,3.9999046347509193,71.7716216123334,68.31693541658967,-0.10450558322046177,-0.2733883793158576,-0.19715158877723127,0.17770099960468855,8.939224110755072,0.1700000762939453,0.24545796070368908,0.22333383560180664,-0.1580640421556474,0.6047317133592607,0.032634896723077844,0.41403277448053544,-0.1958843446573475,64.42314569773264,-4.8083725353228175,0.19069893887872705,4,-0.1333332061767578,-0.3600006103515625,-0.14750099182128906,0.28499889373779297,0.5466670989990234,3,0.03191487543924554,-2.874767558289229,17.89666748046875,1.2423664453036949,17.78333282470703,-1.5965024996486437,17.770000457763672,0.03191487543924554
9754,2011-04-25,17.790000915527344,17.886667251586914,17.74333381652832,17.866666793823242,17441400.0,-0.003919355679285252,1.4571419229323002,0.9583243926281331,61.92050596072666,68.46732027479214,0.009908734900797356,-0.18615496068442283,-0.15362954479559932,0.24638328876247328,9.353227747048354,0.14333343505859375,0.22910742733683875,0.13633413314819265,-0.24031110662966526,0.5129793729260506,-0.051988486740736306,0.3246567530371216,-0.08717848574963938,44.23090678008066,-22.55883513050543,0.1883226198889287,4,-0.01833343505859375,-0.2550010681152344,-0.07750129699707031,0.3549985885620117,0.3099994659423828,0,0.03466367409149518,1.217387518503315,17.860000610351562,-2.874767558289229,17.89666748046875,1.2423664453036949,17.78333282470703,0.03466367409149518
9755,2011-04-26,17.969999313354492,18.07666778564453,17.760000228881836,17.796667098999023,35973600.0,0.010117953263849566,-1.5675821966533667,-2.260878218683916,66.85866464389954,67.86552218437798,-0.12642596721763866,-0.3383456184735252,-0.35963448913182106,0.0628541459382248,10.287043965709339,0.3166675567626953,0.21967418364678792,0.2876659393310561,-0.09386144356301784,0.6691933222251301,0.09690224788402091,0.4784296307780913,-0.2331154591833169,71.68096332830333,4.51877532086003,0.19076369144703617,4,-0.11333179473876953,-0.3683319091796875,-0.30499982833862305,0.17500019073486328,-0.11999893188476562,1,0.016138059354951162,1.4571419229323002,17.790000915527344,1.217387518503315,17.860000610351562,-2.874767558289229,17.89666748046875,0.016138059354951162
9756,2011-04-27,18.13999938964844,18.203332901000977,17.959999084472656,17.959999084472656,29148300.0,0.009460216070660277,-1.7037044886195059,1.038470003081142,69.2512117206434,68.29514906375162,-0.27870471610997427,-0.47604660938955234,-0.5446379643171433,-0.10999009310775776,11.427313304930424,0.2433338165283203,0.24586143024323803,0.4216660499572775,0.009701716878165456,0.8336303830363896,0.2156838834177215,0.6276482164968336,-0.39666557312012074,86.23181795565068,20.15102719020632,0.20598216653955664,4,-0.21999931335449574,-0.4749994277954137,-0.4983329772949254,0.005000114440914416,-0.253332138061527,2,0.002572607528622761,-1.5675821966533667,17.969999313354492,1.4571419229323002,17.790000915527344,1.217387518503315,17.860000610351562,0.002572607528622761
9757,2011-04-28,18.229999542236328,18.26666641235352,18.093332290649414,18.09666633605957,29473800.0,0.0049614198244816166,-1.47617879865402,0.7407387784512209,71.17778995161379,68.69446566582695,-0.3501341928955206,-0.5321616776832094,-0.650516976692149,-0.20164803114170482,12.342732385693811,0.17333412170410512,0.2667294574439083,0.4728328704833977,0.021504789918648015,0.9241609510481474,0.24716883020102287,0.6984969107657726,-0.4699993133544922,92.99358182354872,27.70949763265999,0.22566404028237547,4,-0.2783327102661133,-0.5333328247070312,-0.6141667366027832,-0.08500003814697266,-0.3099994659423828,3,-0.001279901064788147,-1.7037044886195059,18.13999938964844,-1.5675821966533667,17.969999313354492,1.4571419229323002,17.790000915527344,-0.001279901064788147
9758,2011-04-29,18.32666778564453,18.386667251586914,18.11000061035156,18.136667251586914,29445600.0,0.0053027013623470065,-1.2739678782225263,1.4250053644231457,81.93712964128005,69.85205218581079,-0.4128824715115762,-0.5817346602299267,-0.7579697272745953,-0.29873686373045416,13.714904435614054,0.2766666412353551,0.25270477311191897,0.5206677436828606,0.04418632143132939,0.9971491659343918,0.282427032557095,0.7589084548086262,-0.4754676437377938,90.67365961837221,21.35679441693891,0.2382407111257653,4,-0.3150005340576172,-0.5050010681152344,-0.788334846496582,-0.18166828155517578,-0.3833351135253906,4,-0.005092807873734451,-1.47617879865402,18.229999542236328,-1.7037044886195059,18.13999938964844,-1.5675821966533667,17.969999313354492,-0.005092807873734451
9759,2011-05-02,18.34666633605957,18.36000061035156,18.22333335876465,18.36000061035156,24530100.0,0.0010912267657683383,19.49864111000896,-0.0701801937459031,80.8332551851952,71.5262257610575,-0.39674160043510653,-0.5537271612123398,-0.7908919765713556,-0.3222373941069421,15.105119324068147,0.1366672515869105,0.2548291341483875,0.4921663284301765,0.0024054073632591155,0.9819272494970939,0.2472858678967178,0.7370467889636352,-0.38837277221679756,93.61687880835419,21.766297462780045,0.24488046053345935,5,-0.3033323287963867,-0.5049991607666016,-0.8083333969116211,-0.20166683197021484,-0.4499988555908203,0,0.0032704237484870724,-1.2739678782225263,18.32666778564453,-1.47617879865402,18.229999542236328,-1.7037044886195059,18.13999938964844,0.0032704237484870724
9760,2011-05-03,18.48666763305664,18.59000015258789,18.31999969482422,18.36000061035156,33367800.0,0.007630884784878056,-1.612880004429924,-9.499356315265278,79.21680621288007,73.09058982978117,-0.47426708563197195,-0.6534609112330045,-0.9492265377380704,-0.4617687116739724,16.171945048708245,0.2700004577636719,0.2631945191884917,0.58533420562744,0.04197038213553839,1.1286980291193416,0.3136522938814892,0.8570161173733908,-0.4426993316650396,83.59804058104402,12.79121846482488,0.27168191174595113,5,-0.32000064849853516,-0.5433340072631836,-0.9483346939086914,-0.34166812896728516,-0.6133346557617188,1,-0.02091600602455257,19.49864111000896,18.34666633605957,-1.2739678782225263,18.32666778564453,-1.47617879865402,18.229999542236328,-0.02091600602455257
9761,2011-05-04,18.456666946411133,18.59666633605957,18.399999618530273,18.43666648864746,24491400.0,-0.001622828258775133,-3.2142477622920667,0.1578979069417212,76.36353232683508,73.2589463617119,-0.3785143779486404,-0.5843763069044066,-0.9199101128663116,-0.43066935109463955,16.858921171648728,0.19666671752929688,0.2675840870646127,0.5115001678466804,-0.06325341880151214,1.086253754494873,0.22412337452258413,0.7988769611707767,-0.3034922747802753,72.1855910751368,2.4940520180925887,0.28737679332409544,5,-0.2866668701171875,-0.5100002288818359,-0.9183340072631836,-0.31166744232177734,-0.8833332061767578,2,-0.032869779072400296,-1.612880004429924,18.48666763305664,19.49864111000896,18.34666633605957,-1.2739678782225263,18.32666778564453,-0.032869779072400296
9762,2011-05-05,18.356666564941406,18.53333282470703,18.296667098999023,18.38333320617676,33390300.0,-0.005418117028392899,-2.2272839586449056,-1.3333015449172099,72.62247125792345,73.35348521122191,-0.23065719611165747,-0.4527184385823162,-0.8148926977264672,-0.32982128879250183,17.341396240559888,0.2366657257080078,0.28472245663798645,0.37666645050048686,-0.20964542542315456,0.9629783264241283,0.08351051253866615,0.6698223884623076,-0.1147935604248076,50.684883187734776,-17.846885934516784,0.2931559379618211,5,-0.18666648864746094,-0.4099998474121094,-0.9425005912780762,-0.21166706085205078,-0.816665649414059,3,-0.025603739747178444,-3.2142477622920667,18.456666946411133,-1.612880004429924,18.48666763305664,19.49864111000896,18.34666633605957,-0.025603739747178444
9763,2011-05-06,18.34000015258789,18.51666641235352,18.286666870117188,18.433332443237305,24127800.0,-0.0009079215060400214,-1.3000085831179962,3.4999642371785624,71.18152720772657,74.38248757199969,-0.1550473837474442,-0.40372016879990014,-0.783198255487811,-0.3120229491305011,17.791056248940702,0.22999954223633168,0.30511056327642194,0.3263334274291978,-0.26154802079814843,0.914214875656544,0.03239270331552291,0.6202741515428727,0.2566661834716797,31.250063862180305,-35.1127298469489,0.29394072411367383,5,-0.1616668701171875,-0.39333343505859375,-0.9191675186157227,-0.19500064849853516,-0.7033329010009766,4,-0.02290076732822055,-2.2272839586449056,18.356666564941406,-3.2142477622920667,18.456666946411133,-1.612880004429924,18.48666763305664,-0.02290076732822055
9764,2011-05-09,18.36666679382324,18.453332901000977,18.233333587646484,18.32333374023437,19639500.0,0.001454015322436275,1.0307760024648307,-0.46428790386855495,77.03923314288672,75.51366184966493,-0.10204245897220332,-0.3828059197632605,-0.7905635405142881,-0.3386684769694881,18.9629110933056,0.2199993133544922,0.3071604074449965,0.3103333473205545,-0.24776255706153805,0.8684292517026471,0.03128539512950823,0.5893812995116008,0.22379955291748388,36.69727178711757,-30.47136565033155,0.279047952191047,5,-0.08833408355712535,-0.4149999618530238,-0.9350004196166957,-0.22166728973388317,-0.926666259765625,0,-0.023049044579306344,-1.3000085831179962,18.34000015258789,-2.2272839586449056,18.356666564941406,-3.2142477622920667,18.456666946411133,-0.023049044579306344
9765,2011-05-10,18.51000022888184,18.53333282470703,18.36666679382324,18.38333320617676,26265300.0,0.007803998225023756,-1.0833273728630308,2.923104009859589,79.4594377249186,76.64790918347327,-0.17960916763491497,-0.4795823660958014,-0.9150037301970819,-0.4799762070701128,20.29530348115998,0.16666603088379262,0.3223024521859621,0.40850009918213104,-0.14253721781936335,0.9595374161836254,0.13298144068138384,0.6840187576828782,0.06618080749511179,76.14690457817002,5.543641911351386,0.27551865850074764,5,-0.1650009155273473,-0.5350008010864293,-1.0783338546752965,-0.365000724792484,-0.899999618530277,1,-0.03313521020146093,1.0307760024648307,18.36666679382324,-1.3000085831179962,18.34000015258789,-2.2272839586449056,18.356666564941406,-0.03313521020146093
9766,2011-05-11,18.38999938964844,18.536666870117188,18.34666633605957,18.3700008392334,28266600.0,-0.006483027431094079,-4.69993991932023,0.1578828489685569,69.89238876634712,76.50508682955476,-0.022815798939735288,-0.33335559152088123,-0.7780816263124102,-0.3607558172256624,20.579273675211347,0.1900005340576172,0.3591902355101375,0.2609992980957081,-0.28998541262578215,0.8119840088171983,-0.0144930572650388,0.536491653456455,0.17246774877929028,51.6480752543493,-17.63896809100185,0.2754923553607459,5,-0.036665916442874646,-0.3800001144409215,-0.9583330154418981,-0.24499988555908558,-0.7833328247070348,2,-0.028094966258908394,-1.0833273728630308,18.51000022888184,1.0307760024648307,18.36666679382324,-1.3000085831179962,18.34000015258789,-0.028094966258908394
9767,2011-05-12,18.57333374023437,18.61000061035156,18.303333282470703,18.413333892822266,26850000.0,0.009969241798296391,1.6285742312031493,8.000572246064209,75.72110028142505,75.81441690068199,-0.1702278062432363,-0.4867787448685448,-0.9409408902814924,-0.5426415598902601,20.731479841830197,0.3066673278808558,0.38221282512116517,0.4095003128051715,-0.16201989585957222,0.9810205214699153,0.12374020847279965,0.6952604171375434,-0.3400001525878871,90.26544191369331,19.52196757931823,0.28576010433237237,5,-0.15666675567626598,-0.5566673278808558,-1.0891675949096644,-0.428334236145016,-0.8933334350585902,3,-0.05384063055054855,-4.69993991932023,18.38999938964844,-1.0833273728630308,18.51000022888184,1.0307760024648307,18.36666679382324,-0.05384063055054855
9768,2011-05-13,18.57333374023437,18.676666259765625,18.446666717529297,18.59000015258789,26857500.0,0.0,1.4210653121047243,-0.10416517654915071,79.74675292692885,75.69369442754127,-0.14701926814734634,-0.4516536590630267,-0.9204734595267645,-0.5377718931480224,21.455197553254656,0.22999954223632812,0.3900968008285872,0.3725002288818331,-0.20471580047750493,0.9497162582411711,0.08389221420216586,0.6611082435615003,-0.3324668121337844,76.69187812454209,2.487556174200975,0.2886080146796686,5,-0.11833381652831676,-0.5233345031738246,-1.0775003433227504,-0.428334236145016,-0.8100013732910121,4,-0.05563529085080576,1.6285742312031493,18.57333374023437,-4.69993991932023,18.38999938964844,-1.0833273728630308,18.51000022888184,-0.05563529085080576
9769,2011-05-16,18.68666648864746,18.82333374023437,18.49333381652832,18.536666870117188,42520500.0,0.006101906636587495,-1.7887428373400946,-9.000114442662307,78.66659952819967,75.63256035146567,-0.2313835195612235,-0.526063166692559,-1.0122446198419226,-0.644887842484799,22.380856814484947,0.32999992370605113,0.39097090662655276,0.44399967193603374,-0.14726060998960122,1.0352599538616687,0.14836953097321626,0.7396298128988512,-0.4283675872802739,73.71785936984242,-0.7723698854893968,0.29563014096281726,5,-0.15833282470703125,-0.5633335113525391,-1.1883330345153809,-0.5416669845581055,-1.0166664123535156,0,-0.05618975635373191,1.4210653121047243,18.57333374023437,1.6285742312031493,18.57333374023437,-4.69993991932023,18.38999938964844,-0.05618975635373191
9770,2011-05-17,18.51333236694336,18.76333236694336,18.413333892822266,18.520000457763672,43771500.0,-0.009275818231646915,-2.387108682811577,-0.04445405185458337,64.89354902527725,74.3581177624037,-0.0601998988706427,-0.310083287843554,-0.8183812239533381,-0.46447213614503013,23.831562371787058,0.34999847412109375,0.3658962662397691,0.2334989547729478,-0.3252149182396096,0.7922128277855052,-0.04585798173333089,0.5128558912792265,-0.22113137524414128,40.38440377067848,-31.27307041308712,0.27935693650627863,5,0.015001296997070312,-0.3683319091796875,-1.0149989128112793,-0.3683328628540039,-0.75,1,-0.05797615532481026,-1.7887428373400946,18.68666648864746,1.4210653121047243,18.57333374023437,1.6285742312031493,18.57333374023437,-0.05797615532481026
9771,2011-05-18,18.393333435058594,18.51333236694336,18.31666755676269,18.5,34248300.0,-0.006481757552142864,1.950017166399687,15.996567505720824,56.36364176815221,72.55158115242911,0.05573112517310719,-0.14971757093286442,-0.6833374360724633,-0.339560999677893,25.146749104540334,0.19666481018066762,0.3407350188534899,0.08299999237060618,-0.4259783540040587,0.5919783387452711,-0.17148918081672448,0.33748916555793684,0.4300003051757777,17.307706415288237,-49.51724850839466,0.2544891731873322,5,0.13500022888183594,-0.20333290100097656,-0.8949999809265137,-0.24833393096923828,-0.9233341217041016,2,-0.042587866276265096,-2.387108682811577,18.51333236694336,-1.7887428373400946,18.68666648864746,1.4210653121047243,18.57333374023437,-0.042587866276265096
9772,2011-05-19,18.49333381652832,18.53333282470703,18.34666633605957,18.40999984741211,23075400.0,0.005436773156034969,1.285730968201511,-0.7812567055289321,56.4766486061801,70.91770575225728,-0.025528923159363615,-0.21368078535331136,-0.7692923660614852,-0.43385813441250676,25.910644291562377,0.18666648864746094,0.3124317818644684,0.15316705703735423,-0.3225814653918313,0.6289155794665398,-0.08470720417723854,0.391041318251947,0.3198666000366188,34.868373996288895,-27.74440357764756,0.23787426121459201,5,0.034999847412109375,-0.2633333206176758,-0.9525003433227539,-0.34833431243896484,-1.0633335113525426,3,-0.0479452358554443,1.950017166399687,18.393333435058594,-2.387108682811577,18.51333236694336,-1.7887428373400946,18.68666648864746,-0.0479452358554443
9773,2011-05-20,18.43000030517578,18.56333351135254,18.393333435058594,18.51666641235352,26396700.0,-0.003424667070895282,-1.125002980235081,-1.0399853516743005,53.13284717591298,68.26144064481575,0.058014527017494544,-0.11115372232418252,-0.6921447919945152,-0.36603657276839385,27.13740981426361,0.1700000762939453,0.2878202102488423,0.061333560943602095,-0.3582814684809854,0.4809485903681896,-0.14847395376869343,0.2711410756558976,0.37326945419311386,22.36832693994551,-34.82218953784014,0.20980751471229397,5,0.1333332061767578,-0.19999980926513672,-0.8624997138977051,-0.48000049591064453,-0.9200000762939453,4,-0.04069451913082034,1.285730968201511,18.49333381652832,1.950017166399687,18.393333435058594,-2.387108682811577,18.51333236694336,-0.04069451913082034
9774,2011-05-23,18.406667709350586,18.5,18.32999992370605,18.32999992370605,22018200.0,-0.0012660116895735207,-3.4347198726238233,-0.884634006778472,46.70330447686583,64.621870283921,0.09791474450851823,-0.04137451648854906,-0.6543397325183662,-0.34011564183413157,28.606026482134645,0.17000007629394887,0.2731213203953935,0.007167625427246804,-0.31202237134062827,0.3263576221951219,-0.15242737295669073,0.16676262381118434,0.38687000596618404,20.149371639886024,-32.30862656792921,0.1595949983839375,5,0.15666580200195312,-0.1766672134399414,-0.8275008201599121,-0.4566679000854492,-0.860000610351559,0,-0.03495121184158778,-1.125002980235081,18.43000030517578,1.285730968201511,18.49333381652832,1.950017166399687,18.393333435058594,-0.03495121184158778
9775,2011-05-24,18.26000022888184,18.43666648864746,18.203332901000977,18.413333892822266,36721800.0,-0.007968171251021117,1.3333492279962234,-1.999975121902538,42.606524557438476,61.59010759404226,0.22952765558262556,0.13505754268046033,-0.49170426866868056,-0.19163317801205082,29.125147863815037,0.23333358764648438,0.2581099040650052,-0.15399990081786896,-0.41140598088395564,0.10340617924821771,-0.2827029408509141,-0.02529686078482385,0.5240000832638501,15.740897723902144,-32.80802983868616,0.12870304003304345,5,0.2533330917358363,-0.02999973297119496,-0.663333415985111,-0.31000041961670277,-0.546667098999027,1,-0.032311070382939566,-3.4347198726238233,18.406667709350586,-1.125002980235081,18.43000030517578,1.285730968201511,18.49333381652832,-0.032311070382939566
9776,2011-05-25,18.18666648864746,18.233333587646484,18.06666755676269,18.209999084472656,30593400.0,-0.004016086490425508,3.761777608239659,0.15216877511164537,43.47826723233376,58.00757058858768,0.30283137639194635,0.22352707441722686,-0.4001314676815326,-0.11614735042156354,28.96202027986565,0.19333267211914773,0.23216195109484516,-0.22966699600219798,-0.4772746081886332,0.017940616184237257,-0.3534708020954156,-0.10586318990898036,0.5741071270524394,24.16089340850144,-23.121566621760618,0.12380380609321688,5,0.25833415985107067,0.07500076293945312,-0.5899996757507324,-0.23666667938232422,-0.35000038146972656,2,-0.0232771696763866,1.3333492279962234,18.26000022888184,-3.4347198726238233,18.406667709350586,-1.125002980235081,18.43000030517578,-0.0232771696763866
9777,2011-05-26,18.206666946411133,18.233333587646484,18.06333351135254,18.176666259765625,17315100.0,0.001099731925922498,3.0799707033485157,-1.285784353797106,44.89797407859915,54.13548404988439,0.25183237695322447,0.2125884932730706,-0.39397718330124576,-0.13721065734038262,28.571144497855794,0.1700000762939453,0.18605611534609068,-0.20849990844726562,-0.4599934531254988,0.042993636230967525,-0.3342466807863822,-0.08275313610814905,0.5124603057525334,28.66668701171875,-19.790990741695424,0.1257467723391171,5,0.23666667938232422,0.07666683197021484,-0.6100001335144043,-0.2566671371459961,-0.4099998474121094,3,-0.04046142191895541,3.761777608239659,18.18666648864746,1.3333492279962234,18.26000022888184,-3.4347198726238233,18.406667709350586,-0.04046142191895541
9778,2011-05-27,18.233333587646484,18.363332748413086,18.206666946411133,18.25,15946500.0,0.0014646635385731077,-3.4761852861035423,-0.5555343632780215,44.897974078599304,50.38341455548434,0.1920621797615496,0.1882211646900558,-0.39353247687399673,-0.16591356830533144,27.991366864889233,0.15666580200195312,0.16213590154982782,-0.17716655731201314,-0.4388326573257366,0.08449954270171034,-0.30799960731887666,-0.046333507305149624,0.4333301652522934,38.93133105324999,-10.558983677902475,0.13083305000686232,5,0.17999935150146484,0.05000019073486328,-0.6366667747497559,-0.28333377838134766,-0.32666587829589844,4,-0.04405849751002111,3.0799707033485157,18.206666946411133,3.761777608239659,18.18666648864746,1.3333492279962234,18.26000022888184,-0.04405849751002111
9779,2011-05-31,18.406667709350586,18.406667709350586,18.270000457763672,18.293333053588867,26703300.0,0.009506441642769037,1.4117468865701783,-6.80018310826276,46.134703196346884,48.29909835226986,-0.028124186213965174,0.02067256924041061,-0.5387939874783108,-0.33838066209781914,27.448650863971345,0.17333412170410156,0.11306821094410324,-0.006832504272459516,-0.266787308713603,0.253122300168684,-0.13680990649303126,0.12314489794811223,0.2117296242244926,91.96460502518724,43.95231165720041,0.12997740222057208,5,-0.09333419799804688,-0.12333393096923828,-0.7933340072631836,-0.4566679000854492,-0.2433338165283203,1,-0.048714275426031795,-3.4761852861035423,18.233333587646484,3.0799707033485157,18.206666946411133,3.761777608239659,18.18666648864746,-0.048714275426031795
9780,2011-06-01,18.100000381469727,18.38999938964844,18.083332061767575,18.32666778564453,33544800.0,-0.01666066518520748,-1.358942758423371,-1.999983170649613,40.48145221976104,46.534410624670834,0.23886540250043709,0.3129305832369411,-0.21133720008244694,-0.030225693400492304,25.843784942113736,0.32333564758301137,0.04861809011741158,-0.2941664695739732,-0.5866842052461934,-0.001648733901753019,-0.4404253374100833,-0.1479076017378631,0.4739918463275501,10.679644011866271,-35.34957223953529,0.14625886783611092,6,0.2133331298828125,0.1916666030883789,-0.4466667175292969,-0.15000057220458984,-0.073333740234375,2,-0.03057089893971421,1.4117468865701783,18.406667709350586,-3.4761852861035423,18.233333587646484,3.0799707033485157,18.206666946411133,-0.03057089893971421
9781,2011-06-02,17.850000381469727,18.06999969482422,17.71666717529297,18.06999969482422,44354700.0,-0.01381215440503214,2.2121238393313853,0.9705820479808817,27.253697432520283,43.28741604981974,0.45112957719260294,0.5429896472945686,0.056116255622718825,0.21918464232306434,24.586097125777062,0.3833332061767578,-0.03174145073457879,-0.5138331413269057,-0.8922648470838936,-0.1354014355699178,-0.7030489942053997,-0.32461728844841176,0.6831391490119714,19.323638112666167,-20.237961059268848,0.18921585287849466,6,0.28999996185302734,0.4200000762939453,-0.12083292007446289,0.0049991607666015625,0.10666656494140625,3,-0.007656428496706891,-1.358942758423371,18.100000381469727,1.4117468865701783,18.406667709350586,-3.4761852861035423,18.233333587646484,-0.007656428496706891
9782,2011-06-03,17.886667251586914,17.950000762939453,17.68000030517578,17.71666717529297,39862200.0,0.0020541663492203988,-1.2191774379394404,-0.7727300312979548,28.89347746302677,40.59415274838795,0.3568877117768565,0.4946681122745069,0.04155728199082631,0.1839981736501386,23.92823901733846,0.2700004577636719,-0.08252685139828131,-0.4536663055419936,-0.8881875685424951,-0.019145042541492074,-0.6709269370422426,-0.23640567404174462,0.5648250433759117,28.440376604730393,-6.159102858338645,0.2172606315002499,6,0.20333290100097656,0.36499977111816406,-0.09416723251342773,-0.07833385467529297,0.09333229064941406,4,-0.0027954421975812105,2.2121238393313853,17.850000381469727,-1.358942758423371,18.100000381469727,1.4117468865701783,18.406667709350586,-0.0027954421975812105
9783,2011-06-06,17.920000076293945,18.06333351135254,17.833332061767578,17.953332901000977,33726900.0,0.0018635570415765912,-1.225796924894328,-0.1960753514568771,25.215562954741642,38.20662591259637,0.2722315207894468,0.4514001277806585,0.020966797328753728,0.149374076879063,23.096305004089434,0.23000144958496094,-0.11421284341678373,-0.39933347702026367,-0.872775871392161,0.07410891735163361,-0.6360546742062105,-0.1626122798343168,0.4389131798944348,33.027457918069835,3.236723482550115,0.23672119718594847,6,0.13833332061767578,0.3316669464111328,-0.09583330154418945,-0.16333389282226562,0.08666610717773438,0,-0.006882420578673831,-1.2191774379394404,17.886667251586914,2.2121238393313853,17.850000381469727,-1.358942758423371,18.100000381469727,-0.006882420578673831
9784,2011-06-07,17.94333267211914,18.100000381469727,17.92333221435547,17.979999542236328,29724900.0,0.0013020421722018671,-3.608667529107374,1.1000228885328451,29.594294891404104,36.760822616370326,0.1969773614771455,0.4160577656513631,0.013489419027294502,0.12189224606153459,22.48004214479355,0.18000030517578125,-0.15660732331789262,-0.3548341751098647,-0.8563848687366828,0.14671651851695344,-0.6056095219232738,-0.10405882829645563,0.3341110299477279,37.0891135921598,8.281563395064637,0.25077534681340835,6,0.10000133514404297,0.3083343505859375,-0.026665687561035156,-0.18666648864746094,-0.0666656494140625,1,-0.002043375299256689,-1.225796924894328,17.920000076293945,-1.2191774379394404,17.886667251586914,2.2121238393313853,17.850000381469727,-0.002043375299256689
9785,2011-06-08,17.89666748046875,17.97333335876465,17.809999465942386,17.8700008392334,34981800.0,-0.0026006981257667983,-1.2272390340325965,-0.7272679983354141,31.234289601734204,35.40038065741482,0.20862272457853948,0.4368132837436107,0.07751382898824843,0.16441407333714864,21.706406190738537,0.16333389282226207,-0.19427583555269123,-0.3708327293396003,-0.8924489875078834,0.15078352882868273,-0.6316408584237401,-0.11002460025546057,0.30908301397118976,51.58741331783234,20.444287786471293,0.26080812908414086,6,0.1466665267944336,0.3549995422363281,0.04583311080932617,-0.1400012969970703,-0.020000457763671875,2,0.014900338995767592,-3.608667529107374,17.94333267211914,-1.225796924894328,17.920000076293945,-1.2191774379394404,17.886667251586914,0.014900338995767592
9786,2011-06-09,17.873332977294922,18.07666778564453,17.8700008392334,17.90999984741211,34022400.0,-0.0013038462718991672,-8.538955894004754,-1.3750089407052428,25.13368002166419,33.20434798442204,0.20432354592848867,0.4421237005358769,0.11754211660060321,0.18332098848730638,20.838683181593698,0.2066669464111328,-0.2244641744190936,-0.3683339118957534,-0.9149813538976339,0.17831353010612716,-0.6416576328966919,-0.09501019089481488,0.2693274944333197,46.031580238055234,14.72518131181019,0.2733237210009398,6,0.17000102996826172,0.37833404541015625,0.18166732788085938,-0.08333301544189453,-0.10000038146972656,3,0.008578907142569037,-1.2272390340325965,17.89666748046875,-3.608667529107374,17.94333267211914,-1.225796924894328,17.920000076293945,0.008578907142569037
9787,2011-06-10,17.573333740234375,17.946666717529297,17.56333351135254,17.889999389648438,43756200.0,-0.01678473944628267,-1.2772307517987649,8.636287973366626,21.1236038853328,30.56275129628132,0.45263631581573094,0.6992132174788956,0.430018729453316,0.47534684119766624,20.042136078822296,0.3833332061767578,-0.24719168207376896,-0.6183331489562995,-1.217644608389353,-0.01902168952324601,-0.9179888786728263,-0.3186774192397728,0.5138075115075722,1.863395979642319,-29.31064469274971,0.2996557297165271,6,0.4116668701171875,0.619999885559082,0.4849996566772461,0.2199993133544922,0.41666603088378906,4,0.021813345825164143,-8.538955894004754,17.873332977294922,-1.2272390340325965,17.89666748046875,-3.608667529107374,17.94333267211914,0.021813345825164143
9788,2011-06-13,17.540000915527347,17.75,17.526666641235348,17.636667251586914,37635300.0,-0.0018967843665719242,-2.621576481140532,0.30526309449235134,20.982147988918697,27.768022939900412,0.42161442921150893,0.686351651436464,0.47903008168824357,0.5010169708005741,19.013455057111546,0.223333358764652,-0.2700920204213091,-0.5999993324279735,-1.2377070183751044,0.037708353519157356,-0.9188531754015372,-0.28114548945440987,0.536666870117184,2.325743865440092,-28.993542633909506,0.31885384297356484,6,0.41833209991454723,0.6349992752075124,0.5183324813842738,0.2533321380615199,0.4233322143554652,0,0.025085439209952876,-1.2772307517987649,17.573333740234375,-8.538955894004754,17.873332977294922,-1.2272390340325965,17.89666748046875,0.025085439209952876
9789,2011-06-14,17.636667251586914,17.753332138061523,17.59000015258789,17.6200008392334,26392200.0,0.005511193330326014,-3.2607722161409094,-0.17241175193860264,28.406468954252503,26.426358132621683,0.2282388645619946,0.5343869917812256,0.3986291246248186,0.39206274329785984,17.456599272906754,0.21333122253417613,-0.2976916345114944,-0.45083303451538015,-1.0717089687330592,0.1700428997022989,-0.7612710016242197,-0.14039506740654062,0.35200035095214943,20.000069357988302,-12.740791507326698,0.310437967108839,6,0.176666259765625,0.5383329391479457,0.42583274841308594,0.15666580200195312,0.5200004577636719,1,0.02097895972105923,-2.621576481140532,17.540000915527347,-1.2772307517987649,17.573333740234375,-8.538955894004754,17.873332977294922,0.02097895972105923
9790,2011-06-15,17.440000534057614,17.546667098999027,17.26333236694336,17.546667098999027,45972000.0,-0.01115101366510185,4.312531292468063,-6.400091554131807,26.170220018894767,26.305971753329956,0.35921433511321865,0.6814581547412821,0.6040234233393527,0.576557023537422,16.68221397559744,0.3733348846435547,-0.3361045324559555,-0.5938331604003935,-1.2445629213823182,0.05689660058153123,-0.9191980408913558,-0.2684682799094311,0.47474691467285624,21.721440263400606,-11.604694921811667,0.3253648804909622,6,0.24166584014892933,0.6033325195312536,0.6749992370605504,0.35333251953125355,0.7333316802978551,2,0.025038215325436708,-3.2607722161409094,17.636667251586914,-2.621576481140532,17.540000915527347,-1.2772307517987649,17.573333740234375,0.025038215325436708
9791,2011-06-16,17.610000610351562,17.656667709350586,17.399999618530273,17.48666763305664,35231100.0,0.009747710498171358,1.36923835346315,-1.1562477648236122,32.62135469269255,26.720180334403935,0.16940484348974394,0.47406956087062824,0.44393912801866975,0.3935463446653742,16.283824546894934,0.2566680908203125,-0.39091347586657577,-0.38466644287109375,-1.038577382833072,0.2692444970908845,-0.7116219128520846,-0.05771097289010285,0.18749212365722911,50.73186253712346,16.12167289781788,0.3269554699809893,6,0.07166576385498047,0.4333324432373047,0.5499987602233887,0.1833324432373047,0.37999916076660156,3,0.015142896258434124,4.312531292468063,17.440000534057614,-3.2607722161409094,17.636667251586914,-2.621576481140532,17.540000915527347,0.015142896258434124
9792,2011-06-17,17.606666564941406,17.76333236694336,17.606666564941406,17.68666648864746,61692900.0,-0.00018932681968197862,-2.916648785256181,-0.6486499025702885,31.4960452537413,27.41801170095945,0.1439855198957396,0.4295964387968141,0.4547756231981879,0.37727822538208144,15.609776619016491,0.15666580200195312,-0.4163298714544119,-0.3436671257019057,-0.9750673415944284,0.287733090190617,-0.6593672336481688,-0.027967017755642587,-0.3433341979980469,68.66683959960938,33.17382091891439,0.31570010794626213,6,0.07499980926513672,0.43666648864746094,0.5749998092651367,0.18666648864746094,0.2566661834716797,4,0.009466075265812002,1.36923835346315,17.610000610351562,4.312531292468063,17.440000534057614,-3.2607722161409094,17.636667251586914,0.009466075265812002
9793,2011-06-20,17.68000030517578,17.833332061767578,17.566667556762695,17.566667556762695,45594300.0,0.004165112116134351,-3.7058684932429022,-1.4166607061965049,27.19661465347484,27.15160278563398,0.036909012193472535,0.31325435311602234,0.3897361960779655,0.28425039724503876,14.67129587282292,0.2666645050048828,-0.39621103686631187,-0.2328333854675293,-0.8325771348155797,0.3669103638805211,-0.5327052601415545,0.06703848920649591,-0.4066679382324203,73.09967742367255,42.901360982847265,0.29987187467402443,6,-0.010000228881835938,0.36333274841308594,0.5366663932800293,0.11999988555908203,0.06999969482421875,0,0.01753390614205097,-2.916648785256181,17.606666564941406,1.36923835346315,17.610000610351562,4.312531292468063,17.440000534057614,0.01753390614205097
9794,2011-06-21,17.76333236694336,17.76333236694336,17.583332061767578,17.700000762939453,32673000.0,0.004713351828573353,4.684375376460667,0.5588111546811626,37.71281949899272,27.871439440884927,-0.08341300077957925,0.18894111621101217,0.3207810040805157,0.18017827530008645,14.101462496314628,0.18000030517578125,-0.37921397829374115,-0.11733455657958913,-0.6729421941319238,0.43827308097274553,-0.39513837535575647,0.1604692621965782,-0.4676000122070292,87.71934521021001,52.77790466339704,0.2778038187761676,6,-0.09333229064941406,0.2800006866455078,0.4891672134399414,0.07000064849853516,-0.09999847412109375,1,0.011259191620579312,-3.7058684932429022,17.68000030517578,-2.916648785256181,17.606666564941406,1.36923835346315,17.610000610351562,0.011259191620579312
9795,2011-06-22,17.670000076293945,17.76333236694336,17.610000610351562,17.700000762939453,31747500.0,-0.005254210680823657,-1.044428620474804,-0.4737079869895193,42.582380441856586,29.810183932017416,-0.028624998158893078,0.24854897001624465,0.42469315452792245,0.2566477136157772,14.283522124465698,0.15333175659179688,-0.36254509911588784,-0.18116683959960866,-0.7141635370852057,0.3518298578859884,-0.44766518834240543,0.0853315091431881,-0.35276373327636534,62.30792593016449,24.34206493692279,0.26649834874279854,6,-0.06500053405761719,0.34333229064941406,0.6558332443237305,0.23666667938232422,-0.10000038146972301,2,0.027542027784683176,4.684375376460667,17.76333236694336,-3.7058684932429022,17.68000030517578,-2.916648785256181,17.606666564941406,0.027542027784683176
9796,2011-06-23,17.76333236694336,17.899999618530273,17.55666732788086,17.786666870117188,54463200.0,0.005281963228434217,1.7466583251953125,0.7777989700553118,45.14427575269245,32.47914747283516,-0.1555606664132867,0.12846171394661,0.3357211970501055,0.150177184955556,14.995299169431814,0.34333229064941406,-0.3586561570356288,-0.06666784286499094,-0.576693721158172,0.4433580354281901,-0.32168078201158323,0.18834509628160134,-0.4254521951757795,60.19388350323602,20.15466969366541,0.2550129391465908,6,-0.18166637420654297,0.15000057220458984,0.5733346939086914,0.14333438873291016,-0.22333145141601207,3,0.023081246184139204,-1.044428620474804,17.670000076293945,4.684375376460667,17.76333236694336,-3.7058684932429022,17.68000030517578,0.023081246184139204
9797,2011-06-24,17.469999313354492,17.80666732788086,17.450000762939453,17.729999542236328,62301300.0,-0.016513402301402857,-1.3777982642972948,11.142308321072422,35.29404431545905,34.06935817578408,0.13586005175776705,0.3834346425120927,0.6289138650581627,0.42714909052732253,15.903814812506646,0.35666656494140625,-0.36474624539748746,-0.3231675148010247,-0.8249934939520109,0.17865846434996158,-0.5740805043765178,-0.07225452522553155,-0.09839197478115125,4.444133616469362,-34.9749855358325,0.250912989575493,6,0.11166667938232422,0.44333362579345703,0.8891677856445312,0.43666744232177734,-0.2433319091796875,4,0.029765339336113916,1.7466583251953125,17.76333236694336,-1.044428620474804,17.670000076293945,4.684375376460667,17.76333236694336,0.029765339336113916
9798,2011-06-27,17.430000305175778,17.586666107177734,17.423332214355472,17.440000534057614,30501000.0,-0.002289582698960846,-12.998201879861101,0.038462384917287165,33.40514689923238,34.6247668363374,0.17725478229208846,0.37962784634204993,0.66970183029132,0.45288976296187045,16.27371208523253,0.16333389282226207,-0.36469968470358793,-0.3229998588562033,-0.8046778835579609,0.15867816584555428,-0.5638388712070821,-0.08216084650532451,-0.026689429805021092,1.3988980076892576,-36.73220006729107,0.24083901235087962,6,0.1516656875610387,0.4833326339721715,0.9491667747497594,0.47666645050049183,-0.33666801452636363,0,0.02486129866036957,-1.3777982642972948,17.469999313354492,1.7466583251953125,17.76333236694336,-1.044428620474804,17.670000076293945,0.02486129866036957
9799,2011-06-28,17.510000228881836,17.510000228881836,17.379999160766598,17.479999542236328,32963100.0,0.004589783264794534,7.666539513001699,-3.0,37.76366443619004,35.91292732714799,0.08649328997267958,0.24138336764642077,0.5908993843526531,0.35863262589597156,16.52448649975213,0.13000106811523793,-0.3259640391413896,-0.19816656112670827,-0.5803024553034035,0.18396933304998697,-0.3892345082150541,-0.0070986140383624274,0.3899993896484375,25.000183398746067,-10.95667013076526,0.1910679470883469,6,0.12999916076660156,0.37166595458984375,0.8866667747497559,0.3966665267944336,-0.8099994659423828,1,0.013706440204512171,-12.998201879861101,17.430000305175778,-1.3777982642972948,17.469999313354492,1.7466583251953125,17.76333236694336,0.013706440204512171
9800,2011-06-29,17.546667098999027,17.59666633605957,17.476667404174805,17.540000915527347,26600400.0,0.002094053091827641,1.2500223521629452,0.22220102994468816,39.74894746355795,36.70488207946637,0.07436895156838474,0.16984468790275642,0.5584597848630359,0.307191551065646,17.646403798925807,0.11999893188476562,-0.2814497460130241,-0.1338330268859842,-0.47438117586161255,0.20671512208964415,-0.30410710137379837,0.03644104760182998,0.3429325103759737,32.05149836775231,-2.5222873333231064,0.1702740744878138,6,0.09333229064941051,0.30333232879638317,0.8499999046325648,0.35999965667724254,-0.5966663360595739,2,0.00664894325315446,7.666539513001699,17.510000228881836,-12.998201879861101,17.430000305175778,-1.3777982642972948,17.469999313354492,0.00664894325315446
9801,2011-06-30,17.713333129882812,17.719999313354492,17.516666412353516,17.553333282470707,29952900.0,0.009498443775302068,1.346164003697346,24.00171673819689,54.79451517914762,39.29360096006708,-0.08504086221662277,-0.007994991625302816,0.39761504781650814,0.1263575693226784,17.321673201947238,0.20333290100097656,-0.253627787812011,0.03966636657714773,-0.29192809754919935,0.3712608307034948,-0.1261308654860258,0.20546359864032127,0.16607447052001945,78.12487427189475,37.78531553488294,0.1657972320631741,6,-0.073333740234375,0.12166690826416016,0.6583337783813477,0.19333362579345703,-1.4066658020019531,3,-0.00809183873004582,1.2500223521629452,17.546667098999027,7.666539513001699,17.510000228881836,-12.998201879861101,17.430000305175778,-0.00809183873004582
9802,2011-07-01,17.836666107177734,17.883333206176758,17.666667938232422,17.729999542236328,28439400.0,0.006962719912203097,1.1666444143508363,0.6666666666666815,59.569873154788375,42.89062968243524,-0.1925679861485925,-0.1425759388418797,0.27800285310870265,-0.012219945127753817,16.83061248656227,0.21666526794433594,-0.1979212649073112,0.1654994010925286,-0.1600318387080435,0.49103064089310067,0.0027337811922443223,0.32826502099281285,-0.45666694641113637,90.7284040440787,43.6974760027457,0.16276561990028557,7,-0.19666671752929688,-0.0016660690307617188,0.5166678428649902,0.07000064849853516,-0.8966655731201207,4,-0.01663232298389017,1.346164003697346,17.713333129882812,1.2500223521629452,17.546667098999027,7.666539513001699,17.510000228881836,-0.01663232298389017
9803,2011-07-05,17.796667098999023,17.85333251953125,17.67333221435547,17.780000686645508,27637500.0,-0.0022425159465543354,1.769293972650977,0.1562477648236893,55.35715654193068,44.851111576095015,-0.15005981904093346,-0.11835879835221164,0.32251663004732833,0.010284332014173003,16.88080245976684,0.18000030517578125,-0.1622101841987309,0.13166704177856303,-0.17831837205031675,0.4416524556074428,-0.023325665135875084,0.28665974869300115,-0.4066012573242226,82.7815924696468,30.995864055052103,0.15499270691443928,7,-0.15666770935058594,0.03833293914794922,0.5666666030883789,0.1099996566772461,-1.6599998474121094,1,-0.03202845182490821,1.1666444143508363,17.836666107177734,1.346164003697346,17.713333129882812,1.2500223521629452,17.546667098999027,-0.03202845182490821
9804,2011-07-06,17.906667709350586,17.983333587646484,17.809999465942386,17.809999465942386,24234600.0,0.006180966904626217,-2.5861647133106356,5.800183108262547,66.58775098441211,47.5183749697123,-0.2655114872697517,-0.2437439755387203,0.22065873454894813,-0.11068146804173296,17.30291633314493,0.18666648864746094,-0.11942691229748092,0.24350090026855398,-0.05991787871231935,0.5469196792494273,0.09179151077811909,0.39521028975898886,-0.506736520385747,84.86856222166172,28.070380937490015,0.15170938949043594,7,-0.22500133514404297,-0.07166767120361328,0.4416656494140625,-9.5367431640625e-07,-1.3299999237060582,2,-0.04542081373836293,1.769293972650977,17.796667098999023,1.1666444143508363,17.836666107177734,1.346164003697346,17.713333129882812,-0.04542081373836293
9805,2011-07-07,18.163333892822266,18.270000457763672,18.06333351135254,18.190000534057614,38460900.0,0.014333553715170089,1.2142908232601388,-0.2758573063414753,68.52684900642957,50.11643866457197,-0.4971160674561119,-0.5053156427017136,-0.03051713959906266,-0.3774638908231154,17.660690271868354,0.36333274841308594,-0.06685186911317587,0.4868337631225579,0.12282449844089527,0.8508430278042205,0.3048291307817266,0.6688383954633892,-0.7400666079101619,85.84073485178396,27.10718549062102,0.18200463234083142,7,-0.3383340835571289,-0.3366680145263672,0.13499975204467773,-0.24500083923339844,-1.5800018310546875,3,-0.08056522764585017,-2.5861647133106356,17.906667709350586,1.769293972650977,17.796667098999023,1.1666444143508363,17.836666107177734,-0.08056522764585017
9806,2011-07-08,18.02666664123535,18.106666564941406,17.92333221435547,18.083332061767575,27399900.0,-0.007524348359907784,2.5483692341768647,2.1249552964739356,62.909880997468406,53.18486496257301,-0.35667474110312725,-0.3758416193788676,0.10468508514595243,-0.2470733663154192,18.314345368309947,0.24000167846679688,-0.04578165210616447,0.34249982833862447,-0.044685940473524255,0.7296855971507732,0.14890694393254833,0.5360927127447006,-0.5525953659521541,59.66837379868487,2.1007977261438526,0.1935928844060747,7,-0.20166683197021484,-0.26000022888183594,0.2758336067199707,-0.073333740234375,-1.3666667938232422,4,-0.059726287711620696,1.2142908232601388,18.163333892822266,-2.5861647133106356,17.906667709350586,1.769293972650977,17.796667098999023,-0.059726287711620696
9807,2011-07-11,17.956666946411133,18.02666664123535,17.899999618530273,17.940000534057614,22645200.0,-0.0038831191710227975,-1.6206542756797284,-0.29411962704912353,58.521591698185,55.97558105134552,-0.23510524642140496,-0.29054760918538847,0.16947472706073086,-0.1846195416630252,17.879764710564743,0.12666702270507812,-0.02778030941140841,0.253333473205565,-0.1484287053036546,0.6550956517147846,0.05245238395095342,0.45421456246017655,-0.4348399201791082,47.486142456189704,-7.781433624700895,0.2008810892546103,7,-0.1316671371459961,-0.1900005340576172,0.24833345413208008,0.01833343505859375,-0.6499996185302734,0,-0.09188785554994361,2.5483692341768647,18.02666664123535,1.2142908232601388,18.163333892822266,-2.5861647133106356,17.906667709350586,-0.09188785554994361
9808,2011-07-12,17.979999542236328,18.13999938964844,17.920000076293945,17.953332901000977,28457100.0,0.001299383448767344,-3.714323667055029,1.600022888532504,56.929678368637674,58.105138154950815,-0.1924545321043638,-0.29431621035674027,0.13797940191974334,-0.2133099553303488,17.44513258473441,0.21999931335449574,-0.018647321520017357,0.2546661376953132,-0.1574906230190436,0.66682289840967,0.04858775733813303,0.4607445180524934,-0.4132821101124051,36.956458641721426,-13.619343968774857,0.20607838035717868,7,-0.10666561126708984,-0.2133331298828125,0.19083404541015625,-0.0049991607666015625,-0.7966670989990234,1,-0.05784199302873627,-1.6206542756797284,17.956666946411133,2.5483692341768647,18.02666664123535,1.2142908232601388,18.163333892822266,-0.05784199302873627
9809,2011-07-13,18.00666618347168,18.09000015258789,17.946666717529297,18.023332595825195,30460200.0,0.0014831280263778446,-1.0975827611232065,-0.6249910592947572,61.24723136251368,60.493836365945896,-0.1578608935078698,-0.30761371505852253,0.10264689058341148,-0.24629823360867675,17.004327850201484,0.14333343505859375,0.03595876753677629,0.26283283233642507,-0.1654659230849056,0.6911315877577557,0.04868345462575974,0.4769822100470904,-0.3977517698093713,28.8287359462232,-19.42598701872929,0.2141493777106657,7,-0.11333274841308594,-0.23999977111816406,0.14833402633666992,-0.031665802001953125,-0.7433338165283203,2,-0.10385036923721269,-3.714323667055029,17.979999542236328,-1.6206542756797284,17.956666946411133,2.5483692341768647,18.02666664123535,-0.10385036923721269
9810,2011-07-14,17.876667022705078,17.899999618530273,17.793333053588867,17.84000015258789,46566300.0,-0.007219501902352543,1.560036621652552,-2.2000457770656903,53.69570571683752,60.371746425689224,0.02667686001777625,-0.1509632118779507,0.2177775574077785,-0.12679391378418003,15.327859640486771,0.2133331298828125,0.09929185818832309,0.11100034713745188,-0.2960779942061116,0.5180786884810153,-0.09253882353432985,0.3145395178092336,-0.22808744639668888,24.038667862428433,-21.767877108628035,0.2035391706717813,7,0.09166717529296875,-0.1100006103515625,0.27083349227905273,0.16333293914794922,-0.44333457946777344,3,-0.07272044813551803,-1.0975827611232065,18.00666618347168,-3.714323667055029,17.979999542236328,-1.6206542756797284,17.956666946411133,-0.07272044813551803
9811,2011-07-15,17.876667022705078,17.989999771118164,17.81999969482422,17.90999984741211,30550500.0,0.0,-1.3181699958385351,-0.9090719933416562,66.39794497896517,61.13042107281998,0.058426458988336094,-0.1369841483263201,0.20356966709863045,-0.12829403052535326,14.238311629797396,0.1700000762939453,0.15367430299492568,0.0976670265197761,-0.30539214123765746,0.5007261942772097,-0.10386255735894068,0.2991966103984929,-0.19080219350937355,24.038667862428433,-25.884604131996674,0.20152958387871606,7,0.09499931335449219,-0.1100006103515625,0.27083349227905273,0.1833333969116211,-0.4799995422363281,4,-0.0723476562658375,1.560036621652552,17.876667022705078,-1.0975827611232065,18.00666618347168,-3.714323667055029,17.979999542236328,-0.0723476562658375
9812,2011-07-18,17.773332595825195,17.84666633605957,17.726667404174805,17.803333282470703,24658200.0,-0.0057804078774101875,1.0571223045106022,0.9000343327992676,63.17133528751505,61.99866315566269,0.169675440021809,-0.02163241934891147,0.29442631708842626,-0.023669512707048312,13.451444878377938,0.14999961853027344,0.2034049133304805,-0.014000701904297586,-0.40886609402465623,0.38086469021606106,-0.2114333979644769,0.18343199415588174,-0.05241962891541263,11.29000253801241,-42.92182117353268,0.19743269606017963,7,0.22500133514404297,-0.0066661834716796875,0.37416791915893555,0.2866678237915039,-0.03666496276855469,0,-0.06264062985433572,-1.3181699958385351,17.876667022705078,1.560036621652552,17.876667022705078,-1.0975827611232065,18.00666618347168,-0.06264062985433572
9813,2011-07-19,17.989999771118164,18.010000228881836,17.780000686645508,17.799999237060547,25756200.0,0.012190576760143568,-1.0000165858108387,-6.333206179668129,66.66666666666666,62.007431564802076,-0.018644097505589485,-0.22544300577567356,0.0680790821695183,-0.23277054797370766,13.161954195237563,0.23666763305664062,0.22014984731927711,0.18716650009155344,-0.2142420894106536,0.5885750895937605,-0.01353779465955185,0.38787079484265874,-0.2633323669433594,72.47691491986498,13.968142871380493,0.20070429475110407,7,0.008334159851074219,-0.22333335876464844,0.0991673469543457,0.07000064849853516,-0.1999988555908203,1,-0.037984016227412765,1.0571223045106022,17.773332595825195,-1.3181699958385351,17.876667022705078,1.560036621652552,17.876667022705078,-0.037984016227412765
9814,2011-07-20,17.963333129882812,17.989999771118164,17.866666793823242,17.969999313354492,26573700.0,-0.0014823035894732106,4.285650059263498,-0.035085077548561966,64.56875866143983,61.5676437486921,0.018892593419892023,-0.19291542977834908,0.08369653614195016,-0.1968064181329794,12.856819075861528,0.12333297729492188,0.2187992628148372,0.15049982070922852,-0.25668872548213884,0.5576883669005959,-0.053094452386456936,0.35409409380491397,-0.2366657257080078,83.52922960928454,20.778468452485754,0.20359427309568415,7,-0.029999732971191406,-0.19666671752929688,0.1033334732055664,0.09666728973388672,-0.3966655731201172,2,-0.043421823834460915,-1.0000165858108387,17.989999771118164,1.0571223045106022,17.773332595825195,-1.3181699958385351,17.876667022705078,-0.043421823834460915
9815,2011-07-21,18.156667709350586,18.229999542236328,17.969999313354492,18.0,31831800.0,0.010762734180225886,-1.3999753514617463,-23.501859799713877,65.21743115542097,61.82403821068684,-0.19611009833862525,-0.3667227427724349,-0.1232892481599599,-0.38084905384239676,12.816565715493155,0.2666664123535156,0.23503960696838888,0.31950101852417134,-0.10933840076240742,0.7483404378107501,0.10508130888088019,0.5339207281674625,-0.3974003219604505,85.43072708049915,23.607467382099415,0.21441970964329024,7,-0.17833423614501953,-0.3900012969970703,-0.16250085830688477,-0.09666728973388672,-0.5233345031738281,3,-0.0492015030900832,4.285650059263498,17.963333129882812,-1.0000165858108387,17.989999771118164,1.0571223045106022,17.773332595825195,-0.0492015030900832
9816,2011-07-22,18.17333221435547,18.239999771118164,18.083332061767575,18.19333267211914,20407500.0,0.0009178173699957437,1.7646920228879792,-0.12766164672080255,62.46912917427253,62.26265348580767,-0.21208524993260625,-0.37006984772147433,-0.1498241956793187,-0.3885093731275546,13.457515143277716,0.1566677093505895,0.22590936189808986,0.315665531158448,-0.13685749736149333,0.7681885596783893,0.08940401689847732,0.5419270454184186,-0.38342084274292176,87.01278916822103,27.654244107814435,0.2262615142599701,7,-0.18999862670898438,-0.34833240509033203,-0.31083250045776367,-0.12999916076660156,-0.4433326721191406,4,-0.040718992113819574,-1.3999753514617463,18.156667709350586,4.285650059263498,17.963333129882812,-1.0000165858108387,17.989999771118164,-0.040718992113819574
9817,2011-07-25,17.989999771118164,18.13333320617676,17.983333587646484,18.010000228881836,24532800.0,-0.010087992728845085,-8.000114442664438,1.0,56.47319832016921,62.21193348042229,-0.026292212907744528,-0.15366110563264357,0.015393640563953426,-0.19661517094298375,13.548792618060112,0.18999862670898438,0.186683469826189,0.1063330650329597,-0.3107740691495877,0.5234401992155071,-0.10222050205831579,0.3148866321242352,-0.17128305433654845,45.652065745608944,-10.299813431327955,0.2085535670912742,7,-0.0066661834716796875,-0.16499996185302734,-0.12750005722045898,0.053333282470703125,-0.3833332061767578,0,-0.03298122836010109,1.7646920228879792,18.17333221435547,-1.3999753514617463,18.156667709350586,4.285650059263498,17.963333129882812,-0.03298122836010109
9818,2011-07-26,17.863332748413086,18.030000686645508,17.836666107177734,18.010000228881836,32794200.0,-0.00704096855567693,1.071422732660318,7.333206179668129,48.56506592359987,60.80280398720964,0.09173184083099173,0.007520201252930292,0.12210069044929384,-0.06224891106630537,13.298644675102695,0.19333457946777344,0.16064620270399388,-0.042000579833985086,-0.4008316155115281,0.31683045584355796,-0.22141609767275483,0.13741493800478466,0.40666770935058594,6.611558523240473,-43.79545551165202,0.17941551783877063,7,0.12000083923339844,-0.03833293914794922,-0.0008330345153808594,0.18000030517578125,-0.1333332061767578,1,-0.007090788552192029,-8.000114442664438,17.989999771118164,1.7646920228879792,18.17333221435547,-1.3999753514617463,18.156667709350586,-0.007090788552192029
9819,2011-07-27,17.75,17.916667938232422,17.72333335876465,17.81333351135254,36600300.0,-0.006344434714913638,-2.314303464286298,0.4318169995838535,34.87800861378372,58.711948753536994,0.18419809155827238,0.14730756603330164,0.21009138600216914,0.05788286400798626,12.695529030353386,0.19333457946777344,0.14457368871577714,-0.1673333168029778,-0.4840828681055953,0.1494162344996397,-0.3257080924542848,-0.008958541151670829,0.5113337707519534,5.161287940874624,-39.079696502169504,0.15837477565130842,7,0.23166656494140625,0.07499980926513672,0.10666656494140625,0.2933330535888672,-0.20000076293945312,2,0.0022535727057657606,1.071422732660318,17.863332748413086,-8.000114442664438,17.989999771118164,1.7646920228879792,18.17333221435547,0.0022535727057657606
9820,2011-07-28,17.663333892822266,17.850000381469727,17.656667709350586,17.770000457763672,26725800.0,-0.004882597587477999,-2.2222398830149093,1.6842041861165487,36.20252321055292,55.35690189038008,0.2653219526215089,0.25630299114682487,0.2754738060893622,0.15117917880785825,12.414587946855564,0.19333267211914062,0.12699872539554846,-0.2598327636718736,-0.5511132495890969,0.03144772224534975,-0.40547300663048347,-0.11419252071326369,0.5764798614501956,1.1427768004865384,-39.447016984302856,0.1456402429586112,7,0.2849998474121094,0.1616659164428711,0.19333267211914062,0.37999916076660156,-0.32000160217285156,3,-0.005472711813416575,-2.314303464286298,17.75,1.071422732660318,17.863332748413086,-8.000114442664438,17.989999771118164,-0.005472711813416575
9821,2011-07-29,17.569999694824222,17.71666717529297,17.55666732788086,17.593332290649414,39579600.0,-0.005284064637195773,-5.400335711288292,0.21874329447103458,35.57209858443241,52.29032003448201,0.3470798607625447,0.35663319709015084,0.3498694580380821,0.2484327707216316,12.810512622972087,0.15999984741210938,0.09560024428022729,-0.34600028991699006,-0.6647742891395296,-0.027226290694450483,-0.5053872895282581,-0.18661329030572205,0.6348252967529255,2.31197430698713,-35.86029605020771,0.15938699961126973,7,0.3283338546752894,0.2550001144409144,0.23916625976562145,0.4733333587646449,-0.3433322906494176,4,0.0036046392972444163,-2.2222398830149093,17.663333892822266,-2.314303464286298,17.75,1.071422732660318,17.863332748413086,0.0036046392972444163
9822,2011-08-01,17.540000915527347,17.663333892822266,17.356666564941403,17.59666633605957,32064000.0,-0.0017073864438206243,2.228068062038887,2.428594784599253,33.66339017619407,48.62328931331839,0.3805150585534278,0.38289839807153214,0.35696682664800505,0.28099212702163,13.54565679389214,0.3066673278808629,0.08513845493470029,-0.3611658096313448,-0.7205105411636765,-0.001821078099013107,-0.5408381753975107,-0.18149344386517896,0.6129714629540963,27.22784196974209,-10.639764356272092,0.17967236576616613,8,0.25833225250243785,0.27333259582519176,0.2074985504150355,0.5033321380615199,-0.06666755676269531,0,0.010832304264065673,-5.400335711288292,17.569999694824222,-2.2222398830149093,17.663333892822266,-2.314303464286298,17.75,0.010832304264065673
9823,2011-08-02,17.226667404174805,17.516666412353516,17.223333358764652,17.413333892822266,45718800.0,-0.01786393928150609,-2.034460306028902,3.2941869467166898,26.122456605818286,44.35147797380488,0.6416603684930102,0.686538641757533,0.6453275278001875,0.5951966621757734,14.477101666409764,0.3166675567626953,0.046901728727227976,-0.6459993362426744,-1.1141750119784355,-0.17782366050691323,-0.8800871741105531,-0.41191149837479557,0.8466743929526359,0.480871069882601,-36.93845323104893,0.23408783786788032,8,0.5049991607666016,0.5199995040893555,0.5208320617675781,0.8166656494140625,0.176666259765625,1,0.02205877386792232,2.228068062038887,17.540000915527347,-5.400335711288292,17.569999694824222,-2.2222398830149093,17.663333892822266,0.02205877386792232
9824,2011-08-03,17.093332290649414,17.350000381469727,17.003332138061527,17.253332138061527,64366200.0,-0.007740041088450944,-1.039224046045641,0.8571428571428762,26.069212257526942,40.00167587403888,0.7136562787459297,0.7966617398022393,0.7523777745914444,0.728955624956626,15.143247384930126,0.3466682434081996,0.014314748450310333,-0.7386676788330071,-1.3216320804647594,-0.15570327720125476,-1.0301498796488815,-0.4471854780171327,0.8780084938744928,10.629919486007672,-27.305407151420127,0.2914822008158755,8,0.5283336639404297,0.5433340072631836,0.6541671752929688,0.9500007629394531,0.026668548583987928,2,0.03724652635081527,-2.034460306028902,17.226667404174805,2.228068062038887,17.540000915527347,-5.400335711288292,17.569999694824222,0.03724652635081527
9825,2011-08-04,16.700000762939453,16.996667861938473,16.690000534057614,16.996667861938473,78213600.0,-0.023010816207271967,1.0674171751136865,1.8541711370192246,21.018054991806864,35.39600096487603,0.9818856570907251,1.1328234326023043,1.119040206501456,1.1218651470995233,15.098957311786737,0.4033317565918004,-0.05709060428196011,-1.0588325500488267,-1.8098106402561847,-0.30785445984146875,-1.4343215951525075,-0.683343504945146,1.1358188110797194,0.9740482918395531,-37.11966563382023,0.3754890451036797,8,0.7116661071777344,0.7799997329711914,1.0608320236206055,1.343332290649414,0.5733318328857422,3,0.05089810989754007,-1.039224046045641,17.093332290649414,-2.034460306028902,17.226667404174805,2.228068062038887,17.540000915527347,0.05089810989754007
9826,2011-08-05,16.950000762939453,16.973333358764652,16.530000686645508,16.863332748413086,81896700.0,0.01497005919633243,5.649996423717602,-0.2921389490738692,31.087303791889056,32.57534601728935,0.6035800328763372,0.8411529268017972,0.8470904008924336,0.8742764361299749,15.843699386774793,0.4433326721191442,-0.12298944126203537,-0.7549992561340346,-1.5762131674281328,0.06621465516006353,-1.165606211781082,-0.3443923004869873,0.7024877646858698,37.05883441911971,-4.242561313964735,0.41060695564704863,8,0.3299999237060547,0.4499998092651367,0.7949986457824707,1.093332290649414,0.2466659545898402,4,0.023205398820392187,1.0674171751136865,16.700000762939453,-1.039224046045641,17.093332290649414,-2.034460306028902,17.226667404174805,0.023205398820392187
9827,2011-08-08,16.30666732788086,17.110000610351562,16.25666618347168,16.933332443237305,99128700.0,-0.03795477322132157,-1.3486244793074758,-7.230638878496446,17.669637591170016,29.142520647019364,1.098545592412563,1.4277351875287572,1.4599011089973573,1.5199238892591609,16.91760592091071,0.8533344268798828,-0.22908776594813673,-1.3158327102661147,-2.3376202568698936,-0.2940451636623358,-1.8267264835680024,-0.804938936964227,1.1437733883680963,3.968344073520708,-32.01026994513033,0.5108937733018892,8,0.7799997329711914,0.9566659927368164,1.4308323860168457,1.7366657257080078,1.093332290649414,0,0.05641864507292338,5.649996423717602,16.950000762939453,1.0674171751136865,16.700000762939453,-1.039224046045641,17.093332290649414,0.05641864507292338
9828,2011-08-09,16.940000534057614,16.969999313354492,16.223333358764652,16.446666717529293,71966700.0,0.0388389113141403,1.6988021578393555,-0.7872367624097177,34.060225922970304,29.051655903595652,0.358124607558139,0.7509969694237064,0.8019155734710495,0.8926642304177044,17.67345625008768,0.7466659545898402,-0.3250113652696953,-0.6304995536804228,-1.6811290677469906,0.42012996038614503,-1.1558143107137049,-0.10518479664714064,0.2716852756358854,63.60949249870449,32.25584191727738,0.5253147570332831,8,0.09666633605957387,0.3066663742065465,0.7974991798400914,1.1033325195312536,0.5633316040039134,1,0.03148363682957278,-1.3486244793074758,16.30666732788086,5.649996423717602,16.950000762939453,1.0674171751136865,16.700000762939453,0.03148363682957278
9829,2011-08-10,16.136667251586914,16.68666648864746,16.10333251953125,16.673332214355472,81008700.0,-0.047422270197430616,1.071007519917115,-1.0878333185127407,23.560174917040186,27.646950537649793,1.0153106416255717,1.483090292688864,1.5651655142964884,1.6966630309740154,18.543020887803586,0.8366680145263636,-0.4282626832483558,-1.3403328895568833,-2.5485457693597446,-0.13212000975402205,-1.9444393294583122,-0.7362264496554545,0.9733333587646484,3.3113925393721675,-20.32604411114626,0.6041064399014304,8,0.7733325958251953,1.0499992370605469,1.600832462310791,1.9066658020019531,1.4133319854736328,2,0.07849615987024516,1.6988021578393555,16.940000534057614,-1.3486244793074758,16.30666732788086,5.649996423717602,16.950000762939453,0.07849615987024516
9830,2011-08-11,16.576667785644528,16.799999237060547,16.283332824707028,16.283332824707028,64798500.0,0.02726712568323819,-2.5227059925093873,-0.5465886191344365,31.186194447141318,27.15962785572856,0.45254635134752874,0.9915402330904008,1.0992543686883316,1.2577643715259832,20.01558941535606,0.6633319854736328,-0.5069642626467683,-0.8353323936462438,-2.091920259525107,0.4212554722326196,-1.4636263265856755,-0.2070384607068121,0.3933315277099645,47.01999302745027,30.102047307805325,0.6282939329394314,8,0.3066654205322301,0.6099987030029332,1.1816654205322301,1.4666652679443395,0.9066658020019567,3,0.03277697668884949,1.071007519917115,16.136667251586914,1.6988021578393555,16.940000534057614,-1.3486244793074758,16.30666732788086,0.03277697668884949
9831,2011-08-12,16.583332061767578,16.770000457763672,16.426666259765625,16.700000762939453,45481200.0,0.00040202748883122474,1.6753165685749956,-0.39773200166458594,32.70489277487998,27.053128144471433,0.3254268477362565,0.9307337199031736,1.0742821800795177,1.2518261491301104,21.227868970293414,0.3433341979980469,-0.5625541198806729,-0.7640013694763184,-2.052611544066579,0.5246088051139424,-1.4083064567714487,-0.119696282181188,0.21666717529296875,47.682006275294434,32.977757293020815,0.6443050872951308,8,0.2266674041748047,0.5883340835571289,1.2425007820129395,1.460000991821289,0.8466682434081996,4,0.041608075595880756,-2.5227059925093873,16.576667785644528,1.071007519917115,16.136667251586914,1.6988021578393555,16.940000534057614,0.041608075595880756
9832,2011-08-15,16.65999984741211,16.69333267211914,16.430000305175778,16.626667022705078,44489100.0,0.004623183408434928,4.2667277027543244,-0.2857049437614439,35.020744208265455,28.041826766965563,0.12382509892528404,0.807797438544263,0.9786378351554461,1.1782536484788793,22.946912668229146,0.2633323669433629,-0.6206286586537644,-0.6316669464111335,-1.938847805445942,0.6755139126236749,-1.2852573759285377,0.02192348310627068,-0.5566673278808594,64.23083610082243,46.49931076555161,0.653590429517404,8,0.0666666030883789,0.5116662979125977,1.1358332633972168,1.3833332061767578,0.4466667175292933,0,0.03221289766101343,1.6753165685749956,16.583332061767578,-2.5227059925093873,16.576667785644528,1.071007519917115,16.136667251586914,0.03221289766101343
9833,2011-08-16,17.30666732788086,17.49333381652832,17.040000915527347,17.14666748046875,76786500.0,0.038815575413657655,-1.4285714285714557,4.800068665598535,45.12821157739854,30.159493358062406,-0.5702710983816814,0.11311080180887245,0.31904229151207986,0.533416938825443,23.036160751979747,0.8333339691162109,-0.661097691700455,0.04916715621948242,-1.216212957174669,1.3145472696136355,-0.5835229004775933,0.6818572129165581,-1.1915348052978523,86.57076874311332,64.47119812689456,0.6326900566970765,8,-0.5083341598510742,-0.13500118255615234,0.4891657829284668,0.7366657257080078,-0.5466670989990234,1,0.005392851719005165,4.2667277027543244,16.65999984741211,1.6753165685749956,16.583332061767578,-2.5227059925093873,16.576667785644528,0.005392851719005165
9834,2011-08-17,17.183332443237305,17.393333435058597,17.053333282470707,17.239999771118164,46540200.0,-0.007126437592341328,-1.147376282947092,-0.3541711370192881,44.76742759597211,32.798312536302994,-0.4836925625379642,0.18447177481146326,0.4269972078055666,0.659161364973393,23.13023191307516,0.3400001525878906,-0.7044374876990922,-0.035167694091796875,-1.2562559130258961,1.1859205248423041,-0.6457118035588465,0.5753764153752527,-1.0130718688964855,74.38007279445269,47.579460761834,0.6105441094670505,8,-0.38499927520751953,-0.011666297912597656,0.6366677284240723,0.8600006103515625,-0.25,2,0.018622679615918347,-1.4285714285714557,17.30666732788086,4.2667277027543244,16.65999984741211,1.6753165685749956,16.583332061767578,0.018622679615918347
9835,2011-08-18,17.26333236694336,17.316667556762695,16.770000457763672,16.836666107177734,75137100.0,0.004655669903979476,1.049988913604795,-7.529316728374285,46.64722338998654,34.527192491647156,-0.5312467125116491,0.0359574368382809,0.3337342089887194,0.5829122210196758,22.689190284551675,0.5466670989990234,-0.7051499709828839,0.08949899673461914,-1.049703606789656,1.2287016002588942,-0.4801023050275184,0.6591002984967567,-1.0401488629150393,78.43738209466045,46.534021021420884,0.5696013017621375,8,-0.4649991989135742,-0.09166622161865234,0.5666675567626953,0.7800006866455078,0.013334274291988635,3,0.01660553501629325,-1.147376282947092,17.183332443237305,-1.4285714285714557,17.30666732788086,4.2667277027543244,16.65999984741211,0.01660553501629325
9836,2011-08-19,17.433332443237305,17.579999923706055,17.15999984741211,17.163333892822266,69107100.0,0.0098474658704637,-2.0361454089194986,0.6328097060296116,48.86843952904419,37.99372604029985,-0.6989815015512484,-0.2027175259591445,0.1529252733180968,0.4173169902576426,21.911948170053456,0.4200000762939453,-0.6926100285298347,0.29649906158447337,-0.7503437168189073,1.343341839987854,-0.22692232761721698,0.8199204507861637,-1.1593429267089839,87.24630181563069,52.489790247161366,0.5234213892016903,8,-0.5916662216186523,-0.26166629791259766,0.43416786193847656,0.6100006103515625,-0.09000015258789062,4,0.0028681346249768147,1.049988913604795,17.26333236694336,-1.147376282947092,17.183332443237305,-1.4285714285714557,17.30666732788086,0.0028681346249768147
9837,2011-08-22,17.39666748046875,17.546667098999027,17.360000610351562,17.413333892822266,41313900.0,-0.0021031528474509953,-3.148137159326998,-0.06172778456734743,51.915853678983325,39.97768467985685,-0.549193603987959,-0.22428170986979268,0.1878038231079131,0.45768608228066654,21.61354258242934,0.1866664886474645,-0.624857186260364,0.28950071334838867,-0.6867917119165021,1.2657931386132795,-0.1986454992840585,0.7776469259808358,-1.0443173395097638,77.36635010937827,36.69313279177868,0.4881462126324457,8,-0.5550012588500977,-0.22500133514404297,0.47249889373779297,0.6466655731201172,-0.2933349609375,0,0.0019160465499756807,-2.0361454089194986,17.433332443237305,1.049988913604795,17.26333236694336,-1.147376282947092,17.183332443237305,0.0019160465499756807
9838,2011-08-23,17.73666763305664,17.73666763305664,17.376667022705078,17.386667251586914,51510000.0,0.019543981798215704,1.0571441027569333,-21.000343327992677,56.9275189437584,43.685167349492204,-0.8541224085799293,-0.6052914556989535,-0.1489941619729791,0.12505467400692538,21.991601448849927,0.3600006103515625,-0.5857272148264805,0.6358341217041001,-0.32125905636092256,1.5929272997691228,0.1572875326715888,1.1143807107366115,-1.3106585051328317,100.0,53.232764809382644,0.4785465890325105,8,-0.7266674041748047,-0.5650014877319336,0.14583253860473633,0.30666542053222656,-0.42666816711425426,1,-0.035519697451006915,-3.148137159326998,17.39666748046875,-2.0361454089194986,17.433332443237305,1.049988913604795,17.26333236694336,-0.035519697451006915
9839,2011-08-24,17.790000915527344,17.80666732788086,17.60333251953125,17.67333221435547,34187100.0,0.003006950548664733,1.711103199226896,0.3333387828949161,62.66460300702161,47.18276830059001,-0.7244505572205284,-0.6908969627867307,-0.20155583949227918,0.07904928500724395,22.964136562724388,0.20333480834960938,-0.43642171370058236,0.6871673583984368,-0.27578692230568436,1.650121639102558,0.20569021804637444,1.1686444987504991,-1.2591391071929081,98.39230780553143,43.93924739837064,0.48147714035206096,8,-0.6733341217041016,-0.6183347702026367,0.0924992561340332,0.25333213806152344,-0.4900016784667969,2,-0.057897730952138904,1.0571441027569333,17.73666763305664,-3.148137159326998,17.39666748046875,-2.0361454089194986,17.433332443237305,-0.057897730952138904
9840,2011-08-25,17.566667556762695,17.829999923706055,17.516666412353516,17.793333053588867,32912400.0,-0.01255386999838315,1.0888953880192769,-1.9428132356787864,57.20966637751678,49.905520923105215,-0.3865693920159501,-0.5008560747581718,0.026310006027593147,0.3057186376336496,24.181896082875657,0.31333351135253906,-0.3726288664678066,0.4686673164367683,-0.48334978102446513,1.4206844138980017,-0.007341232293850197,0.9446758651673868,-0.9082251964736159,60.69666612577682,3.8763263679122346,0.47600854873061677,8,-0.43666744232177734,-0.3950014114379883,0.28333234786987305,0.4766654968261719,-0.246667861938473,3,-0.03605323044219466,1.711103199226896,17.790000915527344,1.0571441027569333,17.73666763305664,-3.148137159326998,17.39666748046875,-0.03605323044219466
9841,2011-08-26,17.633333206176758,17.746667861938477,17.316667556762695,17.59666633605957,31380600.0,0.0037950083132527457,2.265789778653378,-0.16176643834463725,67.92792281937147,53.561874102116995,-0.32254849317025247,-0.5929336740640849,-0.04043549494862475,0.24233148182358377,25.30162102483259,0.43000030517578125,-0.17546466966833307,0.5321662902832038,-0.4268568940504416,1.4911894746168493,0.05265469811638113,1.0116778824500265,-0.8343039382776425,61.68822965511603,-1.742451729528895,0.4795115921668229,8,-0.33333301544189453,-0.4616670608520508,0.2391667366027832,0.4099998474121094,-0.0066661834716796875,4,-0.02022683747712961,1.0888953880192769,17.566667556762695,1.711103199226896,17.790000915527344,1.0571441027569333,17.73666763305664,-0.02022683747712961
9842,2011-08-29,17.729999542236328,17.81333351135254,17.666667938232422,17.703332901000977,25431000.0,0.005482022878448678,-1.9334121731169054,0.7272679983354141,62.486817883903385,55.49060813617309,-0.2810266996911466,-0.7110941220597518,-0.13595257497304658,0.1482616626314055,25.657028505415862,0.18000030517578125,-0.021446939367496753,0.6193326950073228,-0.36150971330523873,1.6001751033198843,0.12891149085104203,1.1097538991636036,-0.8072537956403814,80.5193695333923,16.404456129111637,0.4904212041562807,8,-0.42999935150146484,-0.6116666793823242,0.17416715621948242,0.31333351135253906,-0.18000030517578125,0,-0.021808644194592164,2.265789778653378,17.633333206176758,1.0888953880192769,17.566667556762695,1.711103199226896,17.790000915527344,-0.021808644194592164
9843,2011-08-30,17.606666564941406,17.709999084472656,17.469999313354492,17.6200008392334,40452600.0,-0.0069561748719236816,1.4827892384644983,-0.5000357628209713,79.5973213126766,59.36059632691803,-0.1236687018127327,-0.587978870032007,-0.015243913776362916,0.27339387150168903,25.777045799445407,0.26000022888183594,0.12907446064482997,0.47699975967407227,-0.5277349070425892,1.4817344263907337,-0.025367573684260236,0.9793670930324048,-0.575050317092245,56.49341963482875,-14.680177140434076,0.5023673333583313,8,-0.30666637420654297,-0.5399999618530273,0.2975001335144043,0.43666648864746094,-0.023334503173828125,1,-0.028587696799597495,-1.9334121731169054,17.729999542236328,2.265789778653378,17.633333206176758,1.0888953880192769,17.566667556762695,-0.028587696799597495
9844,2011-08-31,17.729999542236328,17.793333053588867,17.6200008392334,17.666667938232422,39690600.0,0.007004902196563689,-1.2127638851688622,-4.749535116578458,76.61537946892314,62.69039144679988,-0.18025816091904545,-0.6968991132968334,-0.14250862734311553,0.15504389905392912,25.150078125166754,0.18666648864746094,0.27606230097836004,0.5684993743896491,-0.4711258367774427,1.608124585556741,0.04868676880610323,1.088311979973195,-0.6025772532843412,80.5193695333923,6.030650081733441,0.5198126055835467,8,-0.2349996566772461,-0.7199993133544922,0.17416715621948242,0.31333351135253906,0.1700000762939453,2,-0.023688668197278773,1.4827892384644983,17.606666564941406,-1.9334121731169054,17.729999542236328,2.265789778653378,17.633333206176758,-0.023688668197278773
9845,2011-09-01,17.549999237060547,17.850000381469727,17.549999237060547,17.733333587646484,37477800.0,-0.01015230173847359,-2.272721598002497,-2.8948319479580773,70.65528017645418,65.11115151873433,0.049933176194013384,-0.47427006772896974,0.03439609742545002,0.33754082351249437,23.780260999505963,0.3000011444091797,0.3310017837835808,0.3459991455078111,-0.6836377561841189,1.375636047199741,-0.16881930533815392,0.8608175963537761,-0.3382676319380735,43.749731778842715,-32.71998743313358,0.5148184508459648,9,0.03333473205566406,-0.5733327865600586,0.3533339500427246,0.4933338165283203,0.720001220703125,3,-0.014245014864278316,-1.2127638851688622,17.729999542236328,1.4827892384644983,17.606666564941406,-1.9334121731169054,17.729999542236328,-0.014245014864278316
9846,2011-09-02,17.343332290649414,17.546667098999027,17.323333740234375,17.416667938232422,32428500.0,-0.0117758948943264,-2.9411972601357097,0.40001040366208906,63.83264439675642,66.43523937626466,0.2709883512270679,-0.24941232318608542,0.23249331227167502,0.5418023050712719,22.20775136665778,0.22666549682617188,0.39658173494173,0.11966562271118164,-0.9045552650121707,1.143886510434534,-0.3924448211504945,0.6317760665728578,-0.042243056838326964,3.797193300135808,-71.15468331402755,0.5121104438616769,9,0.24000167846679688,-0.3666658401489258,0.5433344841003418,0.7000007629394531,0.89666748046875,4,-0.0013453352235989202,-2.272721598002497,17.549999237060547,-1.2127638851688622,17.729999542236328,1.4827892384644983,17.606666564941406,-0.0013453352235989202
9847,2011-09-06,17.226667404174805,17.26333236694336,16.956666946411133,17.15999984741211,51343200.0,-0.006726786093898984,3.3810133653047045,-0.9090743582407865,47.93814280952929,65.43641980579477,0.40342747342591423,-0.06354749825327133,0.3485125695444502,0.654773439947455,20.328163444286762,0.38666534423828125,0.4465663090650338,-0.042999267578125,-0.9720266293943212,0.8860280942380712,-0.5075129484862231,0.4215144133299731,0.6233329772949219,30.22392839757112,-41.471283375795785,0.4645136809080972,9,0.176666259765625,-0.2500009536743164,0.6349992752075195,0.7866649627685547,1.1733322143554688,1,0.02321979110325989,-2.9411972601357097,17.343332290649414,-2.272721598002497,17.549999237060547,-1.2127638851688622,17.729999542236328,0.02321979110325989
9848,2011-09-07,17.473333358764652,17.520000457763672,17.283332824707028,17.350000381469727,31210500.0,0.01431884350016932,1.1846191767316079,1.8499699596601682,57.02750471908291,64.81007555157935,0.12905030260811046,-0.2827031670891209,0.10534343909026944,0.40650252032213885,17.991901674628167,0.2933330535888672,0.4800744476468566,0.17700004577637074,-0.7427555736224711,1.0967556651752126,-0.2828777639230502,0.6368778554757917,0.358800354003904,57.83578584178157,-12.961319702507097,0.45987780969942155,9,-0.0699996948242223,-0.4966669082641637,0.3324999809265101,0.43999958038329723,0.8666667938232386,2,0.0043875931810937185,3.3810133653047045,17.226667404174805,-2.9411972601357097,17.343332290649414,-2.272721598002497,17.549999237060547,0.0043875931810937185
9849,2011-09-08,17.40333366394043,17.583332061767578,17.35333251953125,17.360000610351562,34807500.0,-0.0040060870691916994,-7.117262966578035,0.3513500974297013,53.40913207652328,64.38779396258008,0.15470170814774065,-0.11904596328139405,0.1755196211907375,0.47420776583869184,15.251325336089455,0.22999954223632812,0.49943856465133507,0.043667030334471946,-0.6968400375237813,0.7841740981927252,-0.3265865035946547,0.4139205642635986,0.41129071350097846,50.0,-19.011477755404655,0.3702535339291263,9,0.0,-0.4266672134399414,0.3358330726623535,0.48999977111816406,1.083333969116211,3,0.010342753940304261,1.1846191767316079,17.473333358764652,3.3810133653047045,17.226667404174805,-2.9411972601357097,17.343332290649414,0.010342753940304261
9850,2011-09-09,17.120000839233402,17.393333435058597,17.066667556762695,17.299999237060547,36083400.0,-0.01628037651740777,-1.2790778136332128,-4.153835996302572,42.76924945904509,61.5923858114327,0.4112601424494393,0.21826990243174293,0.454558156115894,0.754852651661583,13.144901992995136,0.3366661071777344,0.45613440481465517,-0.2668324470519998,-0.9212518948842785,0.38758700078027886,-0.5940421709681374,0.06037727686413774,0.6774643895873993,26.06398358864532,-38.962077425069644,0.32720972391613895,9,0.2833328247070277,-0.1433343887329137,0.5091652870178187,0.6633319854736293,1.1399993896484375,4,0.04556067412738507,-7.117262966578035,17.40333366394043,1.1846191767316079,17.473333358764652,3.3810133653047045,17.226667404174805,0.04556067412738507
9851,2011-09-12,17.273332595825195,17.276666641235348,16.940000534057614,16.950000762939453,33687900.0,0.008956293754402544,1.0404011212901054,-1.796303949306496,47.2992287329351,59.904875905769565,0.22517117426300004,0.1257278546840972,0.2932523328440553,0.5994844044978365,11.016414605884142,0.3366661071777344,0.3802583457224067,-0.14800071716308594,-0.6865603980984005,0.39055896377222865,-0.41728055763074323,0.12127912330457136,0.5073166673474141,51.81341927297227,-11.170359357542473,0.2692798404676574,9,0.12166786193847656,-0.29666614532470703,0.1725010871887207,0.3216676712036133,1.3566665649414062,0,0.05769980149513021,-1.2790778136332128,17.120000839233402,-7.117262966578035,17.40333366394043,1.1846191767316079,17.473333358764652,0.05769980149513021
9852,2011-09-13,17.196666717529293,17.266666412353516,17.073333740234375,17.26333236694336,32312400.0,-0.0044383953050514124,4.2726799833541405,-0.20618337767448996,36.63359324985027,55.1311283432333,0.24387377562374013,0.25788272368313514,0.3569128734839815,0.6718376777211112,8.772901115532692,0.1999988555908203,0.3445646078639051,-0.251499938964848,-0.6705632764709222,0.16756339854122615,-0.4610316077178851,-0.04196827021181093,0.5503565964787178,39.89640992496072,-17.644771374378422,0.2095316687530373,9,0.19833374023437855,-0.22000026702880504,0.1433339118957555,0.28666687011719105,1.5533332824707067,1,0.0606706561641599,1.0404011212901054,17.273332595825195,-1.2790778136332128,17.120000839233402,-7.117262966578035,17.40333366394043,0.0606706561641599
9853,2011-09-14,17.399999618530273,17.59666633605957,17.19333267211914,17.23666763305664,37522800.0,0.01182397172317784,-2.2266446941780536,-2.4500171663995034,41.013763721751175,51.17539326021419,0.009099098489862456,0.06524573980133042,0.14395872388199393,0.4659162254972884,9.23016300630195,0.4033336639404297,0.26127603115043385,-0.05283365249633931,-0.46731604161432116,0.36164873662164254,-0.260074847055332,0.1544075420626534,0.3147427842797228,70.0507142400708,16.946710136909402,0.20724119455899118,9,-0.0049991607666015625,-0.42333316802978516,-0.22499942779541016,-0.06833267211914062,1.3900012969970703,2,0.057471265627790036,4.2726799833541405,17.196666717529293,1.0404011212901054,17.273332595825195,-1.2790778136332128,17.120000839233402,0.057471265627790036
9854,2011-09-15,17.503332138061527,17.503332138061527,17.31333351135254,17.406667709350586,32997600.0,0.005938650677969504,2.9310970797156486,0.5918279168077945,48.45522736619206,48.70872072574062,-0.14501763866335082,-0.013580272904249568,0.02846112835346304,0.36168744435778777,9.712135897838259,0.18999862670898793,0.2020487577488197,0.034498882293704014,-0.360423839229,0.42942160381640804,-0.162962478467648,0.23196024305505603,0.18042058999837352,85.78665164022578,32.25330777464471,0.19746136076135257,9,-0.23499870300293324,-0.5266656875610387,-0.36166524887085316,-0.1883316040039098,1.4700012207031214,3,0.04780049923791396,-2.2266446941780536,17.399999618530273,4.2726799833541405,17.196666717529293,1.0404011212901054,17.273332595825195,0.04780049923791396
9855,2011-09-16,17.549999237060547,17.71666717529297,17.516666412353516,17.583332061767578,107053800.0,0.0026661837089603235,-3.0000762951094835,-0.34483030781372054,47.947432164397114,46.94369714436736,-0.21421134952447574,-0.03970557431898669,-0.0383539725609765,0.31151229044182216,9.235215477361994,0.21333503723144176,0.10663522493138444,0.06683263778686666,-0.3173485687375539,0.4510138443112872,-0.1252579654753454,0.2589232410490787,-0.6099987030029332,78.54060810860601,24.963166380882967,0.1920906032622109,9,-0.2216653823852539,-0.48333263397216797,-0.5016660690307617,-0.2949991226196289,1.3766670227050781,4,0.0533714208954561,2.9310970797156486,17.503332138061527,-2.2266446941780536,17.399999618530273,4.2726799833541405,17.196666717529293,0.0533714208954561
9856,2011-09-19,17.483333587646484,17.540000915527347,17.34666633605957,17.393333435058597,27086700.0,-0.003798612667360368,-1.1090928006658731,-2.7000457770655837,43.83332761126563,46.48760656678252,-0.14035822512791185,0.0325678743477269,0.011379474186959726,0.37153219647243674,9.691408945776883,0.20333290100097656,0.014661114145873455,-0.002333068847654829,-0.3857989189503854,0.38113278125507577,-0.19406599389902013,0.18939985620371047,-0.5277997207641647,63.73053615265112,13.000873403852992,0.19173292505136602,9,-0.1549997329711914,-0.3450002670288086,-0.448333740234375,-0.2283334732055664,1.4200000762939453,0,0.04442325814706982,-3.0000762951094835,17.549999237060547,2.9310970797156486,17.503332138061527,-2.2266446941780536,17.399999618530273,0.04442325814706982
9857,2011-09-20,17.430000305175778,17.639999389648438,17.389999389648438,17.479999542236328,25263600.0,-0.003050521355286162,-2.8461222453710495,-0.5555461365659919,45.42313652319655,45.198232322795135,-0.061630024256260185,0.09331048537675102,0.04906835588899483,0.4164050904031349,10.068736410356717,0.25,-0.05850597106163136,-0.05733299255371449,-0.43945755529872343,0.32479157019129445,-0.24839527392621719,0.1337292888187882,-0.4592437721252445,45.22301350691314,-4.58021615685179,0.19106228137250383,9,-0.10166645050048473,-0.2899999618530238,-0.4391674995422328,-0.18333435058593395,1.6933326721191442,1,0.06884674897191423,-1.1090928006658731,17.483333587646484,-3.0000762951094835,17.549999237060547,2.9310970797156486,17.503332138061527,0.06884674897191423
9858,2011-09-21,17.106666564941403,17.530000686645508,17.09666633605957,17.453332901000973,31421700.0,-0.01855041506444277,-1.363641092598322,6.933432516975169,35.36772541258853,43.193631582357945,0.2282223251224984,0.386860680144995,0.3519257810066776,0.7277688644169196,10.76634195282244,0.4333343505859375,-0.10978605035484179,-0.3491666793823285,-0.7482407643892017,0.049907405624544765,-0.5487037218857651,-0.14962963687889186,-0.12099181904602219,1.6129379589545707,-42.47471659987306,0.19953704250343732,9,0.22166728973389027,0.20333385467529652,-0.15750026702880504,0.07999992370605824,2.163333892822269,2,0.0960639192223729,-2.8461222453710495,17.430000305175778,-1.1090928006658731,17.483333587646484,-3.0000762951094835,17.549999237060547,0.0960639192223729
9859,2011-09-22,16.760000228881836,17.076667785644528,16.64666748046875,16.883333206176758,63960900.0,-0.020264984691408472,-1.4571553133514783,0.35576854302267363,32.801128799587474,42.08606262019598,0.5297430844128215,0.6876622558373064,0.672805654500003,1.060008545133602,11.628830393310828,0.4599990844726527,-0.11516087954252185,-0.6443329811096206,-1.1202710747103275,-0.16839488750891363,-0.8823020279099723,-0.40636393430926887,0.9566669464111328,10.59184866699466,-32.15310791092078,0.23796904680035347,9,0.42166709899902344,0.48833370208740234,0.22499942779541016,0.426666259765625,2.289999008178711,3,0.12112175769229938,-1.363641092598322,17.106666564941403,-2.8461222453710495,17.430000305175778,-1.1090928006658731,17.483333587646484,0.12112175769229938
9860,2011-09-23,16.933332443237305,16.98666763305664,16.676666259765625,16.726667404174805,38109000.0,0.010342017421740346,-1.021743727531689,-1.6756673161980762,40.942531564071174,41.37976293476665,0.36559339925418044,0.48954878322318507,0.4793603547430578,0.8708757100209823,12.80597818079755,0.3100013732910156,-0.16005226068966394,-0.4393340110778823,-0.9526082665473083,0.07394024439154379,-0.6959711388125953,-0.18269688334316925,0.7619347381591801,28.85893024470422,-18.03552501632999,0.25663712773471314,9,0.2483348846435547,0.3150014877319336,0.051667213439941406,0.25333404541015625,1.9733352661132812,4,0.12047250134406129,-1.4571553133514783,16.760000228881836,-1.363641092598322,17.106666564941403,-2.8461222453710495,17.430000305175778,0.12047250134406129
9861,2011-09-26,17.276666641235348,17.283332824707028,16.933332443237305,16.979999542236328,34081800.0,0.020275642679841388,1.258070867352932,1.435497268163007,51.00400314368567,42.97647514519281,0.02545917520390617,0.1245075403976088,0.11948795647047561,0.5140559772806768,13.504510831377575,0.350000381469723,-0.18499532951193842,-0.07816648483276722,-0.5779133571727435,0.42158038750720905,-0.32803992100275536,0.17170695133722091,0.39762854614258103,63.42282523541033,13.823999143434975,0.24987343616998814,9,-0.09499931335448863,-0.02833271026610973,-0.2916669845581019,-0.09000015258788707,1.4666671752929723,0,0.09550451211416644,-1.021743727531689,16.933332443237305,-1.4571553133514783,16.760000228881836,-1.363641092598322,17.106666564941403,0.09550451211416644
9862,2011-09-27,17.343332290649414,17.6200008392334,17.266666412353516,17.453332901000973,34477500.0,0.00385871017820949,-1.6835624574466543,-0.3707880338693114,47.186116446013564,43.66229211455531,-0.020354594037719664,0.0288685699715181,0.04004907268971181,0.4357522637745035,14.137761752617678,0.3533344268798828,-0.15883119455125438,0.007832527160644531,-0.45968157038912594,0.475346624710415,-0.22592452161424248,0.24158957593553154,0.3104103425903304,71.57514986077008,22.06738387354335,0.23375704877488565,9,-0.1616649627685547,-0.09499835968017578,-0.3366661071777344,-0.15666580200195312,1.6100006103515625,1,0.08994819145177102,1.258070867352932,17.276666641235348,-1.021743727531689,16.933332443237305,-1.4571553133514783,16.760000228881836,0.08994819145177102
9863,2011-09-28,17.10333251953125,17.473333358764652,17.09666633605957,17.373332977294922,34380600.0,-0.013838157921217897,-1.6588308156286435,2.4545359966709075,43.95157475863904,43.16188626927163,0.19348439295434972,0.24161406175943867,0.2572385354079927,0.6628663469991487,14.381559353813348,0.3766670227050817,-0.1607243867090169,-0.20700054168701243,-0.6671853411981701,0.2531842578241452,-0.43709294144259303,0.023091858068568172,0.5302686106530743,46.91763977370485,-2.4234385529483546,0.23009239975557927,9,0.07833480834960938,0.14500141143798828,-0.09666633605957031,0.08333396911621094,2.036666870117191,2,0.11810566481455709,-1.6835624574466543,17.343332290649414,1.258070867352932,17.276666641235348,-1.021743727531689,16.933332443237305,0.11810566481455709
9864,2011-09-29,17.309999465942386,17.466667175292972,17.106666564941403,17.270000457763672,31033200.0,0.012083431470161221,1.037732997209161,-0.14814422356915088,53.95282357012021,43.829151981018654,-0.04860181759586979,0.001969408908312431,0.03055214650078497,0.4439588626307689,14.907595750792485,0.3633346557617223,-0.12524004516970066,0.020666408538822623,-0.3950682965624459,0.43640111364009115,-0.18720094401180987,0.2285337610894551,0.3100013732910121,67.13770701950585,14.2387023415031,0.20786735255063418,9,-0.16666603088379262,-0.061665534973148084,-0.21916627883911488,-0.12333297729492543,1.856668472290039,3,0.11322940798915737,-1.6588308156286435,17.10333251953125,-1.6835624574466543,17.343332290649414,1.258070867352932,17.276666641235348,0.11322940798915737
9865,2011-09-30,17.299999237060547,17.530000686645508,17.23666763305664,17.283332824707028,40857900.0,-0.000577713991355977,-4.33348361366395,0.41667064040823454,50.58997087490895,44.57989012142345,-0.08693565617643984,-0.00813724956557138,0.013771266897890655,0.43924750807887136,15.202029691235714,0.2933330535888672,-0.1135633162124634,0.023166179656982422,-0.37419612328404384,0.4205284825980087,-0.1755149718135307,0.22184733112749555,0.30053493499755746,53.39794229081253,0.34668027863214235,0.1986811514705129,9,-0.15666580200195312,-0.051665306091308594,-0.15583276748657227,-0.11333274841308594,2.013334274291992,4,0.10115607382519998,1.037732997209161,17.309999465942386,-1.6588308156286435,17.10333251953125,-1.6835624574466543,17.343332290649414,0.10115607382519998
9866,2011-10-03,17.319999694824222,17.639999389648438,17.283332824707028,17.293333053588867,46500600.0,0.0011560958754743833,-14.285568316505774,1.6000228885327172,52.798784604996776,45.399406574956814,-0.1481177056895433,-0.0315952586419499,-0.033867289723225724,0.40641848491385346,14.797505164633733,0.3566665649414098,-0.13055996599236153,0.044333267211918326,-0.3523433979120405,0.44100993233587715,-0.1540050653500593,0.24267159977389596,-0.6733322143554723,41.10432032240124,-13.04868803283184,0.1983383325619788,10,-0.17666625976562855,-0.07166576385498402,-0.1691665649414098,-0.13333320617676137,2.453332901000973,0,0.09160900938124783,-4.33348361366395,17.299999237060547,1.037732997209161,17.309999465942386,-1.6588308156286435,17.10333251953125,0.09160900938124783
9867,2011-10-04,17.626667022705078,17.65999984741211,17.209999084472653,17.246667861938473,56092500.0,0.017705966124958783,1.0149371639885547,14.249982118587749,54.91331343846356,47.571138577831825,-0.47377679111491844,-0.32333676236006426,-0.35926879620515706,0.08564828221136622,13.595070960313052,0.4500007629394567,-0.1443953773586344,0.3310006141662605,-0.09455767371405699,0.7565589020465779,0.11822147022609997,0.543779758106421,-0.9601329040527347,94.08293239523411,40.20834255351426,0.212779143940159,10,-0.47333335876464844,-0.37833309173583984,-0.39083385467529297,-0.4400005340576172,1.7233333587646484,1,0.06335098929280569,-14.285568316505774,17.319999694824222,-4.33348361366395,17.299999237060547,1.037732997209161,17.309999465942386,0.06335098929280569
9868,2011-10-05,17.549999237060547,17.75,17.376667022705078,17.566667556762695,40813500.0,-0.004349533893490687,-1.055047220078639,-0.04386409609042819,51.02340098563039,49.595835487392144,-0.3661091785442885,-0.25363485945970865,-0.29852885222493697,0.14762419843031438,13.088810079087526,0.3733329772949219,-0.1464182393141762,0.2504995346069343,-0.18310229036465486,0.6841013595785235,0.03369862212113972,0.4673004470927289,-0.8437264892578114,68.91180342255392,18.285952685037685,0.2168009124857945,10,-0.3366661071777344,-0.3016653060913086,-0.3408327102661133,-0.36333274841308594,1.8266677856445312,2,0.07996203560949411,1.0149371639885547,17.626667022705078,-14.285568316505774,17.319999694824222,-4.33348361366395,17.299999237060547,0.07996203560949411
9869,2011-10-06,17.583332061767578,17.633333206176758,17.44333267211914,17.579999923706055,30063600.0,0.001899306333680073,2.6773907746829835,-0.19990845634511958,50.73528298044574,50.68391897810042,-0.30214407512633557,-0.28753321355932826,-0.3440769736507576,0.097834577438082,12.753696574729315,0.1900005340576172,-0.14890745072229095,0.2748324394226067,-0.1750118430886758,0.7246767219338892,0.049910298166963685,0.49975458067824974,-0.8144356788330072,69.13561932211552,21.13031503859476,0.22492214125564144,10,-0.24166584014892578,-0.33499813079833984,-0.39999866485595703,-0.3966655731201172,2.1500015258789062,3,0.0885308496940469,-1.055047220078639,17.549999237060547,1.0149371639885547,17.626667022705078,-14.285568316505774,17.319999694824222,0.0885308496940469
9870,2011-10-07,17.899999618530273,18.010000228881836,17.633333206176758,17.69333267211914,41738700.0,0.018009530596947654,-1.3061301943748649,62.02232398397253,58.27812762654995,51.49215503175201,-0.5221828166302309,-0.5721009587213004,-0.6667380402872354,-0.2308477901618886,12.00354260978912,0.4266681671142578,-0.08990308898009047,0.5525000572204597,0.04051116499293528,1.0644889494479841,0.2965056111066957,0.8084945033342237,-1.0722370185717764,86.24994337566852,38.57175941504772,0.25599444611376304,10,-0.3466663360595703,-0.5716657638549805,-0.6474995613098145,-0.7133331298828125,1.7299995422363281,4,0.07076359478750405,2.6773907746829835,17.583332061767578,-1.055047220078639,17.549999237060547,1.0149371639885547,17.626667022705078,0.07076359478750405
9871,2011-10-10,18.270000457763672,18.393333435058594,18.06333351135254,18.06333351135254,36565200.0,0.020670438386510837,-2.193543325980822,1.0,64.82351879926009,53.45186640433496,-0.8230095219692224,-0.9102758012703163,-1.0355476199950076,-0.6089178393432846,11.243427853342494,0.4933338165283203,0.02195923887274631,0.8726675033569329,0.2171693326230404,1.5281656740908254,0.5449184179899866,1.2004165887238791,-1.3476588474913065,89.57750383618524,39.870768659764956,0.3277490853669465,10,-0.5250005722045898,-0.75,-0.9900002479553223,-1.083333969116211,0.8833332061767578,0,0.05710635070868397,-1.3061301943748649,17.899999618530273,2.6773907746829835,17.583332061767578,-1.055047220078639,17.549999237060547,0.05710635070868397
9872,2011-10-11,18.239999771118164,18.26333236694336,18.1299991607666,18.26000022888184,30640500.0,-0.001642073666876076,9.00071530758226,-0.0967762775373258,72.30968398872717,56.60276742990031,-0.7291148002434191,-0.8412340178580493,-1.0037126249529535,-0.5888394563513941,10.44223555094513,0.1400012969970703,0.10621585577975878,0.7905001640319824,0.042680451935989794,1.538319876127975,0.41659030798398433,1.1644100200799805,-1.1705589783671755,84.91799649548052,27.924483377657957,0.3739098560479967,10,-0.48999977111816406,-0.7199993133544922,-0.9599995613098145,-1.0533332824707031,0.6533336639404297,1,0.08406430065503412,-2.193543325980822,18.270000457763672,-1.3061301943748649,17.899999618530273,2.6773907746829835,17.583332061767578,0.08406430065503412
9873,2011-10-12,18.399999618530273,18.796667098999023,18.333332061767575,18.350000381469727,66291900.0,0.008771921569070251,-10.11970154719313,-2.499904634750653,84.84413523462779,60.035135392623374,-0.7664387134433994,-0.9723268216532333,-1.1498799112803404,-0.7569206937014101,11.007874888627997,0.5566673278808594,0.14715468353405825,0.9005000114440911,0.04120249523989017,1.759797527648292,0.4708512533419906,1.3301487695461915,-1.198169561548525,70.68961872319555,7.503298055197789,0.4296487581021009,10,-0.3966665267944336,-0.6783323287963867,-1.2099995613098145,-1.2133331298828125,0.5100002288818359,2,0.05163047731711501,9.00071530758226,18.239999771118164,-2.193543325980822,18.270000457763672,-1.3061301943748649,17.899999618530273,0.05163047731711501
9874,2011-10-13,18.34000015258789,18.43666648864746,18.239999771118164,18.34666633605957,31503300.0,-0.0032608406079508434,1.1071454116300694,-0.13332570382238498,81.39878253450455,63.458336688134,-0.6090129135125117,-0.892174693034427,-1.0721614389755203,-0.7050610005035196,11.502103288037556,0.19666671752929688,0.19819292247233022,0.7986671447753899,-0.1392800944323973,1.7366143839831771,0.3296935251714963,1.2676407643792835,-0.9467896505640709,60.74498050570401,-6.50330379865909,0.4689736196038933,10,-0.3366670608520508,-0.6183328628540039,-1.1500000953674316,-1.1533336639404297,0.7366676330566406,3,0.056524910659333294,-10.11970154719313,18.399999618530273,9.00071530758226,18.239999771118164,-2.193543325980822,18.270000457763672,0.056524910659333294
9875,2011-10-14,18.48666763305664,18.489999771118164,18.209999084472656,18.426666259765625,32118000.0,0.007997136273090621,7.400148775463493,-9.000858369098712,79.60845591838671,66.43718905628843,-0.6365941269875037,-1.0172250005367225,-1.186360105861457,-0.8567561645800694,12.694043140242345,0.2800006866455078,0.2887406855310459,0.8985012054443366,-0.1303974318583947,1.927399842747068,0.384051886792971,1.4129505240957023,-0.925042339395798,57.72736021306811,-9.59153018572313,0.5144493186513657,10,-0.4833345413208008,-0.7650003433227539,-1.2966675758361816,-1.3000011444091797,0.39999961853027344,4,0.0674359478590203,1.1071454116300694,18.34000015258789,-10.11970154719313,18.399999618530273,9.00071530758226,18.239999771118164,0.0674359478590203
9876,2011-10-17,18.26000022888184,18.48666763305664,18.15999984741211,18.26333236694336,26910600.0,-0.012261128326312765,-2.2131325922799117,-0.05553436327796228,70.80179434618212,68.20257582381272,-0.29342169187820843,-0.7688053565331501,-0.9372478268189859,-0.6353146152108557,13.453994564605193,0.32666778564453125,0.33589289506111797,0.6330004692077686,-0.43704272779226017,1.7030436662077975,0.09797887070775602,1.1680220677077813,-0.5501699185804156,19.5001230237527,-45.327275485020415,0.5350215985000143,10,-0.1733331680297887,-0.5383329391479528,-1.0700001716613805,-1.0733337402343786,0.6900005340576136,0,0.07502732282104985,7.400148775463493,18.48666763305664,1.1071454116300694,18.34000015258789,-10.11970154719313,18.399999618530273,0.07502732282104985
9877,2011-10-18,18.6299991607666,18.729999542236328,18.270000457763672,18.31333351135254,42211200.0,0.020262810911663376,-1.2809961127767637,-95.03377218098284,82.71422277190088,71.72377824450943,-0.5656108596369087,-1.100728823250634,-1.2592999667031854,-1.0087602803561353,14.703491998368484,0.46999931335448863,0.41029560402623133,0.9429994583129897,-0.21175394504721723,2.0977528616731966,0.365622756632888,1.5203761599930914,-0.7897484358214655,73.82181385692502,6.450985280549645,0.5773767016801035,10,-0.5099992752075195,-0.9083318710327148,-1.4441657066345215,-1.4433326721191406,0.25,1,0.028090956883987994,-2.2131325922799117,18.26000022888184,7.400148775463493,18.48666763305664,1.1071454116300694,18.34000015258789,0.028090956883987994
9878,2011-10-19,18.75,18.809999465942386,18.56666755676269,18.56999969482422,38955600.0,0.006441269170108788,-1.607156724500825,0.5684238423360478,82.04741816601195,75.20290437623902,-0.555955318997313,-1.1502781413692489,-1.3493883806445446,-1.1319708359673868,15.344412066717222,0.2433319091796946,0.48927621910987185,0.9808336257934585,-0.23243244042845035,2.1940996920153673,0.3742005926825023,1.5874666589044146,-0.7949793101683973,90.76930751466409,22.403641731903406,0.6066330331109547,10,-0.5283336639404297,-1.0216665267944336,-1.56416654586792,-1.563333511352539,0.21333312988280895,2,0.007644449869791625,-1.2809961127767637,18.6299991607666,-2.2131325922799117,18.26000022888184,7.400148775463493,18.48666763305664,0.007644449869791625
9879,2011-10-20,18.790000915527344,18.959999084472656,18.683332443237305,18.733333587646484,37937400.0,0.002133382161458419,-2.5318480642804966,0.31481795447802313,82.7232346317794,77.91902737682008,-0.4545954412837112,-1.0860827785435632,-1.3324975323589143,-1.1777491018747241,15.18351963011752,0.27666664123535156,0.5482907271729616,0.9193345069885268,-0.278005598839151,2.1166746128162046,0.3206644540746879,1.5180045599023657,-0.7152831970402325,78.75020861645567,8.1404626690545,0.5986700529138381,10,-0.2783346176147461,-0.9866676330566406,-1.6041674613952637,-1.6033344268798828,0.2933311462402308,3,0.006386318575727357,-1.607156724500825,18.75,-1.2809961127767637,18.6299991607666,-2.2131325922799117,18.26000022888184,0.006386318575727357
9880,2011-10-21,18.97333335876465,19.13999938964844,18.88333320617676,18.913333892822266,43495800.0,0.009756915077412609,-3.277739807677278,1.0588017502524403,83.87972781245489,80.0363839338417,-0.5248586162166333,-1.1686653914532954,-1.4698195903488198,-1.3609548762478632,15.113311800504228,0.3499984741210973,0.637220754120527,1.0006669044494636,-0.20797827588183182,2.209312084780759,0.3963443142838159,1.6049894946151113,-0.7569706217198515,82.99325421076571,8.293895303091006,0.6043225901656485,10,-0.3383340835571289,-1.0799999237060547,-1.8508334159851074,-1.7866668701171875,0.4166660308837926,4,0.0054462979659897215,-2.5318480642804966,18.790000915527344,-1.607156724500825,18.75,-1.2809961127767637,18.6299991607666,0.0054462979659897215
9881,2011-10-24,18.926666259765625,19.0,18.86666679382324,18.959999084472656,27838500.0,-0.0024596151934190846,1.3529114776170266,-0.5555520233970181,79.81643991425706,80.87046792556724,-0.41934647705783235,-1.0456578124272369,-1.3769505898049879,-1.3104394021408154,15.91432460238459,0.13333320617676137,0.73358368227683,0.8714998245239265,-0.36210721165646476,2.1051068607043177,0.2546963064337291,1.488303342614124,-0.5440489252521736,75.47892048319527,3.0979652585780713,0.6168035180901962,10,-0.27666664123535156,-1.0333328247070312,-1.729166030883789,-1.739999771118164,0.7066669464111364,0,-0.002113367860442583,-3.277739807677278,18.97333335876465,-2.5318480642804966,18.790000915527344,-1.607156724500825,18.75,-0.002113367860442583
9882,2011-10-25,18.90333366394043,19.049999237060547,18.850000381469727,18.886667251586914,30312900.0,-0.0012327895206138972,-3.444411477980757,-0.5,81.81817366480517,80.53424997336472,-0.32634321513006626,-0.9480694809554961,-1.309206246137414,-1.2839405050182258,17.674612779200405,0.1999988555908203,0.7907968174873439,0.7701671600341804,-0.47118054585374125,2.011514865922102,0.1494933070902178,1.390841012978143,-0.3843875595026809,58.72098632360905,-13.51638666565433,0.6206738529439616,10,-0.25333404541015625,-1.010000228881836,-1.6700000762939453,-1.7166671752929688,0.6333332061767578,1,0.0024687232330899977,1.3529114776170266,18.926666259765625,-3.277739807677278,18.97333335876465,-2.5318480642804966,18.790000915527344,0.0024687232330899977
9883,2011-10-26,19.123332977294922,19.14666748046875,18.86666679382324,19.03333282470703,38174100.0,0.01163812252725327,3.0974963016719754,5.4000915541313805,83.28529237649389,80.74386217803023,-0.4838270038449757,-1.0635024144273117,-1.5021689415871968,-1.4999943170539431,19.20666901185176,0.28000068664551137,0.8048944103986528,0.8891664505004897,-0.3278476799384684,2.106180580939448,0.28065938528100887,1.4976735157199705,-0.49259728151924875,94.96379481395186,21.41147341773913,0.6085070652194793,10,-0.4699993133544922,-1.2266654968261719,-1.8891658782958984,-1.9516668319702148,0.23999977111816406,2,-0.012724445932998707,-3.444411477980757,18.90333366394043,1.3529114776170266,18.926666259765625,-3.277739807677278,18.97333335876465,-0.012724445932998707
9884,2011-10-27,19.270000457763672,19.31999969482422,19.149999618530273,19.26666641235352,45976500.0,0.0076695563813529155,2.2903499704666275,0.03704488619501838,81.95955416138301,81.00509531614092,-0.5416623171914488,-1.1128595644180308,-1.615562018441505,-1.6421959314790087,20.916840275290703,0.19666671752929688,0.8106973512779767,0.9378338813781752,-0.28149493328774966,2.1571626960441,0.328169474045211,1.5474982887111395,-0.5360784050493841,89.36184891341841,16.696267058033087,0.6096644073329628,10,-0.5300006866455078,-1.2866668701171875,-1.9508333206176758,-2.098334312438965,0.176666259765625,3,-0.015914235630301143,3.0974963016719754,19.123332977294922,-3.444411477980757,18.90333366394043,1.3529114776170266,18.926666259765625,-0.015914235630301143
9885,2011-10-28,19.049999237060547,19.290000915527344,18.98666763305664,19.28333282470703,33878400.0,-0.011416772987905555,1.4594281119032522,-69.98512585819815,69.56516330775966,80.86769186742731,-0.2607720192255627,-0.7958333278807643,-1.3667358126370033,-1.418217692688664,22.66003739055545,0.3033332824707031,0.7706412707237114,0.6303326606750481,-0.52669733158206,1.7873626529321562,0.05181766454649406,1.2088476568036022,-0.19886165592427218,42.553010165777245,-26.817778002863683,0.5785149961285548,10,-0.25499916076660156,-1.051666259765625,-1.834998607635498,-1.8783330917358398,0.5433330535888672,4,0.0017497546478733028,2.2903499704666275,19.270000457763672,3.0974963016719754,19.123332977294922,-3.444411477980757,18.90333366394043,0.0017497546478733028
9886,2011-10-31,18.906667709350586,19.09666633605957,18.86000061035156,18.86000061035156,28442700.0,-0.007523965010514,-9.14272285118592,-0.20000163486849007,65.82281575373477,78.99086886540886,-0.01795193850427168,-0.556046617250054,-1.2011309649967181,-1.2713296517771653,24.62460016178174,0.23666572570801137,0.747782005241163,0.40766773223877095,-0.6447419836395945,1.4600774481171364,-0.11853712570040997,0.9338725901779519,0.4133319854736328,12.056895887019865,-53.06093615155588,0.5262048579391826,10,0.036665916442871094,-0.7800016403198242,-1.691667079925537,-1.735001564025879,0.5966644287109375,0,0.025564086053028623,1.4594281119032522,19.049999237060547,2.2903499704666275,19.270000457763672,3.0974963016719754,19.123332977294922,0.025564086053028623
9887,2011-11-01,18.74333381652832,18.913333892822266,18.559999465942386,18.606666564941406,41364300.0,-0.008638957183421891,-2.0724539129425867,2.928556831650572,58.135879115713685,76.3340311931535,0.18232227014447133,-0.32123535231465894,-1.015780476565297,-1.100562785512814,26.13826257278231,0.35333442687987926,0.7237956954252738,0.18850049972534322,-0.784538851799514,1.1615398512502004,-0.2980191760370836,0.67502017548777,0.5674658966064463,24.122933601700197,-38.62576222071024,0.4865196757624285,11,0.19666576385498047,-0.5350008010864258,-1.5283331871032715,-1.5716676712036133,0.5833339691162109,1,0.047483515918796515,-9.14272285118592,18.906667709350586,1.4594281119032522,19.049999237060547,2.2903499704666275,19.270000457763672,0.047483515918796515
9888,2011-11-02,18.953332901000977,19.06333351135254,18.84666633605957,18.92333221435547,26760900.0,0.011203934504302238,-1.3636533879878068,0.21951627984871533,63.569307218976306,74.20581703617538,0.0046926408455618684,-0.44344530971122254,-1.2118297213050084,-1.3013000709279154,28.09839471961203,0.31999969482421875,0.743068106469007,0.32833290100097656,-0.5359245685984142,1.1925903706003673,-0.10379583379871704,0.7604616358006702,0.32743480224609556,51.754383763448466,-10.783134853395289,0.43212873479969516,11,-0.013333320617675781,-0.744999885559082,-1.7383322715759277,-1.7816667556762695,0.4866676330566371,2,0.03077738211865655,-2.0724539129425867,18.74333381652832,-9.14272285118592,18.906667709350586,1.4594281119032522,19.049999237060547,0.03077738211865655
9889,2011-11-03,19.13999938964844,19.176666259765625,18.86666679382324,19.01666641235352,28726800.0,0.009848742151181478,2.15253612646703,4.111005149723441,64.20286898500834,72.01949938868131,-0.14204280966387017,-0.5349371378948611,-1.383809027988626,-1.4790687621437186,30.24570877699292,0.30999946594238637,0.7044149410674478,0.4371660232543988,-0.3036672550512485,1.177999301560046,0.06674938410157694,0.8075826624072207,0.1119375841064425,79.45188657307651,15.632334728558106,0.3704166391528229,11,-0.19999980926514027,-0.9266662597656286,-1.9249987602233922,-1.968333244323734,0.22333335876464488,3,0.011668409920923661,-1.3636533879878068,18.953332901000977,-2.0724539129425867,18.74333381652832,-9.14272285118592,18.906667709350586,0.011668409920923661
9890,2011-11-04,19.166667938232425,19.166667938232425,18.96666717529297,19.02666664123535,21018300.0,0.0013933411407738294,1.857127287094087,1.1351489282732032,71.58732249172347,71.1051530083998,-0.15466776307259877,-0.48680312835601214,-1.3879778826698796,-1.4934538980625938,31.792653648217378,0.20000076293945668,0.6634084098654398,0.4005011558532736,-0.2639874558079818,1.064989767514529,0.06825685002264592,0.7327454616839013,0.05759153520995852,98.37865089650579,27.756971246717868,0.3322443058306281,11,-0.22666835784912465,-0.9016685485839879,-1.9708342552185094,-1.9950017929077184,0.0333328247070277,4,0.014608630994141114,2.15253612646703,19.13999938964844,-1.3636533879878068,18.953332901000977,-2.0724539129425867,18.74333381652832,0.014608630994141114
9891,2011-11-07,19.31333351135254,19.31999969482422,19.01666641235352,19.113332748413086,25560300.0,0.00765211635077967,1.8437522351762774,1.4285636435470543,68.20606272499425,69.5926962373097,-0.26900528962704584,-0.5810898794631925,-1.512124762111526,-1.6295729182344303,32.69340353271038,0.3033332824706996,0.6202308520061415,0.4950000762939446,-0.16929575364581595,1.1592959062337052,0.16285216132406433,0.8271479912638249,-0.7533340454101527,99.1228708599881,27.71191017322448,0.3321479149698805,11,-0.3733339309692383,-1.0483341217041016,-2.117499828338623,-2.141667366027832,-0.09666633605957031,0,0.0144976929607874,1.857127287094087,19.166667938232425,2.15253612646703,19.13999938964844,-1.3636533879878068,18.953332901000977,0.0144976929607874
9892,2011-11-08,19.773332595825195,19.799999237060547,19.28333282470703,19.34000015258789,60312900.0,0.02381769486879448,1.1232907314434868,2.166653951057621,73.08270469664103,68.45907538399271,-0.6622606728037326,-0.970061133160101,-1.9469119583871617,-2.076190271635806,33.93895598853361,0.5166664123535156,0.5645095759195264,0.8783325195312486,0.14475862864396305,1.611906410418534,0.5115455740876058,1.2451194649748913,-1.1981331253051728,97.20279860189947,27.07395107754877,0.3667869454436424,11,-0.5933332443237305,-1.2683334350585938,-2.5774989128112793,-2.6016664505004883,-0.45666503906250355,1,-0.013654777537129847,1.8437522351762774,19.31333351135254,1.857127287094087,19.166667938232425,2.15253612646703,19.13999938964844,-0.013654777537129847
9893,2011-11-09,19.350000381469727,19.643333435058594,19.200000762939453,19.51000022888184,41840400.0,-0.021409249670176878,1.0781238824118446,-0.36923117553072904,60.76923471936628,66.10459544599087,-0.22729711464421598,-0.49741054807224927,-1.4987911998418504,-1.6429730591435145,34.16577709135583,0.5733318328857422,0.5239723285334108,0.4075002670288086,-0.3140470988386923,1.1290476328963095,0.046726584095058143,0.768273949962559,-0.7258089202880846,51.78579092033083,-16.539828916733576,0.36077368293375045,11,-0.17000102996826172,-0.7616672515869141,-2.1491665840148926,-2.1783342361450195,0.07333183288574219,2,-0.0012058188819230597,1.1232907314434868,19.773332595825195,1.8437522351762774,19.31333351135254,1.857127287094087,19.166667938232425,-0.0012058188819230597
9894,2011-11-10,19.376667022705078,19.49666786193848,19.170000076293945,19.44333267211914,28230000.0,0.001378120966906371,2.769185061290848,0.41666070619649553,58.25376714761567,64.8477736504193,-0.2651223627119883,-0.4663401070411375,-1.5038243408947949,-1.6608298579943188,34.658041260123404,0.3266677856445348,0.48279999559586173,0.3823335647583015,-0.3051111539183111,1.069778283434914,0.03861120541999341,0.7260559240966096,-0.7054432504882797,49.20005676278193,-16.55679157761365,0.3437223593383067,11,-0.19666767120361328,-0.7550010681152344,-2.1458334922790527,-2.258334159851074,-0.11666679382323863,3,0.0032685451671499166,1.0781238824118446,19.350000381469727,1.1232907314434868,19.773332595825195,1.8437522351762774,19.31333351135254,0.0032685451671499166
9895,2011-11-11,19.733333587646484,19.75,19.459999084472656,19.503332138061523,25193700.0,0.018407013162969443,1.202530728725292,-3.4500743877317466,64.64893892644322,64.71734289183136,-0.575147242979078,-0.7639910435871968,-1.8284640374617034,-2.005032892050423,35.23335339270894,0.3733329772949219,0.42198723927297266,0.6766668319702163,-0.042315482092433854,1.3956491460328664,0.3171756749388912,1.0361579890015413,-1.0169587968359366,91.4894860381989,25.84862491087435,0.3594911570313255,11,-0.5533342361450195,-1.016667366027832,-2.438333511352539,-2.6666669845581055,-0.00333404541015625,4,-0.01875004228707855,2.769185061290848,19.376667022705078,1.0781238824118446,19.350000381469727,1.1232907314434868,19.773332595825195,-0.01875004228707855
9896,2011-11-14,19.6299991607666,19.65999984741211,19.453332901000977,19.60333251953125,31656300.0,-0.005236541835210828,3.7691630537643874,0.11594118769021536,62.823514522559,65.23819127036973,-0.40053896321600035,-0.582628906695291,-1.686980659916692,-1.8911995372746873,35.995746115913164,0.2800006866455078,0.3566787625912049,0.504832458496093,-0.15301596202807843,1.1626808790202645,0.17590824823400553,0.8337566687581806,-0.8702793921060525,73.015824959658,6.231152528237104,0.3289242102620862,11,-0.30666637420654297,-0.6983327865600586,-2.1891655921936035,-2.5733327865600586,0.16666793823242188,0,-0.021905166388726194,1.202530728725292,19.733333587646484,2.769185061290848,19.376667022705078,1.0781238824118446,19.350000381469727,-0.021905166388726194
9897,2011-11-15,19.15333366394043,19.350000381469727,19.07666778564453,19.32333374023437,48017700.0,-0.02428250215001826,1.4477543107497588,-6.37500894070511,50.4854482796508,63.78442916600023,0.15690096353046812,-0.06824520831372283,-1.1731575250173805,-1.4020166194815395,35.8893462609293,0.5533313751220703,0.3317091380177324,0.0020002365112290477,-0.6131660002075812,0.6171664732300393,-0.3055828818481743,0.3095833548706324,-0.35200271654387905,11.38604045096595,-49.69294672949228,0.3075831183594047,11,0.17999935150146484,-0.18833446502685547,-1.5208334922790527,-1.9050006866455078,0.5766658782958984,1,0.0033066573403759403,3.7691630537643874,19.6299991607666,1.202530728725292,19.733333587646484,2.769185061290848,19.376667022705078,0.0033066573403759403
9898,2011-11-16,18.893333435058594,19.13999938964844,18.8799991607666,19.03333282470703,35342400.0,-0.013574672349144778,-2.1199789430317884,0.823525451873145,44.12069774476203,61.55307680597286,0.4553836911346849,0.21401652036524155,-0.8862067710163188,-1.1302451088375207,35.42431621919036,0.2733345031738281,0.3185923865144318,-0.26516666412353374,-0.8637629821358566,0.3334296538887891,-0.5644648231296969,0.034131494882629454,-0.05205575607548241,1.5326737275037214,-53.65671149856664,0.2992981590061617,11,0.44666576385498047,0.08666610717773438,-1.2583332061767578,-1.6450004577636719,1.1033344268798864,2,0.02240653419679539,1.4477543107497588,19.15333366394043,3.7691630537643874,19.6299991607666,1.202530728725292,19.733333587646484,0.02240653419679539
9899,2011-11-17,18.90999984741211,19.06333351135254,18.753332138061523,18.84666633605957,30671400.0,0.0008821319123384352,-1.479992065490223,-0.4523841961852861,47.6666738722151,58.895226959360826,0.4499811718919773,0.21797686030329544,-0.87291668699838,-1.1362011913563137,34.55139540447831,0.3100013732910156,0.34034333914375736,-0.2545001983642585,-0.8398024794748338,0.33080208274631673,-0.5471513389195479,0.03815094219103088,0.8899993896484375,15.719149310771785,-39.37214870930089,0.29265114055528774,11,0.3666658401489258,0.06999969482421875,-1.047499656677246,-1.4600000381469727,1.0333328247070312,3,0.02714607990933482,-2.1199789430317884,18.893333435058594,1.4477543107497588,19.15333366394043,3.7691630537643874,19.6299991607666,0.02714607990933482
9900,2011-11-18,19.07666778564453,19.1200008392334,18.8700008392334,19.01000022888184,26946900.0,0.008813746143696122,2.2608625343632993,1.0526426742959836,52.81146832023529,57.184716469943154,0.30084076221579537,0.06266002389120473,-0.9979397335464633,-1.2916663658084495,33.3927505101452,0.25,0.3363264337712053,-0.09299898147583008,-0.6729962618334824,0.4869982988818222,-0.38299762165465623,0.19699965870299607,0.7023981094360359,35.661978942053835,-23.845408445422606,0.2899986401788256,11,0.1999979019165039,-0.09666824340820312,-1.214167594909668,-1.6266679763793945,0.8333320617675781,4,0.009610297002460078,-1.479992065490223,18.90999984741211,-2.1199789430317884,18.893333435058594,1.4477543107497588,19.15333366394043,0.009610297002460078
9901,2011-11-21,18.886667251586914,19.09666633605957,18.793333053588867,18.976667404174805,29796600.0,-0.009959838698905044,-1.1927558012877963,-1.3499842645839417,52.34972903135432,54.881052507133525,0.4737765993005816,0.26299413215748046,-0.7725866002289763,-1.094115360438657,32.15121191165599,0.3033332824707031,0.3117450325477549,-0.2809995651245103,-0.8647883694005145,0.3027892391514939,-0.5728939672625124,0.01089483701349181,0.8718839683532735,22.346608018515084,-39.91670671146145,0.2918944021380027,11,0.36499881744384766,0.09333229064941406,-1.0241670608520508,-1.4366674423217773,1.110000610351566,0,0.04465225544642104,2.2608625343632993,19.07666778564453,-1.479992065490223,18.90999984741211,-2.1199789430317884,18.893333435058594,0.04465225544642104
9902,2011-11-22,18.950000762939453,19.043333053588867,18.833332061767575,18.85333251953125,22491900.0,0.003353345008353381,-2.073129204231338,-1.0740897723901157,49.94261530972294,53.67809479495092,0.3144379970517619,0.21432459647826718,-0.7966311288373795,-1.1514227413149882,30.760543590471556,0.21000099182129262,0.26990571405648467,-0.21999940872192525,-0.7996984417772168,0.35969962433336633,-0.509848925249571,0.06985010780572054,0.7884460753631615,50.86249845850242,-12.20425701466906,0.289849516527646,11,0.3016653060913086,0.08499908447265625,-1.0458335876464844,-1.5000009536743164,0.9699993133544922,1,0.04467896052623899,-1.1927558012877963,18.886667251586914,2.2608625343632993,19.07666778564453,-1.479992065490223,18.90999984741211,0.04467896052623899
9903,2011-11-23,18.8799991607666,19.0,18.773332595825195,18.88333320617676,24781200.0,-0.0036940157970734022,-1.0923095883657876,-0.03448956236931973,45.33492765655698,52.2426681848333,0.34727879701230435,0.2794911912654072,-0.6938989449592974,-1.0751022159884656,29.06727858068664,0.2266674041748047,0.2271068430185288,-0.27783432006835795,-0.8716984360820739,0.31602979594535796,-0.5747663780752141,0.019097737938498227,0.8387453835311902,34.54535996670828,-25.35621452615016,0.2969320580068574,11,0.37166690826416016,0.3000001907348633,-0.9591655731201172,-1.4299993515014648,1.2300014495849574,2,0.04502120864687642,-2.073129204231338,18.950000762939453,-1.1927558012877963,18.886667251586914,2.2608625343632993,19.07666778564453,0.04502120864687642
9904,2011-11-25,18.96333312988281,19.11000061035156,18.89666748046875,18.89666748046875,12776400.0,0.004413875679050827,-5.400091554131274,-19.995423340938725,46.42435967441354,50.21771493460778,0.22255117434058036,0.18129982443501547,-0.7461903762884603,-1.1533249241351164,27.114427196047792,0.23000144958495738,0.1252813601359435,-0.1791669845581083,-0.7766619319367543,0.41832796282053764,-0.47791445824743306,0.11958048913121644,0.7361031662902562,54.80759708176885,-0.21751359232058576,0.2987474736893238,11,0.24333286285400746,0.2166662216186559,-0.9883332252502406,-1.5066671371459925,0.9400005340576207,4,0.05449119756417309,-1.0923095883657876,18.8799991607666,-2.073129204231338,18.950000762939453,-1.1927558012877963,18.886667251586914,0.05449119756417309
9905,2011-11-28,19.083332061767575,19.333332061767575,19.0,19.176666259765625,27864300.0,0.0063279451488233995,-1.5641093357982032,-1.4000343327993954,45.91713532126392,48.33922835668611,0.0007299429345657416,0.06738079225942784,-0.8346167926862798,-1.271561143708098,25.9182766450751,0.3699989318847656,0.08103767452508137,-0.06083469390869567,-0.6574285167608096,0.5357591289434183,-0.35913160533475263,0.2374622175173613,0.5971821512432598,55.357100282355695,5.665921226987031,0.2982969114260573,11,-0.03166580200194957,0.09666728973389027,-0.9258322715759242,-1.5516662597656214,0.7233352661132848,0,0.04506553716971329,-5.400091554131274,18.96333312988281,-1.0923095883657876,18.8799991607666,-2.073129204231338,18.950000762939453,0.04506553716971329
9906,2011-11-29,19.38999938964844,19.433332443237305,19.113332748413086,19.113332748413086,32451600.0,0.016069904715186434,-1.3132510185932038,-2.9642579801364355,42.80351343318863,47.485680040412525,-0.3839365603371583,-0.21209411442172055,-1.1033479851163897,-1.5724824219909443,25.231088476990543,0.3500003814697301,0.049284183988227426,0.22166604995727823,-0.37357601689605957,0.816908116810616,-0.07595498346939067,0.5192870833839471,0.27197118186340674,93.43438430193967,47.69785611425555,0.2976210334266697,11,-0.296667098999027,-0.2100000381469762,-1.1258330345153844,-1.7683334350585973,0.2766685485839844,1,0.02681797184796597,-1.5641093357982032,19.083332061767575,-5.400091554131274,18.96333312988281,-1.0923095883657876,18.8799991607666,0.02681797184796597
9907,2011-11-30,19.63333320617676,19.666667938232425,19.43666648864746,19.586666107177734,44535600.0,0.012549449416601188,3.058733444404985,0.1686762769470576,55.70467839850572,48.7727890019396,-0.6168952097667635,-0.40615655333710876,-1.3034165909007065,-1.8074791840807798,25.746256679655144,0.2766685485839844,-0.032450921357622065,0.4204998970031788,-0.17403355948276555,1.0150333534891232,0.12323316876020485,0.7177666252461528,-0.8800010681152379,96.2685085350101,49.17813816292026,0.2972667282429727,11,-0.4233331680297887,-0.4533338546752965,-1.3616666793823278,-1.921667098999027,0.09333419799804332,2,0.018506009751182217,-1.3132510185932038,19.38999938964844,-1.5641093357982032,19.083332061767575,-5.400091554131274,18.96333312988281,0.018506009751182217
9908,2011-12-01,19.536666870117188,19.71666717529297,19.48666763305664,19.546667098999023,26361900.0,-0.004923582513699842,-3.1818591666522167,-0.2142886336698247,53.13315166237886,49.38017542306891,-0.4686597296162702,-0.27779000368074236,-1.1532926728400525,-1.7033258192154648,26.006989210872444,0.22999954223632812,-0.1098226782419971,0.2946668624877944,-0.3034875682072773,0.8928212931828661,-0.004410352859739675,0.5937440778353285,-0.765068016052247,78.0487351017408,29.93534399840523,0.2990772153475356,12,-0.29166698455810547,-0.35666751861572266,-1.265000343322754,-1.7533340454101562,0.14333343505859375,3,0.019621218333977675,3.058733444404985,19.63333320617676,-1.3132510185932038,19.38999938964844,-1.5641093357982032,19.083332061767575,0.019621218333977675
9909,2011-12-02,19.363332748413086,19.656667709350586,19.34666633605957,19.626667022705078,33597300.0,-0.008872246369171055,-1.0898938529886395,26.332824718672516,42.1940904499966,48.200466770820164,-0.2506123450055213,-0.09156079649011772,-0.9162371452462423,-1.5238623785987357,25.86256590284669,0.3100013732910156,-0.11551918355936763,0.11016607284545898,-0.48830919200354117,0.7086413376944591,-0.1890715595790411,0.40940370526995906,-0.5539311614990226,50.697556821206156,7.737547386169503,0.29923763242450035,12,-0.1183328628540039,-0.1833333969116211,-1.088332176208496,-1.5749988555908203,0.43666648864746094,4,0.03856091674092954,-3.1818591666522167,19.536666870117188,3.058733444404985,19.63333320617676,-1.3132510185932038,19.38999938964844,0.03856091674092954
9910,2011-12-05,19.446666717529297,19.503332138061523,19.333332061767575,19.420000076293945,31545600.0,0.0043036996884247,1.4286161936811637,-0.10126536436264603,46.09931668342696,47.505976509939345,-0.30837104692774275,-0.16110220696921118,-0.9391554333694394,-1.5984445038473538,25.69266382911267,0.17000007629394887,-0.07267981443458282,0.17950010299682617,-0.423537876322019,0.7825380823156713,-0.12201888666259819,0.48101909265625054,-0.6009745070800783,55.248624024329715,15.425792269030019,0.3015189896594228,12,-0.20166683197021484,-0.26666736602783203,-1.0850000381469727,-1.4633331298828125,0.3866653442382777,0,0.023483044834593292,-1.0898938529886395,19.363332748413086,-3.1818591666522167,19.536666870117188,3.058733444404985,19.63333320617676,0.023483044834593292
9911,2011-12-06,19.593332290649414,19.670000076293945,19.46666717529297,19.523332595825195,34204800.0,0.00754193894771249,-1.2182109490418027,2.624991059294757,60.89103208115842,48.722467262321075,-0.38471104265473244,-0.30115584426179254,-1.0335237990431168,-1.7354165294996449,25.332936085702634,0.22333335876464844,-0.03822845044101797,0.3121657371520996,-0.3081386060577813,0.9324700803619805,0.0020135655471591463,0.6223179087570401,-0.7128010816064467,67.82583168307009,23.397752991183083,0.31015217160494013,12,-0.34833240509033203,-0.4133329391479492,-1.1966657638549805,-1.6099987030029297,0.25333404541015625,1,0.010888144704882974,1.4286161936811637,19.446666717529297,-1.0898938529886395,19.363332748413086,-3.1818591666522167,19.536666870117188,0.010888144704882974
9912,2011-12-07,19.503332138061523,19.733333587646484,19.420000076293945,19.450000762939453,47263800.0,-0.004593407147534645,-4.5294434440162235,0.7618801089918256,66.48641403805402,51.072632415820735,-0.23240659552915588,-0.24498088640522653,-0.8933431554632492,-1.6344978089700817,24.155860315017314,0.31333351135253906,-0.03479937651034959,0.2356656074523933,-0.3503428607562995,0.8216740756610861,-0.05733862665195488,0.5286698415567415,-0.5893554903685576,42.49985694939875,-7.050407483876683,0.2930042341043466,12,-0.18833160400390625,-0.3233327865600586,-0.9683322906494141,-1.519998550415039,0.4466686248779297,2,0.008374763810341301,-1.2182109490418027,19.593332290649414,1.4286161936811637,19.446666717529297,-1.0898938529886395,19.363332748413086,0.008374763810341301
9913,2011-12-08,19.32666778564453,19.51666641235352,19.290000915527344,19.46333312988281,31050900.0,-0.00905816253173608,-1.1587284287012145,-2.5625692929436763,60.36486306959439,52.6215772375075,0.015959115320416828,-0.07394539901947184,-0.6597794605595269,-1.4512908927552388,23.037500430575967,0.22666549682617543,-0.017310742438912285,0.06016788482666158,-0.5252430293281982,0.6455787989815214,-0.2325375722507701,0.35287334190409325,-0.3635297215543538,8.270734918299388,-43.676945314357184,0.2927054570774307,12,0.03999900817871094,-0.050002098083496094,-0.7525014877319336,-1.3433341979980469,0.6766643524169922,3,0.020696771060937147,-4.5294434440162235,19.503332138061523,-1.2182109490418027,19.593332290649414,1.4286161936811637,19.446666717529297,0.020696771060937147
9914,2011-12-09,19.440000534057614,19.49666786193848,19.156667709350586,19.386667251586914,30176700.0,0.005864060461434839,3.0799707033483843,-0.39024730642548516,59.28448117037745,54.10683788740899,-0.025309253332128634,-0.19214126194983905,-0.7203853015769859,-1.556929841340878,21.791586008441204,0.3400001525878942,0.010728410652632192,0.170333957672117,-0.41826264724359064,0.7589305625878247,-0.12396434478573681,0.46463226012997083,-0.430650738554057,49.132926946241845,-4.673412633079245,0.29429830245785304,12,-0.01666736602782848,-0.16333484649657848,-0.865834236145016,-1.4566669464111293,0.7633323669433629,4,0.01234566689942751,-1.1587284287012145,19.32666778564453,-4.5294434440162235,19.503332138061523,-1.2182109490418027,19.593332290649414,0.01234566689942751
9915,2011-12-12,19.363332748413086,19.479999542236328,19.253332138061523,19.290000915527344,30111300.0,-0.003943816025632874,-2.090861802150929,1.374973177884363,62.92943779114646,56.343051704959876,0.10644762156487886,-0.15242941347398897,-0.5904719937049769,-1.4760229683103816,20.049761502466623,0.2266674041748047,0.06253955053597338,0.11216621398925852,-0.43700724133599067,0.6613396693145077,-0.1624205136733643,0.38675294165188134,-0.310543925380955,35.83791704014368,-21.04122325616804,0.2745867276626238,12,0.08166790008544922,-0.08666706085205078,-0.7866663932800293,-1.3799991607666016,0.9733333587646484,0,0.022551205121610574,3.0799707033483843,19.440000534057614,-1.1587284287012145,19.32666778564453,-4.5294434440162235,19.503332138061523,0.022551205121610574
9916,2011-12-13,19.200000762939453,19.450000762939453,19.13999938964844,19.376667022705078,32916300.0,-0.008435117425073413,-1.089880416613116,-2.409134652898796,56.43224918684107,56.423892903663805,0.26819788583523874,-0.024204541760802556,-0.37533938380042997,-1.3096247115557027,18.08703558160652,0.3100013732910121,0.10539145680111517,-0.029665851593016157,-0.549264562227954,0.48993285904192163,-0.28946520691048505,0.23013350372445274,-0.10637925403046111,10.112576267045025,-45.564311439224184,0.2597993553174696,12,0.2366657257080078,0.07666492462158203,-0.597501277923584,-1.2166671752929688,1.10333251953125,1,0.032986003836551925,-2.090861802150929,19.363332748413086,3.0799707033483843,19.440000534057614,-1.1587284287012145,19.32666778564453,0.032986003836551925
9917,2011-12-14,19.21666717529297,19.373332977294922,19.17333221435547,19.239999771118164,26952600.0,0.0008680422755860118,-2.6362942798189795,0.13207160131283469,58.9065730954493,57.06538417400496,0.20809525487976188,-0.03782204198030925,-0.34882980701360466,-1.3201695124749335,17.378748235099415,0.20000076293945312,0.14513490405932572,-0.016166114807127485,-0.5345766623028787,0.5022444326886237,-0.27537138855500487,0.2430391589407499,-0.08466294165972599,20.354260135099977,-36.426063689993214,0.2592052737478763,12,0.2199993133544922,0.059998512268066406,-0.6141676902770996,-1.2333335876464844,1.2466659545898402,2,0.03278399709064006,-1.089880416613116,19.200000762939453,-2.090861802150929,19.363332748413086,3.0799707033483843,19.440000534057614,0.03278399709064006
9918,2011-12-15,19.31666755676269,19.46666717529297,19.27666664123535,19.27666664123535,25672200.0,0.0052038358450778865,-8.499809269502194,-1.7143791383959892,59.26577641373253,58.96223816997563,0.08225627522256573,-0.11012745082610209,-0.4011303807836981,-1.4113821261724588,17.355287022373332,0.25,0.1761834460563776,0.06266756057738831,-0.4313743188746031,0.5567094400293797,-0.1843533791486074,0.309688500303384,-0.1766681671142507,49.53288020663234,-7.18728776187384,0.24702093972599562,12,0.11999893188476918,-0.06500148773193004,-0.47416830062865856,-1.0933341979980433,1.1733322143554723,3,0.03278687715237072,-2.6362942798189795,19.21666717529297,-1.089880416613116,19.200000762939453,-2.090861802150929,19.363332748413086,0.03278687715237072
9919,2011-12-16,19.42333221435547,19.49666786193848,19.363332748413086,19.433332443237305,44741700.0,0.005521897463904635,-1.0513226814561047,-0.2500000000000222,58.97889487734859,60.39330241374469,-0.016765491568563107,-0.1858935544452578,-0.4589468923052351,-1.5067399502095924,17.743365713726543,0.18000030517578836,0.14973782339708208,0.14366559982299876,-0.32795631395874025,0.6152875136047378,-0.09214535706787075,0.37947655671386826,-0.25,79.43870757284776,21.614763719527616,0.23581095689086934,12,0.013334274291992188,-0.17166614532470703,-0.5391659736633301,-1.1999988555908203,0.9000015258789027,4,0.029860989726437692,-8.499809269502194,19.31666755676269,-2.6362942798189795,19.21666717529297,-1.089880416613116,19.200000762939453,0.029860989726437692
9920,2011-12-19,19.26000022888184,19.523332595825195,19.203332901000977,19.433332443237305,21706200.0,-0.008409061003081253,-1.2325544259328258,17.33282471867216,46.285726119099586,58.7704906401826,0.13108864158526856,-0.008561487684428215,-0.25786625345756775,-1.3315522988778987,17.787836980031933,0.31999969482421875,0.13199827820259458,-0.02883300781249787,-0.49087129361812387,0.43320527799312813,-0.25985215071531087,0.20218613509031513,0.4733333587646449,31.304577140668126,-21.10547327957816,0.2310191429028125,12,0.17666625976562145,-0.008334159851077771,-0.3591675758361852,-1.036666870117191,0.9766674041748011,0,0.048978850514473926,-1.0513226814561047,19.42333221435547,-8.499809269502194,19.31666755676269,-2.6362942798189795,19.21666717529297,0.048978850514473926
9921,2011-12-20,19.729999542236328,19.75666618347168,19.413333892822266,19.456666946411133,33202200.0,0.024402871639102486,1.1020395055673304,-1.5769290021568174,52.44519409189456,57.210355090609326,-0.354796323391092,-0.434413620098681,-0.695805242756407,-1.7853522812140064,18.329413269963144,0.4966659545898402,0.17167492973871745,0.3989996910095215,-0.062429850925422414,0.8604292329444654,0.16828492004204776,0.6297144619769952,-0.5266666412353516,95.428580770677,46.56010532729138,0.23071477096747217,12,-0.28166675567626953,-0.47500038146972656,-0.7816667556762695,-1.5066661834716797,0.7033329010009766,1,0.03074843279355921,-1.2325544259328258,19.26000022888184,-1.0513226814561047,19.42333221435547,-8.499809269502194,19.31666755676269,0.03074843279355921
9922,2011-12-21,19.796667098999023,19.886667251586914,19.71999931335449,19.729999542236328,25723500.0,0.003378994339050978,-2.846123374193741,0.24390635358152193,56.678107525786075,56.80071558574174,-0.41960440126326404,-0.4578742493484498,-0.7280096184294749,-1.8347893845895626,19.029229600335913,0.16666793823242543,0.19732652253292216,0.423333930969239,-0.046201178743135785,0.8928690406816138,0.1885663761130516,0.6581014858254264,-0.5933341979980469,86.82926556952415,39.93129983515642,0.23476755485618822,12,-0.28333377838134766,-0.4766674041748047,-0.6691675186157227,-1.573333740234375,0.6566658020019531,2,0.02559350929820403,1.1020395055673304,19.729999542236328,-1.2325544259328258,19.26000022888184,-1.0513226814561047,19.42333221435547,0.02559350929820403
9923,2011-12-22,19.729999542236328,19.84666633605957,19.683332443237305,19.803333282470703,23705100.0,-0.0033676151864000525,1.0416756073719096,-1.0999914170457472,59.96380173050956,56.87619564797863,-0.32375372989752194,-0.34178523574767183,-0.6321010697306413,-1.7461010732885924,19.9088079580229,0.16333389282226562,0.1719256373046889,0.31416635513305735,-0.11988620505853476,0.7482189153246495,0.09714007503725952,0.5311926352288552,-0.49933326721191307,77.07305227430051,29.38935353119382,0.21702628009579658,12,-0.21666622161865234,-0.4099998474121094,-0.5808334350585938,-1.5066661834716797,0.9966678619384766,3,0.037168454366997006,-2.846123374193741,19.796667098999023,1.1020395055673304,19.729999542236328,-1.2325544259328258,19.26000022888184,0.037168454366997006
9924,2011-12-23,19.99666786193848,20.0,19.71333312988281,19.773332595825195,18571800.0,0.013515880683691472,1.4927603536065857,-3.0454640033292204,63.59149213758975,56.949757242027886,-0.5622850276521376,-0.5555528941823553,-0.8638925443642655,-1.986845434545696,20.685482082149264,0.28666687011719105,0.14834299159590003,0.5291679382324261,0.07631004183275181,0.9820258346321005,0.3027389900325872,0.7555968864322651,-0.7397615478515647,99.58174021925763,50.67157003293303,0.2264289481998373,12,-0.42666816711426137,-0.6200017929077184,-0.8366684913635289,-1.7733345031738317,0.6499996185302699,4,0.024670705768869094,1.0416756073719096,19.729999542236328,-2.846123374193741,19.796667098999023,1.1020395055673304,19.729999542236328,0.024670705768869094
9925,2011-12-27,19.94333267211914,19.99333381652832,19.886667251586914,19.983333587646484,14599200.0,-0.0026672038655428665,2.555470786445419,-0.1791070269531622,59.06737492279188,57.24254899046687,-0.46715062646211436,-0.4579652518839197,-0.7803094387124503,-1.9013528596617562,20.934667744110353,0.11000061035156605,0.1496204184341252,0.4328327178955078,-0.029650990813394174,0.8953164266044098,0.20159086354105682,0.6640745722499588,-0.641840736877441,90.34078717220123,42.01302476608153,0.23124185435445105,12,-0.35666656494140625,-0.556666374206543,-0.815000057220459,-1.7199993133544922,0.7333335876464844,1,0.019054040483738932,1.4927603536065857,19.99666786193848,1.0416756073719096,19.729999542236328,-2.846123374193741,19.796667098999023,0.019054040483738932
9926,2011-12-28,19.90999984741211,19.979999542236328,19.876667022705078,19.92333221435547,15725100.0,-0.0016713768583738187,-1.58337704449001,0.33330154491703223,60.85413347044543,57.458944587688656,-0.3604145152511684,-0.4044122709580833,-0.7091850961174728,-1.839721797695816,20.941993521840974,0.10333251953125,0.14651411906223544,0.37349987030029297,-0.1180161226271288,0.8650158632277147,0.1277418738365803,0.6192578667640056,-0.5665974282849113,71.57897906941726,21.583994635175458,0.24575799646371138,12,-0.3083333969116211,-0.5233335494995117,-0.7816672325134277,-1.686666488647461,0.7166671752929688,2,0.01640722190598054,2.555470786445419,19.94333267211914,1.4927603536065857,19.99666786193848,1.0416756073719096,19.729999542236328,0.01640722190598054
9927,2011-12-29,19.99666786193848,19.99666786193848,19.780000686645508,19.906667709350586,18996600.0,0.004352989210978597,3.814817954477722,-6.750500715307849,68.78503413438361,58.516639889983225,-0.3629744805550068,-0.4874566602946864,-0.7682033199956102,-1.8870281147574168,20.26858201360653,0.2166671752929723,0.14589404995533783,0.4420011520385785,-0.08979225225971987,0.9737945563368768,0.1761044498894293,0.7078978541877277,-0.6138695879589129,98.94774883300819,41.87076124604518,0.2658967021491493,12,-0.39500141143799183,-0.6100015640258825,-0.8808350563049352,-1.7733345031738317,0.566665649414059,3,0.02183686723776468,-1.58337704449001,19.90999984741211,2.555470786445419,19.94333267211914,1.4927603536065857,19.99666786193848,0.02183686723776468
9928,2011-12-30,19.920000076293945,19.979999542236328,19.89666748046875,19.96333312988281,13995900.0,-0.00383402805776778,1.1739022266451051,-0.4814775569024126,63.74042050410705,59.04569829295638,-0.21425501775382827,-0.4011660228702638,-0.6680751288712088,-1.781157368848465,19.45278118292657,0.10000038146973012,0.17300886997270837,0.3461667060852065,-0.20996984001849484,0.9023032521889078,0.06809843303335583,0.6242349791370572,-0.500169698753151,72.09306967584003,13.432423136367447,0.27806827305185133,12,-0.31833362579345703,-0.5333337783813477,-0.7766671180725098,-1.6966667175292969,0.6200008392333984,4,0.026773736077527976,3.814817954477722,19.99666786193848,-1.58337704449001,19.90999984741211,2.555470786445419,19.94333267211914,0.026773736077527976
9929,2012-01-03,20.11000061035156,20.35333251953125,19.956666946411133,19.989999771118164,38006400.0,0.009538179384031453,-3.249992336538363,-2.7692680135570797,70.07168954969187,61.688583118577746,-0.3314654540426929,-0.5611293252044298,-0.8332132782622566,-1.9277266825898884,19.509083018986964,0.4333324432373047,0.20296055682519665,0.4988338470458942,-0.09665913367301115,1.0943268277647995,0.20108735668643973,0.7965803374053486,-0.6553600554632126,57.55827686124938,-3.8244979524031635,0.2977464903594535,1,-0.22666740417480113,-0.48500061035155895,-0.8941679000854457,-1.8866672515869105,0.5433330535888707,1,0.03066468299885683,1.1739022266451051,19.920000076293945,3.814817954477722,19.99666786193848,-1.58337704449001,19.90999984741211,0.03066468299885683
9930,2012-01-04,19.90333366394043,20.11666679382324,19.82333374023437,20.06999969482422,28779900.0,-0.0102768244723348,1.2564061181822133,-1.3888738774537486,68.47630567082575,63.46981773845899,-0.026758755167190174,-0.33570777524738205,-0.6094830834849674,-1.6854149057125127,19.401571597284374,0.2933330535888672,0.22406874283226585,0.2693335533142083,-0.3345626517226101,0.8732297583510267,-0.03261454920420093,0.5712816558326175,-0.3767977518806518,21.511622104454226,-44.44154931065295,0.3019481025184093,1,0.11499881744384766,-0.2266674041748047,-0.7100009918212891,-1.6800003051757812,0.7299995422363317,2,0.037347201683858744,-3.249992336538363,20.11000061035156,1.1739022266451051,19.920000076293945,3.814817954477722,19.99666786193848,0.037347201683858744
9931,2012-01-05,19.80666732788086,19.873332977294922,19.456666946411133,19.78333282470703,38304600.0,-0.00485679121355953,4.319170177019163,-0.14000755312939883,64.87392291121711,64.38046389239577,0.09155452844069956,-0.23424953476823873,-0.4950205128567511,-1.553410385344101,18.38374147618658,0.4466667175292969,0.23926643089186328,0.16200046539306712,-0.44639085260134337,0.7703917833874776,-0.14219519360413813,0.46619612439027236,0.5466651916503906,39.033547396253226,-31.337289428491303,0.3041956589972047,1,0.09833240509033203,-0.0733346939086914,-0.6908345222473145,-1.583333969116211,0.7899990081787109,3,0.043924549116857836,1.2564061181822133,19.90333366394043,-3.249992336538363,20.11000061035156,1.1739022266451051,19.920000076293945,0.043924549116857836
9932,2012-01-06,19.666667938232425,19.81666755676269,19.623332977294922,19.80666732788086,24208200.0,-0.007068296111146566,1.4166845480772152,-5.999673042340865,58.6490901772325,64.23438483092055,0.23599129068579927,-0.08578422420798404,-0.3377325795904085,-1.3797523067168598,17.166089775631395,0.19333457946776988,0.29691183648037267,0.013834285736088248,-0.5909431146225295,0.618611686094706,-0.2885544144432224,0.3162229859153989,0.668731269836421,23.420213524040463,-47.538118137133424,0.30238870017930886,1,0.23833179473876598,0.07999801635741832,-0.530002117156986,-1.443334579467777,1.0733318328857386,4,0.04881350961371522,4.319170177019163,19.80666732788086,1.2564061181822133,19.90333366394043,-3.249992336538363,20.11000061035156,0.04881350961371522
9933,2012-01-09,19.726667404174805,19.850000381469727,19.63999938964844,19.676666259765625,20037900.0,0.0030508201049013195,-2.405378655490914,-0.3571525885558674,57.672879205283984,63.57676117177546,0.1960904608977394,-0.12045606725495617,-0.38648217106654315,-1.41572791588926,16.446613764399366,0.2100009918212855,0.31030463030763755,0.053833770751953836,-0.5316766874894832,0.6393442289933908,-0.23892145836876466,0.34658899987267233,0.5911571586608879,30.111611938457088,-38.130985911343515,0.29275522912071894,1,0.17833232879638672,0.019998550415039062,-0.5316677093505859,-1.5033340454101562,0.8599987030029297,0,0.04241294740948831,1.4166845480772152,19.666667938232425,4.319170177019163,19.80666732788086,1.2564061181822133,19.90333366394043,0.04241294740948831
9934,2012-01-10,19.68000030517578,19.90333366394043,19.65999984741211,19.809999465942386,20721900.0,-0.0023656859033952538,-1.8627494979187469,-2.5999237078009485,61.29028619361156,63.82375131297765,0.215809029703383,-0.0578530429935995,-0.33360377999083113,-1.3430951256397634,16.26280015786028,0.2433338165283203,0.3080845116422708,-0.004833316802979937,-0.5799977278771848,0.570331094271225,-0.2924155223400824,0.2827488887341225,0.6206011053314207,33.83839551483994,-37.46239893506965,0.2875822055371018,1,0.22499942779541016,0.0666656494140625,-0.4675006866455078,-1.4566669464111328,1.0,1,0.043699217328029505,-2.405378655490914,19.726667404174805,1.4166845480772152,19.666667938232425,4.319170177019163,19.80666732788086,0.043699217328029505
9935,2012-01-11,19.799999237060547,19.843332290649414,19.68000030517578,19.68666648864746,19096800.0,0.006097506606908221,-1.578957671399961,-0.8717960004107924,52.31786155482405,62.87527665568638,0.08195894383828062,-0.15121346296789895,-0.4387765763441962,-1.4374443401928119,16.069053035618534,0.1633319854736328,0.3076129667433527,0.09333229064941406,-0.46329919473355474,0.6499637760323829,-0.18498345204206856,0.3716480333408967,0.48372348416473443,76.86542945230632,8.260693287696071,0.27831574269148396,1,0.10500049591064453,-0.053333282470703125,-0.5874996185302734,-1.5766658782958984,1.0266685485839844,2,0.043097699987920235,-1.8627494979187469,19.68000030517578,-2.405378655490914,19.726667404174805,1.4166845480772152,19.666667938232425,0.043097699987920235
9936,2012-01-12,19.833332061767575,20.0,19.799999237060547,19.93000030517578,21709200.0,0.0016834760601727172,-1.4489805451105868,-0.8529594910719107,51.24147346748442,60.92599213714203,0.04090914162424042,-0.14194342225092527,-0.4519695419059069,-1.4473876343232384,16.485882505895436,0.20000076293945312,0.2759997814908104,0.0949985504150348,-0.40992695805423196,0.5999240588843016,-0.1574642038195968,0.3474613046496664,0.43384954396142206,55.7519166303755,-10.111831170243157,0.2524627542346334,1,0.07166767120361683,-0.08666610717773082,-0.6208324432373011,-1.6099987030029261,0.19000053405762074,3,0.040336194741141806,-1.578957671399961,19.799999237060547,-1.8627494979187469,19.68000030517578,-2.405378655490914,19.726667404174805,0.040336194741141806
9937,2012-01-13,19.84666633605957,19.8700008392334,19.670000076293945,19.726667404174805,23187900.0,0.0006723163939608146,1.3999908447964111,-1.2413480131012526,54.09835186850326,59.8546511776305,0.004536585919336034,-0.11136973741251666,-0.4393282262035001,-1.4364319498366918,16.730975316262345,0.20000076293945312,0.25941662932034504,0.07683286666870259,-0.36583052947161576,0.519496262809021,-0.14449883140145658,0.29816456473886177,0.4043049764830684,57.40738778451193,-6.747706931586215,0.22133169807015965,1,0.058333396911621094,-0.10000038146972656,-0.6341667175292969,-1.6083335876464844,-0.31333351135253906,4,0.03778972182533846,-1.4489805451105868,19.833332061767575,-1.578957671399961,19.799999237060547,-1.8627494979187469,19.68000030517578,0.03778972182533846
9938,2012-01-17,19.950000762939453,20.036666870117188,19.84000015258789,19.956666946411133,25500000.0,0.00520663899569529,1.3600096130737804,-0.05555202339701815,48.14813693508209,57.418700887118305,-0.10515263356554172,-0.17373090965625693,-0.5217206815409625,-1.5200577698298758,16.885960660001615,0.19666671752929688,0.2433586143626698,0.14850063323974538,-0.24561718313817948,0.5426184496176703,-0.04855827494921883,0.3455595414287096,0.2850844622805546,76.99132072796509,16.602092066080345,0.19705890818896327,1,-0.16333389282226562,-0.20333480834960938,-0.7025008201599121,-1.5833349227905273,-0.43666839599609375,1,0.03959894626401561,1.3999908447964111,19.84666633605957,-1.4489805451105868,19.833332061767575,-1.578957671399961,19.799999237060547,0.03959894626401561
9939,2012-01-18,20.003332138061523,20.01000022888184,19.88333320617676,19.93000030517578,17734200.0,0.002673251783586128,1.9230396795701734,-11.000572246065808,52.38093075568838,55.63032589654749,-0.19579621320130514,-0.19118433895076947,-0.559076331327784,-1.5540219135040019,16.95532732852179,0.12666702270507812,0.2043646933773644,0.17283201217651367,-0.18807831185497292,0.5337423362080003,-0.007623149839229626,0.35328717419225697,0.21618472158230517,90.9087125921379,32.89092016678251,0.1804551620157438,1,-0.2566652297973633,-0.2566661834716797,-0.6816658973693848,-1.5549993515014648,-0.4066658020019531,2,0.02916183989197818,1.3600096130737804,19.950000762939453,1.3999908447964111,19.84666633605957,-1.4489805451105868,19.833332061767575,0.02916183989197818
9940,2012-01-19,20.203332901000977,20.24333381652832,19.916667938232425,19.976667404174805,27703800.0,0.00999837234911971,1.1304250475799298,3.0909563815122114,60.2803532156394,55.11992926370552,-0.3897536282017313,-0.3340145013458553,-0.7413076963091392,-1.729729833403006,17.939467567430132,0.3266658782958949,0.18645559079676488,0.32566614151000906,0.039950948881145365,0.6113813341388727,0.1828085451955772,0.4685237378244409,-0.7466659545898438,93.0231010805344,35.20381301008902,0.14285759631443098,1,-0.26999950408935547,-0.4566669464111328,-0.8533334732055664,-1.755000114440918,-0.7166652679443359,3,0.023593503433841256,1.9230396795701734,20.003332138061523,1.3600096130737804,19.950000762939453,1.3999908447964111,19.84666633605957,0.023593503433841256
9941,2012-01-20,20.336666107177734,20.416667938232425,20.22333335876465,20.25,31136400.0,0.006599564875266362,-1.761934604904683,0.3823524461872465,61.53840178859238,55.44096388718995,-0.4917087191073257,-0.4422413542061392,-0.8596839877044289,-1.8388127050482694,18.400484338698632,0.21333503723144887,0.13962164593655402,0.42866601943969584,0.0858510035724791,0.7714810353069126,0.2572585115060875,0.6000735273733042,-0.8642658233642564,89.2854862070811,35.153926809477866,0.1714075079336086,1,-0.30833244323730113,-0.5583324432373011,-0.9758329391479492,-1.8833332061767578,-0.6933326721191406,4,0.024094493949224693,1.1304250475799298,20.203332901000977,1.9230396795701734,20.003332138061523,1.3600096130737804,19.950000762939453,0.024094493949224693
9942,2012-01-23,20.303333282470703,20.32666778564453,20.170000076293945,20.270000457763672,21402300.0,-0.001639050596167646,2.9166030898340645,0.38461199876755137,63.403273974265566,56.07767441707679,-0.4007060324727547,-0.38894557863601165,-0.826302613560074,-1.7827206661378483,18.429812558863624,0.16666603088378906,0.10866282082151812,0.36999988555908203,-0.010937437962621033,0.7509372090807851,0.17953122379823228,0.5604685473199318,-0.7931622924804671,80.34662962227905,27.310308567079197,0.19046866176085114,1,-0.2649993896484375,-0.5083332061767578,-0.9466671943664551,-1.7983341217041016,-0.6100006103515625,0,-0.013790872796598963,-1.761934604904683,20.336666107177734,1.1304250475799298,20.203332901000977,1.9230396795701734,20.003332138061523,-0.013790872796598963
9943,2012-01-24,20.46333312988281,20.666667938232425,20.25,20.25,22088400.0,0.007880471900160613,-2.9062656462342082,6.400091554131274,62.61903918517946,56.22531363836212,-0.4975426178440152,-0.5177334562728895,-0.9707463478195741,-1.916830576010792,18.901801621368886,0.4166679382324254,0.0962780926862088,0.4933330535888629,0.057575017373391546,0.9290910898043343,0.27545403548112546,0.7112120716966004,-0.9169022619628855,74.04241124148604,20.686718660486505,0.2178790181077363,1,-0.29499912261962535,-0.5283327102661097,-1.106667041778561,-1.9583339691162074,-0.8566665649414027,1,-0.04544715659335519,2.9166030898340645,20.303333282470703,-1.761934604904683,20.336666107177734,1.1304250475799298,20.203332901000977,-0.04544715659335519
9944,2012-01-25,20.489999771118164,20.536666870117188,20.34666633605957,20.393333435058594,17747400.0,0.001303142604682117,1.0,0.4531238824118522,74.04374403952299,58.63930058110644,-0.44390956775060886,-0.5328662236656712,-0.9820859509229862,-1.9191586507206218,18.968100568148728,0.1900005340576172,0.1124996926645423,0.49533309936523295,0.0012685910487526542,0.9893976076817133,0.24830084520699103,0.7423653535234749,-0.8763546789794887,76.44424438476514,18.27312182851729,0.24703225415824065,1,-0.32166576385498047,-0.5549993515014648,-1.1458334922790527,-1.9850006103515625,-0.8199996948242188,2,-0.04766556442579728,-2.9062656462342082,20.46333312988281,2.9166030898340645,20.303333282470703,-1.761934604904683,20.336666107177734,-0.04766556442579728
9945,2012-01-26,20.32333374023437,20.613332748413086,20.25666618347168,20.600000381469727,22308600.0,-0.008134018191582326,1.3516628624247797,-2.862078490953254,70.0258749427054,60.726456300575435,-0.21814166460705664,-0.3544443305555909,-0.8132117340030582,-1.726002026573024,18.887771703808223,0.35666656494140625,0.1266160510209886,0.3096670150756786,-0.2048875862095052,0.8242216163608624,0.05238971443308671,0.5669443157182705,-0.6465072773300697,30.872475489348016,-28.491742966020954,0.2572773006425921,1,-0.15499973297118785,-0.38833332061767223,-0.9791674613952601,-1.735000610351559,-0.5233345031738246,3,-0.03575532505950085,1.0,20.489999771118164,-2.9062656462342082,20.46333312988281,2.9166030898340645,20.303333282470703,-0.03575532505950085
9946,2012-01-27,20.23666763305664,20.373332977294922,20.18000030517578,20.286666870117188,18861900.0,-0.0042643647093270065,-1.3673307331200224,0.180720150565653,73.04586284332348,62.83173529777768,-0.0762658503082676,-0.2551309762480827,-0.7219676934134398,-1.6097804657125643,18.725469497762532,0.19333267211914062,0.13827151922125935,0.20666751861572408,-0.3147248622394123,0.7280598994708605,-0.054028671811842344,0.4673637090432905,-0.5004506816326497,13.422965702369746,-48.40232342761211,0.2606961904275679,1,0.016666412353515625,-0.19666671752929688,-0.8925013542175293,-1.6150016784667969,-0.5799999237060547,4,-0.037061437861185875,1.3516628624247797,20.32333374023437,1.0,20.489999771118164,-2.9062656462342082,20.46333312988281,-0.037061437861185875
9947,2012-01-30,20.433332443237305,20.440000534057614,20.11666679382324,20.156667709350586,22910700.0,0.009718240855990157,1.2298808239720627,-5.533379110399023,75.72817421738284,65.89618388469998,-0.20222684265065993,-0.4399616968332829,-0.8963082161582392,-1.7735833675372206,19.07731794186363,0.323333740234375,0.17118114782970295,0.381499099731446,-0.16973295588918802,0.9327311553520801,0.10588307192112723,0.6571151275417648,-0.6412884326048065,57.57545282096266,-7.920133142758182,0.2756160278103179,1,-0.1583318710327113,-0.37166500091552734,-1.0816664695739746,-1.7166662216186523,-0.4799995422363281,0,-0.03866226962113428,-1.3673307331200224,20.23666763305664,1.3516628624247797,20.32333374023437,1.0,20.489999771118164,-0.03866226962113428
9948,2012-01-31,20.453332901000977,20.523332595825195,20.19333267211914,20.51000022888184,29284500.0,0.0009788152676140083,6.9201190203707945,-0.20482309792351613,78.712932288443,68.82196183278383,-0.16016419720277497,-0.4405444747622411,-0.8849098341084982,-1.764210546656308,19.52393028136372,0.3299999237060547,0.20849765909035156,0.37483291625976634,-0.20061553863839876,0.9502813711579314,0.08710868881068379,0.6625571437088489,-0.6088114547124839,67.7852194350146,-1.6439520809726957,0.2877242274490833,1,-0.16166496276855113,-0.3916654586791992,-1.0366663932800293,-1.47833251953125,-0.5300006866455078,1,-0.03715776947260474,1.2298808239720627,20.433332443237305,-1.3673307331200224,20.23666763305664,1.3516628624247797,20.32333374023437,-0.03715776947260474
9949,2012-02-01,20.726667404174805,20.876667022705078,20.59666633605957,20.59666633605957,36391800.0,0.013363812367247485,-3.3076674785058247,-2.29410972736438,80.88897818117546,71.11180905117672,-0.35772153999499423,-0.7012653121516443,-1.1235592410889055,-2.0051664455199862,19.179567853981265,0.42333412170410156,0.2514829794069371,0.6173340797424309,-0.02716233037918414,1.261830489864046,0.2950858746816216,0.9395822848032402,-0.8328171683696759,80.2632140320586,11.288279284047277,0.3222482050608083,2,-0.23000049591064453,-0.5600004196166992,-1.3100008964538574,-1.7183341979980469,-0.7000007629394531,2,-0.05403670630657231,6.9201190203707945,20.453332901000977,1.2298808239720627,20.433332443237305,-1.3673307331200224,20.23666763305664,-0.05403670630657231
9950,2012-02-02,20.64666748046875,20.82333374023437,20.606666564941406,20.799999237060547,18633900.0,-0.00385975816304851,1.1666634877644466,-1.179465359899058,76.29319593833016,72.75123062336982,-0.2326911604172075,-0.5931315106436905,-1.0144617235886741,-1.8884003818214339,19.439758083698905,0.2166671752929652,0.30030166631939537,0.5001674652099624,-0.17910444912402212,1.1794393795439468,0.16053150804296834,0.8398034223769564,-0.6741919017116267,69.73691145136654,-0.8730283049851408,0.3396359571669931,2,-0.15000057220458984,-0.48000049591064453,-1.1733345985412598,-1.5666675567626953,-0.4200000762939453,3,-0.047303876284088386,-3.3076674785058247,20.726667404174805,6.9201190203707945,20.453332901000977,1.2298808239720627,20.433332443237305,-0.047303876284088386
9951,2012-02-03,20.676666259765625,20.809999465942386,20.56666755676269,20.773332595825195,23181600.0,0.0014529598699282165,1.8627270585331013,0.6304391093419579,76.54590152933928,74.21152257393356,-0.2339961932666732,-0.5845820935107184,-1.0082891690784592,-1.883533593534267,21.101760153172037,0.2433319091796946,0.34437760883331947,0.4866662979125991,-0.2121212488905293,1.1854538447157275,0.13727252451103666,0.8360600713141615,-0.6318553654926653,73.68411806484494,1.3461405248417009,0.34939377340156413,2,-0.17999935150146484,-0.5099992752075195,-1.190000057220459,-1.5966663360595703,-0.3433341979980504,4,-0.04239885732503068,1.1666634877644466,20.64666748046875,-3.3076674785058247,20.726667404174805,6.9201190203707945,20.453332901000977,-0.04239885732503068
9952,2012-02-06,20.626667022705078,20.65999984741211,20.56666755676269,20.61666679382324,16441800.0,-0.002418147898331169,1.4347804453291138,-0.10345099741524166,72.40624905263796,75.2989903369845,-0.14897508204739296,-0.4837780870952102,-0.9239955599095424,-1.7973814344050503,22.85357887966965,0.10999870300293324,0.36169077305476804,0.38866710662841797,-0.29036718781916804,1.067701401076004,0.04914995940462319,0.7281842538522127,-0.5153076381575481,63.414688609517,-7.990375596954593,0.3395171472237937,2,-0.13000011444091797,-0.46000003814697266,-1.1325006484985352,-1.5466670989990234,-0.2666664123535192,0,-0.04702646880791517,1.8627270585331013,20.676666259765625,1.1666634877644466,20.64666748046875,-3.3076674785058247,20.726667404174805,-0.04702646880791517
9953,2012-02-07,20.56333351135254,20.63333320617676,20.540000915527344,20.540000915527344,18253200.0,-0.003070467530349119,-7.000163492193552,2.3332061796673,68.42113848887462,74.67425638691246,-0.07818696361668742,-0.3737101147657427,-0.8241398355942877,-1.7011428973278413,24.539061194741258,0.09333229064941762,0.3665769912922521,0.2835002899169936,-0.3653118187478128,0.9323123985818,-0.04090576441540961,0.6079063442493968,-0.3907495157524039,6.9304855248994395,-59.446032536647536,0.3244060543324035,2,-0.0666666030883789,-0.3966665267944336,-1.069167137145996,-1.4833335876464844,-0.1533336639404297,1,-0.029664480713440522,1.4347804453291138,20.626667022705078,1.8627270585331013,20.676666259765625,1.1666634877644466,20.64666748046875,-0.029664480713440522
9954,2012-02-08,20.540000915527344,20.67333221435547,20.40999984741211,20.636667251586914,21780000.0,-0.0011346699119728632,2.0980959754058817,-4.142973922995177,62.531112849660154,73.84150504324077,-0.05254107258010876,-0.29791943416584843,-0.7664896586153347,-1.6463568210715422,25.89349262112738,0.2633323669433594,0.37213612689729914,0.21716766357421946,-0.3758538808631755,0.8101892080116144,-0.07934310864447625,0.5136784357929152,-0.3110902777588116,31.451828744935806,-30.250609452135524,0.29651077221869726,2,-0.043334007263183594,-0.3733339309692383,-1.0458345413208008,-1.4050006866455078,-0.26000022888183594,2,-0.030022817608820085,-7.000163492193552,20.56333351135254,1.4347804453291138,20.626667022705078,1.8627270585331013,20.676666259765625,-0.030022817608820085
9955,2012-02-09,20.65333366394043,20.71999931335449,20.52666664123535,20.52666664123535,19359300.0,0.005517660338924868,-2.05261255834959,-1.3103529922456147,61.96481720368114,72.61027774994719,-0.12755428032063776,-0.3626372332626744,-0.8473488513521588,-1.7280028832148915,27.367785724888165,0.19333267211913707,0.3713587287938651,0.28783369064331055,-0.2684548100056716,0.8441221912922927,0.009689440318819464,0.5659779409678016,-0.3726025153769754,60.83351214743765,2.511908570009531,0.2781442503244914,2,-0.15666675567626953,-0.4866666793823242,-0.8991670608520508,-1.1966676712036133,-0.4066658020019496,3,-0.030342172982911864,2.0980959754058817,20.540000915527344,-7.000163492193552,20.56333351135254,1.4347804453291138,20.626667022705078,-0.030342172982911864
9956,2012-02-10,20.63333320617676,20.636667251586914,20.459999084472656,20.559999465942386,16503000.0,-0.0009683888368389182,3.4166030898344566,0.5789489534708628,62.59545874798907,71.15108714223675,-0.05070137627095406,-0.2947412249446373,-0.8043240277271835,-1.675045891031477,28.271381039262256,0.19333457946777344,0.35379975206894443,0.22783317565918182,-0.28030110390065843,0.7359674552190221,-0.026233964120738307,0.48190031543910195,-0.3049271876819759,72.04314306985412,15.825647001608473,0.2540671397799198,2,-0.09833335876465199,-0.4666662216186559,-0.7858338356018102,-1.176667213439945,-0.43333244323730824,4,-0.01970916661590183,-2.05261255834959,20.65333366394043,2.0980959754058817,20.540000915527344,-7.000163492193552,20.56333351135254,-0.01970916661590183
9957,2012-02-13,20.59666633605957,20.69333267211914,20.57666778564453,20.670000076293945,12525000.0,-0.0017770696450641887,-1.0588373893432967,-1.0,55.61799107293557,68.58498256273595,0.012930730977107174,-0.2097597892775589,-0.7524287278139106,-1.6044495408558817,29.841618049572872,0.11666488647460938,0.35279361671954845,0.1536663055419929,-0.2870452189429926,0.5943778300269784,-0.06668945670049808,0.3740220677844839,-0.2243994372279623,60.21510007444895,5.994058349490551,0.2203557622424924,2,0.04666709899902344,-0.3466663360595703,-0.7775001525878906,-1.140000343322754,-0.4099998474121094,0,-0.012785286220370673,3.4166030898344566,20.63333320617676,-2.05261255834959,20.65333366394043,2.0980959754058817,20.540000915527344,-0.012785286220370673
9958,2012-02-14,20.739999771118164,20.74666786193848,20.59666633605957,20.636667251586914,15519300.0,0.0069590599138682485,1.571409887522792,-1.4090719933416562,59.59082128431774,66.2185206853073,-0.09550617352246604,-0.3065930802673513,-0.8754378870897916,-1.707512842223469,31.010122741379377,0.1500015258789098,0.36070872107033125,0.2574997901916518,-0.13627605402054854,0.6512756344038522,0.060611868085551635,0.454387712297752,-0.3273808623766783,98.01938689373362,44.68404333571934,0.1968879221061004,2,-0.12333297729492188,-0.48166656494140625,-0.9141669273376465,-1.2833337783813477,-0.5233325958251953,1,-0.018322042669247196,-1.0588373893432967,20.59666633605957,3.4166030898344566,20.63333320617676,-2.05261255834959,20.65333366394043,-0.018322042669247196
9959,2012-02-15,20.586666107177734,20.81333351135254,20.530000686645508,20.773332595825195,17501100.0,-0.007393137205042644,1.1249830127815408,-1.806464116952156,60.20670382801312,64.43113267304986,0.040096414983214146,-0.113116296115642,-0.6975547236602324,-1.5088565690718383,32.1094383294805,0.28333282470703125,0.34347708809459476,0.07499942779541158,-0.24969218550456773,0.3996910410953909,-0.0873463788545763,0.23734523444539946,-0.1369233493191615,35.849046418604146,-19.48798260611612,0.16234580664998902,2,0.025000572204589844,-0.3183326721191406,-0.7608332633972168,-1.130000114440918,-0.3366661071777344,2,-0.008581586685569631,1.571409887522792,20.739999771118164,-1.0588373893432967,20.59666633605957,3.4166030898344566,20.63333320617676,-0.008581586685569631
9960,2012-02-16,20.68000030517578,20.729999542236328,20.56666755676269,20.59000015258789,21769200.0,0.004533720880891101,-1.3902473064254288,-0.48214413438646325,67.09510963099382,63.38104468434479,-0.053654640842513146,-0.17803680708367153,-0.7674352270565024,-1.5586329212153274,32.56441160576904,0.16333198547363637,0.3233694934672471,0.1445002555847168,-0.1538012371763493,0.4428017483457829,-0.004650490795814477,0.29365100196524807,-0.19610360612948696,62.26430372093776,1.5582828383319978,0.14915074638053286,2,-0.06833362579345703,-0.40666675567626953,-0.8541674613952637,-1.2233343124389648,-0.2800006866455078,3,-0.019342341036144073,1.1249830127815408,20.586666107177734,1.571409887522792,20.739999771118164,-1.0588373893432967,20.59666633605957,-0.019342341036144073
9961,2012-02-17,20.82666778564453,20.856666564941406,20.636667251586914,20.773332595825195,24575400.0,0.007092237829031456,2.882360861004056,0.5926122154876446,65.7754665222387,62.64429106985598,-0.19758493631367813,-0.30157423813642836,-0.8931893527847592,-1.6659295519324786,32.733088855419766,0.2199993133544922,0.2760667366585494,0.26666765213012766,-0.043140977897923705,0.576476282158179,0.11176333711610198,0.42157196714415335,-0.3113494607055358,90.81667805239772,28.48717935466641,0.15490431501402538,2,-0.19333457946777344,-0.5533342361450195,-1.0008349418640137,-1.3700017929077148,-0.4633350372314453,4,-0.027848906492177083,-1.3902473064254288,20.68000030517578,1.1249830127815408,20.586666107177734,1.571409887522792,20.739999771118164,-0.027848906492177083
9962,2012-02-21,20.023332595825195,20.166667938232425,19.88999938964844,20.11000061035156,71684400.0,-0.03857243021723622,1.766648547096479,-1.6249687086506504,39.40887301208487,59.42070601687935,0.5712389517211953,0.5056324895641318,-0.07494302742852454,-0.8285596269965225,32.50458353354043,0.9366683959960902,0.21947823748741513,-0.522667503356935,-0.8993918179559515,-0.14594318875791856,-0.7110296606564432,-0.3343053460574268,0.8533344268798828,13.793083036707573,-45.86982222914211,0.18836215729950884,2,0.35000038146972656,0.2500009536743164,-0.19749975204467773,-0.5666666030883789,0.3733348846435547,1,0.00882311504684763,2.882360861004056,20.82666778564453,-1.3902473064254288,20.68000030517578,1.1249830127815408,20.586666107177734,0.00882311504684763
9963,2012-02-22,19.53333282470703,19.96666717529297,19.456666946411133,19.86000061035156,85890600.0,-0.024471439445615917,-1.125002980235081,3.769185061291075,23.442122894878267,55.07748491079247,1.0055080927827191,0.9722335216662543,0.4302767658427342,-0.3031968061348067,31.85936952420282,0.5666656494140625,0.14279629930361182,-0.9661672592163093,-1.5554651280213783,-0.37686939041124035,-1.2608161936188438,-0.6715183248137748,1.3236008453369124,5.476135656121296,-49.45021246963393,0.29464893440253404,2,0.6233339309692383,0.6333341598510742,0.29250001907348633,-0.07666683197021484,0.7399997711181641,2,0.033447116772312935,1.766648547096479,20.023332595825195,2.882360861004056,20.82666778564453,-1.3902473064254288,20.68000030517578,0.033447116772312935
9964,2012-02-23,19.51333236694336,19.63333320617676,19.40333366394043,19.530000686645508,44640900.0,-0.0010239142466448303,1.0596971586201847,0.051025293691758504,24.08534564270039,50.86865473735016,0.9661627031115927,0.9647775254439566,0.46192503037770294,-0.25089046951769234,31.22337461100613,0.22999954223633168,0.07281056958350618,-0.937334346771241,-1.6735100188120917,-0.20115867473039017,-1.3054221827916663,-0.5692465107508156,1.287590634155272,7.568720348047482,-43.60528610656673,0.36808783602042516,2,0.6166677474975586,0.6266679763793945,0.25333404541015625,-0.05666637420654297,0.8866672515869141,3,0.03604380815760089,-1.125002980235081,19.53333282470703,1.766648547096479,20.023332595825195,2.882360861004056,20.82666778564453,0.03604380815760089
9965,2012-02-24,19.59666633605957,19.649999618530273,19.5,19.583332061767575,29777700.0,0.0042706170093931295,1.4999761583088294,-0.7999771140864931,25.89289743674894,46.79059236943459,0.8014597838823647,0.8687535916653388,0.3939189786025139,-0.30094632601086957,30.960375492533288,0.14999961853027344,0.011236687408082702,-0.8176670074462891,-1.6462339540262505,0.010899939133672376,-1.2319504807362698,-0.40338353415630834,1.120401304809569,13.302710754430978,-33.57711604753419,0.4142834732899805,2,0.5333337783813477,0.5433340072631836,0.15000009536743164,-0.043334007263183594,0.8566665649414062,4,0.033339020664868935,1.0596971586201847,19.51333236694336,-1.125002980235081,19.53333282470703,1.766648547096479,20.023332595825195,0.033339020664868935
9966,2012-02-27,19.48666763305664,19.593332290649414,19.43000030517578,19.56666755676269,36776400.0,-0.005613133433849504,1.4500522152125088,-5.999570876839789,25.217437455633487,43.41275307862326,0.8176872339940431,0.9693840604958837,0.5235489165188945,-0.1582906517883096,31.10360776146259,0.16666603088378906,-0.04265519307156751,-0.8901657104492173,-1.8148971018052968,0.034565680906862184,-1.3525314061272553,-0.42780001477117935,1.1515759691967773,10.917100400542669,-32.471994179081335,0.4623656956780395,2,0.6433324813842773,0.6533327102661133,0.3533320426940918,0.0666646957397461,0.7299995422363281,0,0.04686958297191257,1.4999761583088294,19.59666633605957,1.0596971586201847,19.51333236694336,-1.125002980235081,19.53333282470703,0.04686958297191257
9967,2012-02-28,19.643333435058594,19.700000762939453,19.450000762939453,19.479999542236328,32285700.0,0.008039640484050148,-1.2388248355965497,-2.0416756073720004,30.779958829994015,40.211546139253954,0.5716891123645311,0.7910568223973158,0.38820228278830626,-0.28595354138558804,30.92451103420285,0.25,-0.10584261129042005,-0.6939999580383294,-1.6743848169512958,0.2863849008746371,-1.1841923874948108,-0.20380752858184792,0.9208155708960462,42.603496202797366,-5.174407551015165,0.49019242945648267,2,0.4866666793823242,0.49666690826416016,0.2600002288818395,-0.058333396911621094,0.4433326721191406,1,0.03665362173557907,1.4500522152125088,19.48666763305664,1.4999761583088294,19.59666633605957,1.0596971586201847,19.51333236694336,0.03665362173557907
9968,2012-02-29,19.69333267211914,19.77666664123535,19.57333374023437,19.613332748413086,34453200.0,0.002545353986167731,-1.5416939858138434,0.4897937735011794,32.50686881392963,37.13378669324468,0.39963216871719354,0.7180138650557772,0.3573189601611446,-0.30514051368651707,30.41084922973902,0.20333290100098012,-0.1736609756325791,-0.6060007095336921,-1.625586256438698,0.4135848373713138,-1.115793482986195,-0.09620793608118916,0.8011674133146478,77.67837984203051,26.685488323775324,0.5097927734525037,2,0.43666744232177734,0.4466676712036133,0.22333431243896484,-0.10833263397216797,0.5300006866455078,2,0.03571436181268384,-1.2388248355965497,19.643333435058594,1.4500522152125088,19.48666763305664,1.4999761583088294,19.59666633605957,0.03571436181268384
9969,2012-03-01,19.606666564941406,19.80666732788086,19.546667098999023,19.786666870117188,48851700.0,-0.0044007841953754845,1.3636253294492995,-2.250005960470162,28.133714058927453,32.80474274079286,0.3717609093620098,0.7551890464331663,0.4590493959647688,-0.1883855189064505,29.02635732119425,0.26000022888183594,-0.23534137964095692,-0.6366667747497559,-1.6801768053270045,0.4068432558274928,-1.158421790038382,-0.11491175946112975,0.8223635352027792,46.90250250655756,-2.7280671943059147,0.5217550152886244,3,0.5233335494995117,0.5333337783813477,0.44500064849853516,0.1033334732055664,0.43666648864746094,3,0.034002007871947626,-1.5416939858138434,19.69333267211914,-1.2388248355965497,19.643333435058594,1.4500522152125088,19.48666763305664,0.034002007871947626
9970,2012-03-02,19.670000076293945,19.76000022888184,19.600000381469727,19.663333892822266,29544300.0,0.0032302029079123162,-1.4000000000000532,-0.03703428983172975,30.232576343466505,28.855532720929283,0.16773097389275904,0.6481662567142266,0.41709223165693743,-0.22601267102250588,27.567045749553433,0.15999984741211293,-0.32131259280308555,-0.5244998931884766,-1.579879721494752,0.5308799351177989,-1.052189807341616,0.0031900209646629207,0.6974882376780158,63.716693166972185,16.22216746388066,0.5276899141531378,3,0.11500072479248047,0.4700002670288086,0.3816671371459961,0.039999961853027344,0.3066673278808594,4,0.037112330422210515,1.3636253294492995,19.606666564941406,-1.5416939858138434,19.69333267211914,-1.2388248355965497,19.643333435058594,0.037112330422210515
9971,2012-03-05,19.799999237060547,19.863332748413086,19.583332061767575,19.65333366394043,28953000.0,0.006609006622388058,1.0487910400893459,22.00143061516452,34.255595201926354,28.282946297578334,-0.13769663661513576,0.47339300675645646,0.2952689527296606,-0.3351964161659744,26.08151130085612,0.28000068664551137,-0.40191667667767916,-0.3506673812866197,-1.3944858276339538,0.6931510650607144,-0.8725766044602885,0.17124184188704916,0.5096397979095215,84.67732631918969,37.18941568212384,0.5219092231736677,3,-0.11499881744384766,0.34000110626220703,0.25166797637939453,-0.08999919891357422,0.1333332061767578,0,0.032996650965397833,-1.4000000000000532,19.670000076293945,1.3636253294492995,19.606666564941406,-1.5416939858138434,19.69333267211914,0.032996650965397833
9972,2012-03-06,19.656667709350586,19.739999771118164,19.583332061767575,19.68000030517578,27171300.0,-0.007238966324891627,1.1860885996780142,-0.15908706677937448,28.590265129126806,28.854962101383734,-0.057939135445387535,0.5695286348012054,0.4431301829417791,-0.17119259103817797,24.515696724638282,0.2166671752929723,-0.5133243571208403,-0.4454989433288574,-1.4863294933868616,0.5953316067291468,-0.9659142183578595,0.07491633170014467,0.5985930033577027,34.73714643665976,-6.096193842998581,0.5204152750290015,3,-0.023334503173828125,0.48333263397216797,0.48999977111816406,0.05333232879638672,0.3899993896484375,1,0.02848903355455268,1.0487910400893459,19.799999237060547,-1.4000000000000532,19.670000076293945,1.3636253294492995,19.606666564941406,0.02848903355455268
9973,2012-03-07,19.953332901000977,19.953332901000977,19.703332901000977,19.703332901000977,44750700.0,0.015092344034959071,1.0,-10.714624376686013,38.15460243508289,30.4182128560929,-0.3226970409178982,0.23697014285736273,0.15668458532772434,-0.4478052637667318,22.76433760146812,0.2966651916503906,-0.6367620283190476,-0.11833372116088725,-1.1377949501859987,0.9011275078642242,-0.628064335673443,0.3913968933516685,0.25081218878123934,100.0,56.11811085099099,0.5097306145125556,3,-0.26166629791259766,0.18666744232177734,0.21500110626220703,-0.2433328628540039,-0.030000686645507812,2,0.006682252375495024,1.1860885996780142,19.656667709350586,1.0487910400893459,19.799999237060547,-1.4000000000000532,19.670000076293945,0.006682252375495024
9974,2012-03-08,19.92333221435547,19.983333587646484,19.81666755676269,19.946666717529297,23386800.0,-0.0015035426309156774,2.448206463833387,-0.0933380126953125,35.50442490810369,31.486160352910094,-0.2552656466667358,0.23020553371423347,0.18817012905007147,-0.39676491320010854,21.658214376043038,0.16666603088379262,-0.6571546508037116,-0.11750097274780202,-1.1143732139315183,0.8793712684359143,-0.6159370933396602,0.38093514784405613,0.2327641898762387,84.9997138987966,41.64848788364837,0.498436120591858,3,-0.21666526794433594,0.21666812896728516,0.25333547592163086,-0.2133321762084961,0.2700004577636719,3,0.015057779551204797,1.0,19.953332901000977,1.1860885996780142,19.656667709350586,1.0487910400893459,19.799999237060547,0.015057779551204797
9975,2012-03-09,20.02666664123535,20.06666755676269,19.94333267211914,19.94333267211914,18878700.0,0.005186603614701912,-1.9600146483256569,-3.571276769658329,34.415544364112776,32.50817223163001,-0.32541041788443437,0.08170463762559166,0.08927134449313101,-0.4805870541574322,20.469050548173577,0.143335342407223,-0.5903029048144717,0.017166805267333274,-0.9371299640793751,0.9714635746140416,-0.45998157940601914,0.4943151899406857,0.08426399857888,91.72398552526246,52.13056962662233,0.4771483846733535,3,-0.26833248138427734,0.1033334732055664,0.30500030517578125,-0.21166706085205078,0.5966663360595703,4,0.0008322110040619446,2.448206463833387,19.92333221435547,1.0,19.953332901000977,1.1860885996780142,19.656667709350586,0.0008322110040619446
9976,2012-03-12,20.226667404174805,20.299999237060547,20.030000686645508,20.05666732788086,22730400.0,0.009986722529631953,-1.4178971910736093,2.039985351674258,55.178316413270515,35.21910085199407,-0.45751602527266044,-0.1584483425734291,-0.1028037154753143,-0.6560952117612331,19.853444839453022,0.2733325958251953,-0.5159164134979832,0.23750085830688406,-0.6773434901567654,1.1523452067705335,-0.21992131592494246,0.6949230325387106,-0.823333740234375,89.76765848725188,44.97284244559743,0.45742217423182496,3,-0.30333423614501953,-0.09666728973388672,0.10499954223632812,-0.4116678237915039,0.45999908447265625,0,-0.01235992044583678,-1.9600146483256569,20.02666664123535,2.448206463833387,19.92333221435547,1.0,19.953332901000977,-0.01235992044583678
9977,2012-03-13,20.333332061767575,20.36000061035156,20.17333221435547,20.309999465942386,26203800.0,0.005273466728916265,3.8694181157801433,0.13725050208121123,75.31652446002515,39.975729257115795,-0.5096014125203752,-0.3013007219022974,-0.20293380324471144,-0.7433061884437073,19.09544493145525,0.1866683959960902,-0.4431110350443852,0.35733222961425426,-0.5277954774191116,1.2424599366476201,-0.08523162390243044,0.799896083130939,-0.9120650863647413,95.93880615656303,44.26318816825378,0.44256385351668365,3,-0.3799982070922816,-0.2033319473266566,-0.0016651153564417598,-0.5083322525024379,0.25,1,-0.019672113616950315,-1.4178971910736093,20.226667404174805,-1.9600146483256569,20.02666664123535,2.448206463833387,19.92333221435547,-0.019672113616950315
9978,2012-03-14,20.36000061035156,20.38333320617676,20.229999542236328,20.280000686645508,19125000.0,0.0013115680451669665,1.4210875031997878,3.428676530696551,76.68079551082619,45.36984941843788,-0.482497965548486,-0.3772387547383822,-0.22015155244220708,-0.752084553444405,18.158447728628424,0.15333366394043324,-0.3514761567893636,0.4030007362365673,-0.42771655016630916,1.2337180226394437,-0.012357906964869159,0.8183593794380037,-0.9011842895507769,95.88247569808965,37.03196417060371,0.4153586432014376,3,-0.376667976379391,-0.23000049591064098,-0.028333663940426135,-0.5350008010864222,0.4566669464111328,2,-0.0153896611964357,3.8694181157801433,20.333332061767575,-1.4178971910736093,20.226667404174805,-1.9600146483256569,20.02666664123535,-0.0153896611964357
9979,2012-03-15,20.40999984741211,20.420000076293945,20.26000022888184,20.296667098999023,20265000.0,0.0024557581317128374,1.3999999999999466,1.4166607061965677,76.1803605393478,50.475158773535796,-0.45433935522657976,-0.46499240727435875,-0.2660493618285926,-0.7843599396874268,17.591912011757042,0.15999984741210582,-0.2775271621073898,0.4618332862854011,-0.3440793522531038,1.267745924823906,0.058876967016146864,0.8647896055546553,-0.8957125134887676,97.9020531309146,31.914873459922035,0.40295631926925257,3,-0.40833377838134766,-0.2799997329711914,-0.07833290100097656,-0.5850000381469727,-0.5633335113525391,3,-0.023844568186919823,1.4210875031997878,20.36000061035156,3.8694181157801433,20.333332061767575,-1.4178971910736093,20.226667404174805,-0.023844568186919823
9980,2012-03-16,20.280000686645508,20.489999771118164,20.25666618347168,20.46999931335449,36231300.0,-0.006369385680474848,1.0289917569203721,-1.6764671233106943,75.21194068933914,55.025863827692774,-0.2555899920609619,-0.38630265246965223,-0.12671229972783138,-0.6401402272339851,17.07464727230885,0.23333358764648438,-0.20955817341653926,0.3518341064453132,-0.3953198455238969,1.0989880584145233,-0.02174286953929183,0.7254110824299183,-0.693256333332517,54.34793425439106,-17.836676800164653,0.3735769759846044,3,-0.24333477020263672,-0.15000057220458984,0.051666259765625,-0.4550008773803711,-1.0233345031738281,4,-0.0042735705913184985,1.3999999999999466,20.40999984741211,1.4210875031997878,20.36000061035156,3.8694181157801433,20.333332061767575,-0.0042735705913184985
9981,2012-03-19,20.24666786193848,20.293333053588867,20.15333366394043,20.19333267211914,24755700.0,-0.0016436303539663077,-1.0999928474358058,-0.2807135543196979,70.80470656327503,59.71635732037591,-0.1701244877498631,-0.4201934296950398,-0.08112005501007857,-0.5918911692301414,15.92372505424623,0.1399993896484375,-0.11754911907595655,0.34750127792358754,-0.2897550181059927,0.9847575739531678,0.028873129908795647,0.6661294259383794,-0.5695979668449702,27.723075179877547,-46.212117377211236,0.3186281480147903,3,-0.1500015258789098,-0.11666774749756215,0.0849990844726527,-0.36000061035156605,-1.1266670227050817,0,0.018603807694427044,1.0289917569203721,20.280000686645508,1.3999999999999466,20.40999984741211,1.4210875031997878,20.36000061035156,0.018603807694427044
9982,2012-03-20,20.200000762939453,20.286666870117188,20.09666633605957,20.11000061035156,23734500.0,-0.0023049273745807675,-2.257095213183364,1.6874441225905203,67.51161551970551,62.978247663111766,-0.04277915395633869,-0.37904605589291407,-0.017969759807154873,-0.5300552162642589,16.492494263677276,0.1900005340576172,-0.029944735515758936,0.29200077056884766,-0.35728668666831,0.9412882278060053,-0.03264295804973116,0.6166444991874265,-0.4416378802434764,26.27145766656968,-45.24086645281594,0.32464372861857965,3,-0.04666709899902344,-0.07000064849853516,0.1508326530456543,-0.26166725158691406,-0.5500011444091797,1,0.02409236174886109,-1.0999928474358058,20.24666786193848,1.0289917569203721,20.280000686645508,1.3999999999999466,20.40999984741211,0.02409236174886109
9983,2012-03-21,20.18666648864746,20.239999771118164,20.123332977294922,20.149999618530273,21908400.0,-0.0006601125637805128,-1.5925910227609885,0.4074089772389955,71.11653687878548,66.93514899318751,0.007972631776020478,-0.33123882892729384,0.010098355006086024,-0.5049883907136525,15.915888912556152,0.11666679382324219,0.04303700702179469,0.24599981307983398,-0.3895131990684213,0.8815128252280893,-0.07175669299429188,0.5637563191539599,-0.3551399171092662,22.881388808069055,-49.60642459499321,0.31775650607412714,3,0.029999732971191406,-0.05666637420654297,0.26000022888183594,-0.1916666030883789,-0.5100002288818359,2,0.01964987995136247,-2.257095213183364,20.200000762939453,-1.0999928474358058,20.24666786193848,1.0289917569203721,20.280000686645508,0.01964987995136247
9984,2012-03-22,20.21666717529297,20.25666618347168,20.07666778564453,20.07666778564453,17132400.0,0.0014861634862981532,-1.57141689373297,3.8181439866833125,70.39805279377123,70.93320548537179,0.026772750230577458,-0.32237403279167154,-0.0030116503886894463,-0.5253048238670175,15.09799553783,0.17999839782714844,0.15169758564063685,0.24083375930786133,-0.3725678722836143,0.854235390899337,-0.06586705648787827,0.5475345751036009,-0.3192932837967781,33.870930527675874,-38.085315205242615,0.3067008157957379,3,0.04333305358886719,-0.08666706085205078,0.22083282470703125,-0.20833396911621094,-0.5799999237060547,3,0.029678501222149656,-1.5925910227609885,20.18666648864746,-2.257095213183364,20.200000762939453,-1.0999928474358058,20.24666786193848,0.029678501222149656
9985,2012-03-23,20.25,20.28333282470703,20.136667251586914,20.203332901000977,20873100.0,0.0016487794164097291,1.588229354246958,0.33333787465940057,68.09656615490348,72.36856656777545,0.03179489207179742,-0.320693226294555,-0.022586730350091955,-0.5451484576681125,14.340915812238181,0.1466655731201172,0.2172154985482848,0.2414999008178711,-0.3562678441263927,0.8392676457621349,-0.05738397165426079,0.540383773290003,-0.29336352054161097,80.0,9.254134667888536,0.29888387247213133,3,0.033333778381347656,-0.11999988555908203,0.19000005722045898,-0.2416667938232422,-0.5599994659423864,4,-0.019917711799527393,-1.57141689373297,20.21666717529297,-1.5925910227609885,20.18666648864746,-2.257095213183364,20.200000762939453,-0.019917711799527393
9986,2012-03-26,20.399999618530273,20.440000534057614,20.253332138061523,20.299999237060547,18644400.0,0.007407388569396156,1.0740677948142372,2.142845465320636,79.7332763671875,72.85931677968237,-0.10172986487183167,-0.420309447480804,-0.1578765215413256,-0.6783611040784656,13.584754250883362,0.19000053405761363,0.3013608333185225,0.3458329200744643,-0.22292450679062625,0.9145903469395549,0.06145420664191903,0.6302116335070096,-0.3900268099059083,88.99055598427309,13.124317133732617,0.28437871343254506,3,-0.11666584014892578,-0.26999950408935547,0.04250049591064453,-0.3916664123535156,-0.7299995422363281,0,-0.05604575766854669,1.588229354246958,20.25,-1.57141689373297,20.21666717529297,-1.5925910227609885,20.18666648864746,-0.05604575766854669
9987,2012-03-27,20.363332748413086,20.5,20.34000015258789,20.450000762939453,22054800.0,-0.0017973956275901815,-1.4,-0.8666768391539034,70.7070278934815,72.19556482219963,-0.06745329964936886,-0.34460438056611764,-0.10705248082768293,-0.6223420766877297,13.305469318297025,0.15999984741210938,0.3851369135758773,0.27316608428954936,-0.2769408002507241,0.8232729688298228,-0.0018873579805891438,0.5482195265596879,-0.3053572435393406,67.71631192892029,-4.886609674770014,0.27505344227013684,3,-0.07499885559082031,-0.4116659164428711,0.09000062942504883,-0.3549995422363281,-0.6999988555908203,1,-0.061057388028812776,1.0740677948142372,20.399999618530273,1.588229354246958,20.25,-1.57141689373297,20.21666717529297,-0.061057388028812776
9988,2012-03-28,20.39666748046875,20.49333381652832,20.32666778564453,20.38333320617676,21372000.0,0.0016369978562700283,-1.6316011383999156,-0.15385461827941058,73.8255433050304,71.93391846283103,-0.10620885713201389,-0.33997609681595975,-0.12888208669910028,-0.6392874313196657,13.292764055213674,0.16666603088378906,0.3958737286526457,0.27133407592773295,-0.261615031263684,0.8042831831191499,0.004859522332022692,0.5378086295234432,-0.28564903617985493,75.59067889775983,4.367669932376955,0.26647455359570915,3,-0.10833358764648438,-0.44500064849853516,-0.0733342170715332,-0.3883342742919922,-0.8299999237060582,2,-0.03660734591341763,-1.4,20.363332748413086,1.0740677948142372,20.399999618530273,1.588229354246958,20.25,-0.03660734591341763
9989,2012-03-29,20.273332595825195,20.31666755676269,20.206666946411133,20.25666618347168,20075100.0,-0.0060468154791294415,1.1289822437152388,1.2498927192107463,62.17098328564975,70.48492319575443,-0.0048041525951880715,-0.17300551470687253,0.003042680108897855,-0.5030944989789106,13.161661245359554,0.1900005340576172,0.35842227076567923,0.11466588973998881,-0.36212852846522736,0.591460307945205,-0.12373131936261927,0.3530630988425969,-0.11563636485096751,37.61437548230625,-29.73418373439521,0.2383972091026077,3,0.015001296997070312,-0.32166576385498047,-0.11166572570800781,-0.2649993896484375,-0.5433330535888672,3,-0.02943109295126145,-1.6316011383999156,20.39666748046875,-1.4,20.363332748413086,1.0740677948142372,20.399999618530273,-0.02943109295126145
9990,2012-03-30,20.399999618530273,20.47333335876465,20.30666732788086,20.356666564941406,20824200.0,0.006247962544212449,-1.3256018204319533,2.600022888532845,59.219774689955194,69.19770854316333,-0.12589886305337927,-0.25526632665615523,-0.11983308261427794,-0.6164621946707811,13.239446266120474,0.20000076293945312,0.31732417050748296,0.20483293533325053,-0.22378366179232145,0.6334495324588225,-0.009475363229537237,0.4191412338960383,-0.20122693527295255,65.90892835081377,1.3385574110117773,0.2143082985627862,3,-0.11166572570800781,-0.4349994659423828,-0.2649993896484375,-0.3916664123535156,-0.7166671752929688,4,-0.03741825398123977,1.1289822437152388,20.273332595825195,-1.6316011383999156,20.39666748046875,-1.4,20.363332748413086,-0.03741825398123977
9991,2012-04-02,20.453332901000977,20.49666786193848,20.32333374023437,20.36000061035156,19397700.0,0.0026143766405886115,-1.080017395085885,2.1538359963027363,56.766931041084696,68.00385471220547,-0.16408957253964118,-0.2710402436856114,-0.17297558551376113,-0.6583928333164479,13.789793126498868,0.17333412170410867,0.2738102721361848,0.22549953460693217,-0.17496943561668843,0.6259685048305528,0.025265049495121872,0.4257340197187425,-0.24666595458984375,84.09074653263194,22.51799540792736,0.20023448511181094,4,-0.16499900817871094,-0.48833274841308594,-0.3183326721191406,-0.44499969482421875,-0.7766666412353516,0,-0.03732068365767449,-1.3256018204319533,20.399999618530273,1.1289822437152388,20.273332595825195,-1.6316011383999156,20.39666748046875,-0.03732068365767449
9992,2012-04-03,20.21666717529297,20.46999931335449,20.07999992370605,20.3799991607666,33540300.0,-0.011571010302014129,1.271848004222152,-1.7500051090265616,43.46505035045325,64.93146732016855,0.08402503352862922,0.010256176882442958,0.06220935778984682,-0.41892977533459685,13.922855242917542,0.3899993896484375,0.23361364467102064,-0.03916616439819265,-0.33652210474288324,0.25818977594649795,-0.18784413457053972,0.10951180577415442,0.28333282470703125,32.800040283080484,-23.42346925796889,0.1486779701723457,4,0.07166671752929688,-0.2416667938232422,-0.08166694641113281,-0.20833396911621094,-0.4866676330566406,1,-0.027040416417752122,-1.080017395085885,20.453332901000977,-1.3256018204319533,20.399999618530273,1.1289822437152388,20.273332595825195,-0.027040416417752122
9993,2012-04-04,20.086666107177734,20.196666717529297,20.00666618347168,20.176666259765625,32555100.0,-0.006430390676565589,1.9230611226855248,0.5510258895519251,36.26064573019902,61.13842209088275,0.2216591250836828,0.1589055723534365,0.18403042674896497,-0.28009951731929306,14.655055479712967,0.21000099182128906,0.20295139213272506,-0.17583389282226491,-0.4496835586232848,0.09801577297875497,-0.31275872572277663,-0.0389090599217532,0.41000175476074574,16.326459116705863,-33.19467213951945,0.13692483290051016,4,0.16666698455810547,-0.06333255767822266,0.04833412170410156,-0.07833290100097656,-0.279998779296875,2,-0.021075285072030714,1.271848004222152,20.21666717529297,-1.080017395085885,20.453332901000977,-1.3256018204319533,20.399999618530273,-0.021075285072030714
9994,2012-04-05,20.22333335876465,20.229999542236328,20.023332595825195,20.06666755676269,19586100.0,0.006803879292745174,1.4314020285432187,-1.740728182087947,47.60561564126949,58.86164981159008,0.09614789186165495,0.04834469200332592,0.03974293047124533,-0.40747902015218784,15.364299807884935,0.2066669464111328,0.18418498839684716,-0.054166698455809126,-0.27811170677426844,0.1697783098626502,-0.16613920261503878,0.05780580570342053,0.25373443603515966,44.217639411137,-4.499073476559303,0.11197250415922894,4,0.029999732971191406,-0.19999980926513672,-0.0883331298828125,-0.198333740234375,-0.5333328247070348,3,-0.032470700569120714,1.9230611226855248,20.086666107177734,1.271848004222152,20.21666717529297,-1.080017395085885,20.453332901000977,-0.032470700569120714
9995,2012-04-09,20.043333053588867,20.113332748413086,20.02666664123535,20.07333374023437,20495100.0,-0.008900624935689438,-1.7368167444661948,-0.19149480143170983,42.35586672135321,54.708604295386266,0.2723947740234749,0.24206860621817583,0.21524722509911243,-0.22483831624281692,15.79543135819151,0.19666671752929688,0.15691717563014507,-0.23500032424926687,-0.4551064644903029,-0.014894184008230837,-0.3450533943697849,-0.12494725412874885,0.41491867675781435,7.483009085176394,-42.076237815684564,0.11005307012051843,4,0.21000003814697266,-0.001667022705078125,0.09166717529296875,-0.0033330917358398438,-0.26000022888183594,0,-0.01563280470941608,1.4314020285432187,20.22333335876465,1.9230611226855248,20.086666107177734,1.271848004222152,20.21666717529297,-0.01563280470941608
9996,2012-04-10,19.976667404174805,20.1299991607666,19.850000381469727,20.01000022888184,28659300.0,-0.00332607601918411,1.0487913805616034,1.111068726556293,41.728419830147594,51.48875895501583,0.3047426729814191,0.3046648969819792,0.27934344042177983,-0.15424316358270573,15.519559273132606,0.279998779296875,0.12666404222065708,-0.2891659736633301,-0.5468192998893322,-0.031512647437327956,-0.41799263677632936,-0.1603393105503308,0.4635209042968782,20.43020014889662,-30.749818755359936,0.128826663113001,4,0.19666671752929688,0.06499862670898438,-0.014166831970214844,0.06333255767822266,-0.24666786193847656,1,-0.014683878697214436,-1.7368167444661948,20.043333053588867,1.4314020285432187,20.22333335876465,1.9230611226855248,20.086666107177734,-0.014683878697214436
9997,2012-04-11,19.933332443237305,20.09666633605957,19.886667251586914,20.09666633605957,23243100.0,-0.002169278792139462,1.5714085526776747,4.900091554130858,40.82126271561256,47.82161666730275,0.3136513909507883,0.3336002480024689,0.3132123704372134,-0.0995798081112298,15.03893426920927,0.20999908447265625,0.09724306288281781,-0.3125009536743164,-0.6074873718754326,-0.017514535473200255,-0.4599941627748727,-0.1650077445737601,0.4714445896142614,21.929538370417962,-31.473890721792866,0.1474932091005578,4,0.24000167846679688,0.10833358764648438,-0.020832061767578125,0.10666751861572266,0.6266670227050817,2,-0.012876230515021514,1.0487913805616034,19.976667404174805,-1.7368167444661948,20.043333053588867,1.4314020285432187,20.22333335876465,-0.012876230515021514
9998,2012-04-12,20.046667098999023,20.06666755676269,19.85333251953125,19.933332443237305,22103100.0,0.005685685325544698,1.7825903074933656,-0.6938832706635215,44.19136326251839,45.823881109177044,0.16254100194530707,0.20615764781011947,0.19088870012436843,-0.19666056342349947,14.511284449133232,0.21333503723144176,0.038366242513365734,-0.1834996223449714,-0.4861388395544779,0.11913959486453507,-0.33481923094972643,-0.032180013740216395,0.32482333476963277,51.75451365012121,-3.949466855131476,0.1513196086047538,4,0.12666702270507812,0.054999351501464844,-0.16000032424926758,0.09333324432373047,0.7633323669433629,3,-0.01579651895244505,1.5714085526776747,19.933332443237305,1.0487913805616034,19.976667404174805,-1.7368167444661948,20.043333053588867,-0.01579651895244505
9999,2012-04-13,19.92333221435547,20.06999969482422,19.916667938232425,20.0,20077800.0,-0.006152388525956676,-2.407511020685168,-0.676472568158869,39.4849938236587,43.631127679588545,0.2581549851399423,0.306898021407747,0.29480433792720007,-0.05789006694501708,13.82847602153654,0.15333175659179332,-0.003690038623634706,-0.28250112533569194,-0.6020468710804252,0.03704462040904133,-0.44227399820805857,-0.1227282524633253,0.41686881627525096,26.190054495912808,-25.348407257789734,0.159772872872367,4,0.2500019073486328,0.2350015640258789,-0.007498741149902344,0.21666812896728516,1.0900001525878906,4,-0.005855691468646396,1.7825903074933656,20.046667098999023,1.5714085526776747,19.933332443237305,1.0487913805616034,19.976667404174805,-0.005855691468646396
10000,2012-04-16,20.19333267211914,20.270000457763672,19.956666946411133,19.979999542236328,20533800.0,0.013551972875758489,-1.4102733394955764,-2.7825654293959596,43.82472390127583,42.193104664054225,-0.04944364349982777,0.031696811568323824,0.010700710657573609,-0.3133893797606291,12.784497339209725,0.3466682434082031,-0.04891819335146508,-0.008167266845703125,-0.3258231386746928,0.30948860498328656,-0.16699520276019797,0.15066066906879172,0.11745631956192071,81.74576863865288,33.501213558211155,0.15882793591449437,4,-0.03333282470703125,-0.018332481384277344,-0.26999902725219727,-0.05333232879638672,1.0500011444091797,0,-0.02492565968352889,-2.407511020685168,19.92333221435547,1.7825903074933656,20.046667098999023,1.5714085526776747,19.933332443237305,-0.02492565968352889
10001,2012-04-17,20.623332977294922,20.649999618530273,20.363332748413086,20.3700008392334,32029200.0,0.021294172297249503,-1.1499881983534914,1.1874955296473786,56.29030218738147,43.61813264593515,-0.5060053432726583,-0.3885594676533408,-0.42966399799324506,-0.7232071239187334,12.727073725321208,0.4566669464111328,-0.06216730355933464,0.40299978256225444,0.03361648660876071,0.7723830785157482,0.2183081345855058,0.5876914305390031,-0.7733325958251953,96.65272467397524,48.76977842627816,0.1846916479767475,4,-0.3733329772949219,-0.3733329772949219,-0.6791658401489258,-0.48333263397216797,0.9033336639404297,1,-0.040730572187952396,-1.4102733394955764,20.19333267211914,-2.407511020685168,19.92333221435547,1.7825903074933656,20.046667098999023,-0.040730572187952396
10002,2012-04-18,20.68666648864746,20.75,20.51666641235352,20.51666641235352,23871900.0,0.0030709639136536904,-1.7450997991675716,0.6710560989014985,56.91569154186312,45.91313773612004,-0.5539075748681448,-0.43591329852390714,-0.5012277919736974,-0.7667961512239927,13.055780147813417,0.23333358764648082,-0.07938304244336436,0.44200000762939595,0.018152902968008533,0.8658471122907834,0.23007645529870047,0.6539235599600914,-0.8206661224365241,92.93678953100539,46.552775925056324,0.21192355233069424,4,-0.38666629791259766,-0.38666629791259766,-0.6599998474121094,-0.546666145324707,1.0033340454101527,2,-0.04624558272528523,-1.1499881983534914,20.623332977294922,-1.4102733394955764,20.19333267211914,-2.407511020685168,19.92333221435547,-0.04624558272528523
10003,2012-04-19,20.583332061767575,20.683332443237305,20.489999771118164,20.65333366394043,19138800.0,-0.004995218873789731,1.9743680032865296,-0.4117739456293982,57.46384698399568,47.00849677420072,-0.41651288867558023,-0.317622668132465,-0.4054523526471705,-0.6429999490536389,13.351975211228456,0.19666671752929688,-0.10119083152693875,0.3188323020935009,-0.12997511088617486,0.7676397150731766,0.09442859560366301,0.5432360085833388,-0.681971710205076,79.99981689425134,31.163692935351776,0.2244037064898378,4,-0.2833318710327113,-0.2833318710327113,-0.5416650772094691,-0.44333171844482067,1.1866683959960973,3,-0.0011335674785389882,-1.7450997991675716,20.68666648864746,-1.1499881983534914,20.623332977294922,-1.4102733394955764,20.19333267211914,-0.0011335674785389882
10004,2012-04-20,20.81666755676269,20.82999992370605,20.553333282470703,20.56666755676269,26993100.0,0.011336138108976268,1.0000137881587037,-3.571346829786473,59.54197606359736,48.91806447889452,-0.6222713989626172,-0.5309236157187236,-0.6430391119227785,-0.855639708132383,14.06496285943892,0.276666641235348,-0.08328806247032716,0.5221677780151346,0.01094947190891915,1.03338608412135,0.26655862496202687,0.7777769310682423,-0.8813616192626945,98.47339247572496,49.657188451378204,0.2556091530531078,4,-0.47666740417480113,-0.47666740417480113,-0.7600011825561488,-0.6766672134399379,1.076665878295902,4,-0.0003203246053732345,1.9743680032865296,20.583332061767575,-1.7450997991675716,20.68666648864746,-1.1499881983534914,20.623332977294922,-0.0003203246053732345
10005,2012-04-23,19.84666633605957,20.07999992370605,19.709999084472656,19.71666717529297,114021900.0,-0.04659733447047332,-4.162730042981227,0.5199966430664062,40.21508671025252,48.74991635446173,0.3541405504868109,0.4293231740254626,0.3076980815057553,0.12771080511602406,14.116092337254507,1.1066684722900355,-0.06659091069719025,-0.4276667594909682,-0.9766994789116801,0.12136595992974364,-0.7021831192013259,-0.1531503997806105,0.9833335876464808,12.202424033937195,-30.82363041808348,0.27451635971035615,4,0.42333316802978516,0.42333316802978516,0.21916675567626953,0.2933340072631836,1.9666671752929688,0,0.058783979693560084,1.0000137881587037,20.81666755676269,1.9743680032865296,20.583332061767575,-1.7450997991675716,20.68666648864746,0.058783979693560084
10006,2012-04-24,19.25666618347168,19.78333282470703,19.21666717529297,19.753332138061523,90271800.0,-0.029727922190938116,1.0359220706243533,-3.8205320069838753,36.1004160621072,48.22537783740559,0.9289578086558663,0.9794950397528197,0.87182594416619,0.7228683499664754,13.962709925702654,0.6299991607666016,-0.09231017673566555,-0.9605002403259277,-1.6692899730809891,-0.2517105075708663,-1.3148951067034602,-0.6061053739483953,1.5733337402343714,2.4792782653209664,-40.11191864534847,0.354394866377531,4,0.766667366027832,0.766667366027832,0.8266668319702148,0.8833341598510742,2.683334350585934,1,0.10316778689147288,-4.162730042981227,19.84666633605957,1.0000137881587037,20.81666755676269,1.9743680032865296,20.583332061767575,0.10316778689147288
10007,2012-04-25,19.1200008392334,19.476667404174805,19.059999465942386,19.303333282470703,84035400.0,-0.007097040730528081,-1.747244317288688,0.3691262538595063,36.030883535708405,47.31865786776003,1.0483661589747015,1.0732639221288665,0.9816795683304846,0.860063395784838,13.689802270652512,0.4166679382324183,-0.10160025371673242,-1.034998989105226,-1.892342833246346,-0.17765514496410617,-1.463670911175786,-0.6063270670346661,1.645465774536131,3.3899072188276023,-40.76699623151987,0.4286719220705598,4,0.8249988555908203,0.8249988555908203,0.9933323860168457,1.0199995040893555,2.729999542236328,2,0.12587163683924008,1.0359220706243533,19.25666618347168,-4.162730042981227,19.84666633605957,1.0000137881587037,20.81666755676269,0.12587163683924008
10008,2012-04-26,19.649999618530273,19.809999465942386,19.190000534057614,19.196666717529297,75278700.0,0.027719600210965423,-1.6571462436699578,-2.472736919859757,42.560561511884615,47.66038761089624,0.5097930259016792,0.5106392591688973,0.42585412952382384,0.33522509851349724,13.102445839133441,0.6899986267089879,-0.09286605760049582,-0.46766681671142507,-1.3454845692485833,0.41015093582573314,-0.906575692980006,-0.028757940442844188,1.0131389663696275,33.333333333333265,-10.369094273680965,0.43890887626857994,4,0.2950000762939453,0.2950000762939453,0.4916672706604004,0.49000072479248047,2.3466682434082067,3,0.10381684250027079,-1.747244317288688,19.1200008392334,1.0359220706243533,19.25666618347168,-4.162730042981227,19.84666633605957,0.10381684250027079
10009,2012-04-27,19.676666259765625,19.81999969482422,19.64666748046875,19.726667404174805,27083700.0,0.0013570810052436766,-2.1515319658060377,-0.11029674726624789,45.04505201124406,47.79597962311493,0.4966893961173646,0.4605948640924815,0.3780813662680451,0.3166940464542236,13.158841753998352,0.17333221435546875,-0.07788569255358269,-0.411166858673095,-1.3070789428314349,0.4847452254852449,-0.8591229007522649,0.036789183406074955,0.8902839779968268,60.457501673604256,11.670683957209022,0.44795604207917056,4,0.26833343505859375,0.26833343505859375,0.49666690826416016,0.4633340835571289,2.1566658020019496,4,0.10638662923700881,-1.6571462436699578,19.649999618530273,-1.747244317288688,19.1200008392334,1.0359220706243533,19.25666618347168,0.10638662923700881
10010,2012-04-30,19.636667251586914,19.663333892822266,19.51000022888184,19.606666564941406,22447800.0,-0.0020328142811721905,2.679979858552019,-0.6,45.3720569420444,46.582841262521924,0.5022369885418705,0.4642785768106137,0.39306539743120794,0.3633480397574118,12.70843037369899,0.1666660308837855,-0.07745138952128983,-0.4129992485046401,-1.317909432774897,0.49191093576561684,-0.8654543406397686,0.039455843630488374,0.8398659398663355,75.87731736514912,22.53266966357466,0.45245509213512913,4,0.3083324432373047,0.3083324432373047,0.5583329200744629,0.5033330917358398,2.3400001525878906,0,0.11492103800298947,-2.1515319658060377,19.676666259765625,-1.6571462436699578,19.649999618530273,-1.747244317288688,19.1200008392334,0.11492103800298947
10011,2012-05-01,19.690000534057614,19.75666618347168,19.49333381652832,19.649999618530273,29747100.0,0.0027160047979317703,2.0384700030811214,1.333333333333215,46.69685624478927,45.4474151184026,0.3381474006020113,0.3697852783313387,0.3100928660469471,0.3147056045518575,12.040718937970007,0.2633323669433594,-0.05658539342010371,-0.32149934768677113,-1.2190839223689451,0.5760852269954029,-0.7702916350278599,0.12729293965431765,0.7015406338649832,82.89485241894343,24.51986977200533,0.44879228734108734,5,0.2549991607666051,0.2549991607666051,0.5166664123535192,0.44999980926514027,2.266666412353519,1,0.10783813711036805,2.679979858552019,19.636667251586914,-2.1515319658060377,19.676666259765625,-1.6571462436699578,19.649999618530273,0.10783813711036805
10012,2012-05-02,19.670000076293945,19.773332595825195,19.606666564941406,19.65333366394043,22043100.0,-0.0010157672534886197,-2.030274656679151,0.41665077245855314,44.75394698532989,44.03520400743973,0.2221266839065308,0.365468691079208,0.32550842718991646,0.34076527612380403,12.598636348181588,0.16666603088378906,-0.06432231534397559,-0.31416645050048686,-1.2187119402395261,0.5903790392385524,-0.7664391953700047,0.138106294369031,0.6416485895098383,76.19050502420532,16.276730703121522,0.45227274486951896,5,0.27499961853027344,0.27499961853027344,0.5366668701171875,0.4700002670288086,3.0699996948242188,2,0.11540419160950832,2.0384700030811214,19.690000534057614,2.679979858552019,19.636667251586914,-2.1515319658060377,19.676666259765625,0.11540419160950832
10013,2012-05-03,19.663333892822266,19.733333587646484,19.60333251953125,19.733333587646484,20675700.0,-0.0003389010394420078,2.71433242506812,-4.20004577706569,46.257223941641755,42.559120438333565,0.09450538035720868,0.35710259627766305,0.34321429573020623,0.35633425019637244,13.530684823558884,0.13000106811523438,-0.13832530659515285,-0.29966602325439595,-1.2138730694962412,0.6145410229874493,-0.7567695463753203,0.15743749986652844,0.5732158209898337,52.04096527643971,-11.637198397436634,0.4571035231209228,5,-0.09333419799804688,0.2816658020019531,0.4566664695739746,0.4766664505004883,2.846666336059574,3,0.11120527681451131,-2.030274656679151,19.670000076293945,2.0384700030811214,19.690000534057614,2.679979858552019,19.636667251586914,0.11120527681451131
10014,2012-05-04,19.56666755676269,19.726667404174805,19.559999465942386,19.6200008392334,20833500.0,-0.004916070519194071,-3.999828345826369,0.7619073569482796,40.50507730250128,42.59134161525009,-0.0053501850240422755,0.42377808018121144,0.4506694331582253,0.45962204886795277,14.405394945912823,0.16666793823241832,-0.23020069852768188,-0.3634990692138693,-1.2854734181004979,0.5584752796727592,-0.8244862436571836,0.09748810522944495,0.5992891421772235,26.19073569482162,-33.74783925930426,0.4609871744433141,5,-0.12666797637939098,0.378332138061527,0.5533328056335485,0.5733327865600621,3.0066661834716797,4,0.12419081062865622,2.71433242506812,19.663333892822266,-2.030274656679151,19.670000076293945,2.0384700030811214,19.690000534057614,0.12419081062865622
10015,2012-05-07,19.729999542236328,19.786666870117188,19.51666641235352,19.51666641235352,25974600.0,0.008347460547372787,-1.5312567055289832,-3.999999999999667,35.274721128815216,42.49959773377321,-0.20894446522678933,0.24850955455821122,0.29756010878593386,0.3051526818656569,15.24984420753008,0.2700004577636683,-0.3212255245314708,-0.1845004081726067,-1.1090231187907165,0.740022302445503,-0.6467617634816634,0.27776094713644994,0.3695997227237342,80.68157434440248,24.338377812263374,0.4622613553090557,5,-0.28999996185302734,0.21500015258789062,0.3900008201599121,0.4100008010864258,2.626667022705078,0,0.1066058068084903,-3.999828345826369,19.56666755676269,2.71433242506812,19.663333892822266,-2.030274656679151,19.670000076293945,0.1066058068084903
10016,2012-05-08,19.683332443237305,19.790000915527344,19.543333053588867,19.68666648864746,30819900.0,-0.002365286370084374,1.3491853009027992,-0.01562835276446632,33.370152541536996,42.20396095664305,-0.10660014217380365,0.28677717494318955,0.3576644917539369,0.3631089535882879,15.924833159546248,0.24666786193847656,-0.44865587661360706,-0.21650075912475586,-1.1461636301903333,0.7131621119408216,-0.6813321946575428,0.24833067640803108,0.3538908337816977,60.97511618494639,8.878210491253952,0.46483143553278833,5,-0.17833232879638672,0.26166725158691406,0.44333457946777344,0.4566679000854492,2.860000610351566,1,0.11651151894888767,-1.5312567055289832,19.729999542236328,-3.999828345826369,19.56666755676269,2.71433242506812,19.663333892822266,0.11651151894888767
10017,2012-05-09,19.676666259765625,19.74666786193848,19.42333221435547,19.49333381652832,33472800.0,-0.00033867148720390094,-1.000000000000022,-54.98798627002288,34.474890915266684,41.30555311257439,-0.014155567232851496,0.28799426768558334,0.37291696548303577,0.38087404107834644,16.759313353617294,0.32333564758301137,-0.4476399829850024,-0.21033363342285227,-1.145121469117388,0.7244542022716836,-0.6777275512701202,0.25706028442441564,0.30192358858878166,69.09071993341657,19.67554664293926,0.46739391784726747,5,-0.05500030517578125,0.26833343505859375,0.4500007629394531,0.4633340835571289,2.9066658020019496,2,0.11587332206307721,1.3491853009027992,19.683332443237305,-1.5312567055289832,19.729999542236328,-3.999828345826369,19.56666755676269,0.11587332206307721
10018,2012-05-10,19.729999542236328,19.8700008392334,19.696666717529297,19.78333282470703,23222100.0,0.0027104836645910346,-1.8889277426328004,-0.2909102258658538,30.170262441813634,39.65279871597101,-0.06140484353162634,0.22105421004239645,0.32735486991725793,0.3374657503642524,17.31517609003378,0.19333457946777344,-0.37742399679593674,-0.14116697311401438,-1.0752948794787223,0.7929609332506935,-0.6082309262963683,0.32589698006833956,0.1934748831733586,68.65656345678379,24.3957387361622,0.46706395318235416,5,-0.08333301544189453,0.21500015258789062,0.40166759490966797,0.4100008010864258,2.976667404174801,3,0.1525595691190098,-1.000000000000022,19.676666259765625,1.3491853009027992,19.683332443237305,-1.5312567055289832,19.729999542236328,0.1525595691190098
10019,2012-05-11,19.80666732788086,19.88333320617676,19.60333251953125,19.69333267211914,22420800.0,0.0038858483235342245,1.100007152564165,-2.1250268221157285,48.91699193231032,40.046680381556115,-0.13152383360546693,0.14250431462249935,0.26230331770988613,0.2695664059350307,18.018362820826173,0.28000068664551137,-0.28825360214337437,-0.05866594314575124,-0.9928793010744492,0.8755474147829467,-0.5257726221101002,0.40844073581859774,-0.746667861938473,83.33354065338925,33.57100523631335,0.4671066789643498,5,-0.1533346176147461,0.13833236694335938,0.3316659927368164,0.33333301544189453,2.7966651916503906,4,0.13648600525519172,-1.8889277426328004,19.729999542236328,-1.000000000000022,19.676666259765625,1.3491853009027992,19.683332443237305,0.13648600525519172
10020,2012-05-14,19.690000534057614,19.850000381469727,19.63999938964844,19.696666717529297,18603000.0,-0.005890278858726505,-2.9374519445688145,-0.058818579602858675,65.77678397822265,42.166672351937606,-0.007259536635324082,0.2313929369521972,0.38742842746065875,0.3970201943092242,19.032828560225642,0.2100009918212855,-0.2615297968898105,-0.15016613006592294,-1.0742389388406366,0.7739066787087907,-0.6122025344532815,0.31187027432143566,-0.613534393310541,57.97124885455547,2.135675442034625,0.46203640438735716,5,-0.036667823791500354,0.2549991607666051,0.44833278656006215,0.44999980926514027,3.149999618530277,0,0.14643642092286813,1.100007152564165,19.80666732788086,-1.8889277426328004,19.729999542236328,-1.000000000000022,19.676666259765625,0.14643642092286813
10021,2012-05-15,19.78333282470703,19.88333320617676,19.649999618530273,19.649999618530273,31684200.0,0.004740085734786126,-2.5000071525642475,-20.00143061515386,74.93736564267068,45.52038553608658,-0.09606234712889972,0.07578903122519165,0.29962247157416755,0.3076225836911739,18.561247558875518,0.23333358764648793,-0.24626310288386932,-0.014833831787107954,-0.8622044695159694,0.8325368059417535,-0.43851915065154046,0.40885148707732455,-0.6907293426513661,78.26083350955477,15.13891636973581,0.42368531886443117,5,-0.13000011444091797,0.1616668701171875,0.3641667366027832,0.35666751861572266,2.7833347320556605,1,0.13007584531058325,-2.9374519445688145,19.690000534057614,1.100007152564165,19.80666732788086,-1.8889277426328004,19.729999542236328,0.13007584531058325
10022,2012-05-16,19.729999542236328,19.886667251586914,19.71666717529297,19.843332290649414,32514300.0,-0.002695869444409138,-1.4286161936811128,-0.8499964237179028,54.68751047741234,46.45708404006108,-0.03723920337775155,0.056682570115839326,0.3625970029383936,0.36355587061250105,17.74037263290126,0.1700000762939453,-0.22994373626837827,-0.02033376693725586,-0.7573447945510985,0.7166772606765868,-0.3888392807441754,0.3481717468696637,-0.6215814656982417,44.705787315969815,-21.267779522491267,0.3685055138069207,5,-0.07499980926513672,0.21500015258789062,0.3775005340576172,0.4100008010864258,2.7033329010009766,2,0.14259166632670195,-2.5000071525642475,19.78333282470703,-2.9374519445688145,19.690000534057614,1.100007152564165,19.80666732788086,0.14259166632670195
10023,2012-05-17,20.559999465942386,20.833332061767575,20.416667938232425,20.446666717529297,87877200.0,0.042067913986985284,-3.8077469050895236,-1.0000000000000313,76.66000052960669,50.474297731961684,-0.8120689009131077,-0.8170453389409857,-0.45748208761891007,-0.45792675302491403,17.32516573969791,1.1033325195312464,-0.2014174010560339,0.8108327865600629,0.07932027941682662,1.542345293703299,0.44507653298844474,1.176589040131681,-1.4204514224023477,77.77782946746238,10.647718702763527,0.3657562535716184,5,-0.4316673278808629,-0.6133337020874059,-0.45249938964844105,-0.41999912261963246,2.1666679382324183,3,0.09841112103027227,-1.4286161936811128,19.729999542236328,-2.5000071525642475,19.78333282470703,-2.9374519445688145,19.690000534057614,0.09841112103027227
10024,2012-05-18,20.809999465942386,20.876667022705078,20.586666107177734,20.623332977294922,49892100.0,0.012159533389780819,-1.230774309503723,1.6470657533785287,81.42857142857135,55.60250332082347,-0.9690622122546237,-1.1252633462906871,-0.6934845267705576,-0.7021271785600298,16.460914781735656,0.31666755676269176,-0.15296550716907475,1.0611661911010764,0.3316990520310412,1.7906333301711115,0.6964326215660606,1.4258997606360921,-1.5688243813086942,94.60909665777284,27.404613300290904,0.36473356953501707,5,-0.6599998474121129,-0.8416662216186559,-0.6724991798400914,-0.6699991226196325,2.0500011444091726,4,0.09114212057394933,-3.8077469050895236,20.559999465942386,-1.4286161936811128,19.729999542236328,-2.5000071525642475,19.78333282470703,0.09114212057394933
10025,2012-05-21,21.01333236694336,21.03333282470703,20.71333312988281,20.793333053588867,33449700.0,0.00977092293220605,1.461533947107829,1.178568874084194,82.80991532308778,61.09581029655135,-1.0853460747848978,-1.3035444987196314,-0.8834998085668957,-0.8975676448628107,17.355375832969983,0.3199996948242223,-0.1008026223576266,1.2061657905578613,0.28290929738898285,2.12942228372674,0.7445375439734221,1.6677940371423006,-1.6413179272639553,98.55418364322006,31.95741567661227,0.4616282465844387,5,-0.7849998474121094,-0.9666662216186523,-0.8474984169006348,-0.8733320236206055,1.8500003814697301,0,0.07566625439614527,-1.230774309503723,20.809999465942386,-3.8077469050895236,20.559999465942386,-1.4286161936811128,19.729999542236328,0.07566625439614527
10026,2012-05-22,21.24333381652832,21.31666755676269,20.96666717529297,20.99666786193848,36223200.0,0.010945500959513854,-1.2826062618949652,1.1212123839331225,85.32936901561891,66.74630786325714,-1.1966283969602287,-1.451497531266476,-1.1036840303649669,-1.1177268568153629,17.299914213102944,0.350000381469723,-0.005463726618060605,1.3368338584899888,0.2499653129406063,2.4237024040393713,0.7933995857152958,1.8802681312646818,-1.705187538346152,95.4166423281094,28.79276807755241,0.5434342727746916,5,-0.7833337783813477,-1.0550003051757812,-1.075833797454834,-1.1033334732055664,1.5233325958251989,1,0.07516081749924242,1.461533947107829,21.01333236694336,-1.230774309503723,20.809999465942386,-3.8077469050895236,20.559999465942386,0.07516081749924242
10027,2012-05-23,21.52666664123535,21.56333351135254,21.09666633605957,21.1299991607666,47046600.0,0.013337493406359036,-1.0143915692409025,1.6081160496118507,87.21705002868623,73.08483981735411,-1.329782248566378,-1.6287934648002427,-1.3771435119528022,-1.390853798073529,17.072063415534036,0.46666717529296875,0.11078580891594925,1.4998333930969245,0.257776307280178,2.741890478913671,0.8788048501885513,2.120861936005298,-1.7750978096235208,96.80230478905757,27.163350965192095,0.621028542908374,5,-0.943333625793457,-1.2150001525878906,-1.2766666412353516,-1.3966665267944336,1.7133331298828125,2,0.04831221353775095,-1.2826062618949652,21.24333381652832,1.461533947107829,21.01333236694336,-1.230774309503723,20.809999465942386,0.04831221353775095
10028,2012-05-24,21.690000534057614,21.726667404174805,21.48666763305664,21.56999969482422,33908100.0,0.007587514385965832,1.4827402503872222,0.3025225034620621,91.30998500838628,77.79517238136253,-1.3252120516048365,-1.7196255406336398,-1.5293622791692165,-1.5417042507481682,18.00550596305622,0.23999977111816406,0.25268698950581836,1.5611672401428187,0.1289151143808276,2.99341936590481,0.8450411772618232,2.2772933030238143,-1.6847846472820827,96.78361154379587,20.754462788136863,0.7161260628809958,5,-1.0066671371459925,-1.2966670989990199,-1.3900003433227504,-1.5600004196166957,1.426666259765625,3,0.03427071880484789,-1.0143915692409025,21.52666664123535,-1.2826062618949652,21.24333381652832,1.461533947107829,21.01333236694336,0.03427071880484789
10029,2012-05-25,21.770000457763672,21.833332061767575,21.600000381469727,21.6200008392334,30539700.0,0.003688332030257202,-1.456116046780066,1.2499880791544518,91.01876922368884,80.59983740863655,-1.2263937105954028,-1.7231013937334758,-1.5987001728141834,-1.6116625710876704,19.076906187541372,0.233331680297848,0.404243822574994,1.5365004539489746,-0.05384981865799787,3.126850726555947,0.7413253176454901,2.331675590252459,-1.4893523282042587,94.34538710699246,18.123803635616426,0.7951751363034859,5,-1.028334617614746,-1.3233346939086914,-1.4700002670288086,-1.640000343322754,1.8133316040039027,4,0.04394427773518772,1.4827402503872222,21.690000534057614,-1.0143915692409025,21.52666664123535,-1.2826062618949652,21.24333381652832,0.04394427773518772
10030,2012-05-29,21.893333435058594,21.920000076293945,21.73666763305664,21.799999237060547,30110700.0,0.005665272149819378,1.4999739908447773,0.6222295690652696,93.10794873225801,82.61879108525739,-1.1223421450496467,-1.75888091271241,-1.705527249425586,-1.7208349435597512,19.939663905268603,0.1833324432373047,0.5805844510824087,1.5470001220703118,-0.17944904938394046,3.273449293524564,0.6837755363431839,2.4102247077974397,-1.3332021977017128,97.20279860189947,18.265594670472012,0.8632245857271263,5,-1.0749998092651367,-1.4033336639404297,-1.5533332824707031,-1.7633333206176758,1.7999992370605469,1,0.044153494403232685,-1.456116046780066,21.770000457763672,1.4827402503872222,21.690000534057614,-1.0143915692409025,21.52666664123535,0.044153494403232685
10031,2012-05-30,21.81333351135254,21.983333587646484,21.77666664123535,21.803333282470703,29939100.0,-0.0036540768879876895,-5.526306279174823,0.10714431683492051,90.51833332971626,86.59999362440226,-0.8092003132095584,-1.5933413892790185,-1.6085361342502367,-1.625452363663193,21.184443642811512,0.2066669464111328,0.698868203913598,1.3608335494995103,-0.4545316735109317,3.1761987725099523,0.45315093799429107,2.2685161610047295,-0.9812285062082466,80.82707171267604,0.6177361871790339,0.9076826115052209,5,-0.6133327484130859,-1.2916669845581055,-1.5433340072631836,-1.683333396911621,1.973333358764652,2,0.04813566145284898,1.4999739908447773,21.893333435058594,-1.456116046780066,21.770000457763672,1.4827402503872222,21.690000534057614,0.04813566145284898
10032,2012-05-31,21.940000534057614,22.21999931335449,21.793333053588867,21.799999237060547,50296500.0,0.005806862240434363,-4.565200084586537,13.999809269501839,90.77491112532812,88.16831702392686,-0.6586782407492286,-1.6245157934208905,-1.7148853117993568,-1.7336086087806883,22.669354801671425,0.42666625976562145,0.8138087598661983,1.3740005493164027,-0.5176193924180872,3.2656204910508926,0.42819057844915775,2.3198105201836476,-0.8776498124128835,61.818262210743235,-19.032338239370254,0.9458099708672458,5,-0.5366678237915004,-1.3000011444091761,-1.916666984558102,-1.9033336639404261,1.9799995422363317,3,0.03767848031784071,-5.526306279174823,21.81333351135254,1.4999739908447773,21.893333435058594,-1.456116046780066,21.770000457763672,0.03767848031784071
10033,2012-06-01,21.850000381469727,21.959999084472656,21.709999084472656,21.809999465942386,45902100.0,-0.004102103482093278,-1.0833187634109513,0.2857181782264366,87.51529439120443,88.84461957533054,-0.4095126004275258,-1.435916729022921,-1.6047643444561075,-1.6263911204278436,24.100686519011347,0.25,0.920298466003679,1.1746670722961419,-0.7497658009648482,3.099099945557132,0.21245063566564681,2.136883508926637,-0.5561199414830433,40.32265011167261,-38.55268140252351,0.9622164366304949,6,-0.38333415985107777,-1.1450004577636754,-1.9050006866455078,-1.891667366027832,2.1866664886474645,4,0.06361553159638622,-4.565200084586537,21.940000534057614,-5.526306279174823,21.81333351135254,1.4999739908447773,21.893333435058594,0.06361553159638622
10034,2012-06-04,21.99666786193848,22.043333053588867,21.799999237060547,21.96666717529297,41630400.0,0.0067124703848122635,2.946026198172005,0.7500000000001554,91.88862102885975,89.85336465374965,-0.41364872289505783,-1.4663826343992916,-1.730159033388098,-1.7540684665843749,25.53741340912672,0.2433338165283203,1.087306113406278,1.1998345375061064,-0.7366782873046951,3.136347362316908,0.23157812510070386,2.168090949911509,-0.5175636472782372,56.20953898282374,-24.2644876472416,0.9682564124054008,6,-0.40333461761474965,-1.1750020980834996,-2.0516681671142614,-2.0383348464965856,2.0899982452392507,0,0.050916754251798535,-1.0833187634109513,21.850000381469727,-4.565200084586537,21.940000534057614,-5.526306279174823,21.81333351135254,0.050916754251798535
10035,2012-06-05,21.833332061767575,21.96666717529297,21.809999465942386,21.913333892822266,28023000.0,-0.007425479222402109,-1.4736937208252596,-2.6666666666664693,86.3045366906221,89.9617166176389,-0.13607324312898683,-1.1988570270860706,-1.5480844000429634,-1.5744155710087604,27.273923975730618,0.18666839599609375,1.1528081077652104,0.931332111358639,-0.9896262049866138,2.852290427703892,-0.02914704681398561,1.8918112695312637,-0.20604882736848396,24.18292587148911,-54.23416288402519,0.9604791581726262,6,-0.17499923706054332,-1.011666297912594,-1.8883323669433558,-1.87499904632568,2.2700004577636754,1,0.0801526764237892,2.946026198172005,21.99666786193848,-1.0833187634109513,21.850000381469727,-4.565200084586537,21.940000534057614,0.0801526764237892
10036,2012-06-06,21.976667404174805,21.989999771118164,21.81999969482422,21.86666679382324,32540700.0,0.006564977897177027,1.4878300675487077,-1.3749761586877576,88.55828977975399,90.11074325664643,-0.18377128661962416,-1.2243449895393503,-1.6754646617944928,-1.70096690578184,29.12999819022566,0.1700000762939453,1.1938527512770563,0.9600007057189934,-0.9281715897974578,2.8481730012354447,0.015914557960766018,1.9040868534772208,-0.2308409539846359,52.28788235778141,-29.13793685534462,0.9440861477582265,6,-0.12333393096923828,-1.1550016403198242,-2.031667709350586,-2.01833438873291,2.416666030883789,2,0.07811308404377226,-1.4736937208252596,21.833332061767575,2.946026198172005,21.99666786193848,-1.0833187634109513,21.850000381469727,0.07811308404377226
10037,2012-06-07,21.956666946411133,22.02666664123535,21.926666259765625,22.02666664123535,37640100.0,-0.0009100769191179303,1.85716621253406,-0.6363573311138648,83.20117959004517,89.20976487683075,-0.10768502179403328,-1.080154627707472,-1.6382305075758623,-1.6643412578504737,30.754994669922812,0.10000038146972656,1.2169454310595178,0.8260002136230469,-0.9956678228812095,2.6476682501273032,-0.0848338046290813,1.736834231875175,-0.14666748046874645,74.00021743732941,-7.5612421295071215,0.9108340182521277,6,-0.04666709899902344,-1.1350011825561523,-2.011667251586914,-1.9983339309692383,2.3700008392333984,3,0.0833459799783125,1.4878300675487077,21.976667404174805,-1.4736937208252596,21.833332061767575,2.946026198172005,21.99666786193848,0.0833459799783125
10038,2012-06-08,22.739999771118164,22.74333381652832,22.02666664123535,22.06333351135254,54037800.0,0.035676308549876135,1.0975593417144898,-9.666702997275204,86.5991597076337,88.71869715282462,-0.8117794599539714,-1.7143175637750332,-2.3959465609395316,-2.4279750241763196,33.283258208861916,0.7866668701171875,1.2326492495863874,1.458833026885987,-0.37292383746610014,3.290589891238074,0.5429545947099434,2.3747114590620306,-0.9200000762939453,99.64656809124529,18.920291782445062,0.9158784321760439,6,-0.5133333206176758,-1.6566667556762695,-2.7950000762939453,-2.7816667556762695,1.6266670227050746,4,0.05189095501550911,1.85716621253406,21.956666946411133,1.4878300675487077,21.976667404174805,-1.4736937208252596,21.833332061767575,0.05189095501550911
10039,2012-06-11,22.51000022888184,22.82666778564453,22.489999771118164,22.796667098999023,31474200.0,-0.010114315943329233,-1.0612256813882337,-0.42364587561448086,78.09757819812557,87.05087820458768,-0.5205091636323225,-1.340115323444362,-2.138498639523341,-2.1802654209433534,35.69567394451494,0.3366680145263672,1.2084856010061316,1.0936668395996136,-0.6779405490953572,2.8652742282945844,0.20786314525212646,1.9794705339471008,-0.5833339691162145,68.85242210994964,-9.221403435555786,0.8858036943474862,6,-0.24166679382324574,-1.3850002288818395,-2.7525005340576207,-2.5650005340576207,1.7733325958251918,0,0.06782170705074164,1.0975593417144898,22.739999771118164,1.85716621253406,21.956666946411133,1.4878300675487077,21.976667404174805,0.06782170705074164
10040,2012-06-12,22.57333374023437,22.61666679382324,22.433332443237305,22.55666732788086,26963400.0,0.002813572221615157,2.5484347312464837,-0.0581386064831948,76.63545904238045,85.50833661710591,-0.5333256753799098,-1.2399331461816772,-2.177165386126429,-2.228534235909759,38.1475525584832,0.18333435058593395,1.159725135700164,1.0128336906433084,-0.6320025469039763,2.657669928190593,0.19041557186966784,1.835251809416949,-0.5466670989990199,74.83440195231347,-1.002478197086262,0.8224181187736423,6,-0.3050003051757777,-1.4483337402343714,-2.8808341026306117,-2.6283340454101527,1.269998550415039,1,0.06704071203475004,-1.0612256813882337,22.51000022888184,1.0975593417144898,22.739999771118164,1.85716621253406,21.956666946411133,0.06704071203475004
10041,2012-06-13,22.356666564941406,22.583332061767575,22.31999969482422,22.53000068664551,32246700.0,-0.009598368490285503,-1.1351169534119179,-10.400205996798036,67.078145371002,82.87536264440301,-0.25868507997655854,-0.8649393229655544,-1.939559916488932,-2.0000382846446456,40.69377342019458,0.2633323669433558,1.1057849645488247,0.6674998283386238,-0.7831272685577595,2.118126925235007,-0.05781372010956787,1.3928133767868154,-0.16999969482422017,47.777730682829656,-24.35762050336602,0.7253135484481917,6,-0.0883331298828125,-1.2316665649414062,-2.6641669273376465,-2.4116668701171875,1.7266654968261683,2,0.07812729816031139,2.5484347312464837,22.57333374023437,-1.0612256813882337,22.51000022888184,1.0975593417144898,22.739999771118164,0.07812729816031139
10042,2012-06-14,22.54333305358887,22.59666633605957,22.363332748413086,22.36666679382324,29983200.0,0.008349477687348283,-1.5454431960049937,-1.0192237859964768,67.39125026433322,80.63935774141733,-0.39199069691435184,-0.8748871111010104,-2.095057716621284,-2.1731382225554725,43.39875741933105,0.23999977111816406,1.0365544849959036,0.713499641418462,-0.45548884233680553,1.8824881251737295,0.12900539954082646,1.2979938832960976,-0.2286660003662142,64.58320915716813,-4.2511263860016015,0.5844942418776345,6,-0.22999954223633168,-1.4183330535888707,-2.8183331489563024,-2.598333358764652,1.4066677093505788,3,0.0820641906443913,-1.1351169534119179,22.356666564941406,2.5484347312464837,22.57333374023437,-1.0612256813882337,22.51000022888184,0.0820641906443913
10043,2012-06-15,22.583332061767575,22.68666648864746,22.53000068664551,22.683332443237305,38226000.0,0.0017743165167112274,1.9374340634778056,-0.5660411988253558,66.85076235849027,77.85737344470961,-0.35428393140388437,-0.7963608157084003,-2.0985896493010863,-2.2017550987729244,45.41722207031748,0.15666580200194957,0.9790713173052552,0.6523320198059039,-0.3981440708821111,1.702808110493919,0.1270939744618964,1.1775700651499115,-0.2633323669433558,51.97334738744095,-13.070804745176545,0.5252380453440078,6,-0.26499843597411754,-1.368331909179684,-2.7999992370605433,-2.638332366943356,1.4633350372314489,4,0.0771956821565909,-1.5454431960049937,22.54333305358887,-1.1351169534119179,22.356666564941406,2.5484347312464837,22.57333374023437,0.0771956821565909
10044,2012-06-18,22.70666694641113,22.76000022888184,22.476667404174805,22.489999771118164,22660500.0,0.005461323612752089,-1.3287765723960911,-2.1666634877642927,66.85078855751865,75.69584587436478,-0.4093629839531161,-0.8119454127401688,-2.1876782922847475,-2.3133009016926316,47.48368668999825,0.2833328247070348,0.9111028500298559,0.6808335304260211,-0.2823601222795098,1.644027183131552,0.1992367040732539,1.1624303567787884,-0.3433341979980433,87.8788141507742,25.79119939259158,0.4815968263527662,6,-0.38333320617675426,-1.4916667938232386,-2.910833835601803,-2.7616672515869105,1.3199996948242223,0,0.07310627540932324,1.9374340634778056,22.583332061767575,-1.5454431960049937,22.54333305358887,-1.1351169534119179,22.356666564941406,0.07310627540932324
10045,2012-06-19,22.60333251953125,22.75,22.56666755676269,22.696666717529297,23718000.0,-0.0045508408223784436,-1.200022888532794,-0.43077221028910173,66.21060039028782,73.2127692755352,-0.2070959222222868,-0.6149113957277237,-2.0447894598610823,-2.1959974113519536,49.3196594776974,0.18333244323730824,0.858555169701404,0.4979990959167466,-0.3712069999192096,1.3672051917527028,0.06339604799876852,0.9326021438347247,-0.14733276367187642,64.3937456380285,4.483362856570601,0.43460304791797794,6,-0.22666549682617188,-1.3699989318847656,-2.804166316986084,-2.6583328247070312,1.9533348083496094,1,0.07432533692649579,-1.3287765723960911,22.70666694641113,1.9374340634778056,22.583332061767575,-1.5454431960049937,22.54333305358887,0.07432533692649579
10046,2012-06-20,22.84000015258789,22.84666633605957,22.59333229064941,22.6200008392334,26969400.0,0.010470475220949904,1.1714500584470562,-2.35711366330159,67.67009364203338,71.48709305908945,-0.34466647112888893,-0.7650522163492752,-2.2361879006977574,-2.4157941428934606,50.74541085598524,0.2533340454101598,0.7854475787697908,0.6548334121704116,-0.173346721622071,1.4830135459628941,0.24074334527417207,1.068923479066651,-0.36333274841308594,98.62079035224107,37.34268522604925,0.41409006689624045,6,-0.4033336639404297,-1.5916671752929688,-3.0408339500427246,-2.895000457763672,2.0,2,0.043928727292404934,-1.200022888532794,22.60333251953125,-1.3287765723960911,22.70666694641113,1.9374340634778056,22.583332061767575,0.043928727292404934
10047,2012-06-21,22.56666755676269,22.886667251586914,22.559999465942386,22.82999992370605,29530800.0,-0.011967276444795893,-1.3614378093676416,-1.1969690401671536,63.12573796033,68.87893508716682,0.027149394108388236,-0.4319571193675351,-1.9184318795670983,-2.1301489608118835,51.84178298623956,0.3266677856445277,0.735293620166555,0.3295007705688455,-0.45398422187462373,1.1129857630123148,-0.0622417256528891,0.7212432667905802,-0.01600036621093537,21.951264898258326,-40.24351447076805,0.39174249622173457,6,0.036665916442874646,-1.2650003433227504,-2.7675013542175257,-2.621667861938473,2.4266662597656286,3,0.06720817334637319,1.1714500584470562,22.84000015258789,-1.200022888532794,22.60333251953125,-1.3287765723960911,22.70666694641113,0.06720817334637319
10048,2012-06-22,22.433332443237305,22.78333282470703,22.39666748046875,22.696666717529297,34202100.0,-0.005908498150646535,-1.2970386779144407,1.000007243122655,58.03674736014376,66.64995388294662,0.1256192708420265,-0.25305223706881463,-1.7449604652983695,-1.9854709486867677,52.43230428282575,0.38666534423828125,0.660348832044825,0.15899906158447408,-0.5847106192850973,0.9027087424540454,-0.2128557788503116,0.5308539020192597,0.4533348083496094,7.48264895815898,-53.17784667939722,0.3718548404347854,6,0.17000102996826172,-0.7816648483276367,-2.6333327293395996,-2.488332748413086,2.3766670227050817,4,0.06760780296640045,-1.3614378093676416,22.56666755676269,1.1714500584470562,22.84000015258789,-1.200022888532794,22.60333251953125,0.06760780296640045
10049,2012-06-25,22.726667404174805,22.74333381652832,22.35333251953125,22.35333251953125,35491800.0,0.013075853160903428,-1.0892839808925332,-1.417722344147237,65.69086156771611,65.4338874968728,-0.14946743395821116,-0.4964969672643136,-1.989946963762847,-2.270006499853036,52.81344161666277,0.3900012969970703,0.6487591349309199,0.4045006752014153,-0.325566115144035,1.1345674655468656,0.03946728002868838,0.7695340703741422,0.15999984741210938,70.00010728807922,4.530241167541121,0.36503339517272515,6,-0.12333393096923828,-0.9900007247924805,-2.6891684532165527,-2.780001640319824,1.813333511352539,0,0.05808153352839307,-1.2970386779144407,22.433332443237305,-1.3614378093676416,22.56666755676269,1.1714500584470562,22.84000015258789,0.05808153352839307
10050,2012-06-26,22.86000061035156,22.97333335876465,22.75,22.82666778564453,32435400.0,0.005866817329859053,-1.3928352474761925,0.08928398089252376,65.56988716630153,65.26630325190608,-0.26581377309912924,-0.5836191361182905,-2.0810897768553325,-2.3923982661436547,53.22947206009341,0.24666595458984375,0.5485070272047068,0.48950052261352184,-0.24897347020568716,1.2279745154327308,0.12026352620391734,0.8587375190231263,-0.506668090820309,81.72054919260754,13.980831733400422,0.3692369964096037,6,-0.19666767120360973,-1.0166673660278285,-2.800834178924557,-2.8916673660278285,1.8233318328857457,1,0.05103525808111731,-1.0892839808925332,22.726667404174805,-1.2970386779144407,22.433332443237305,-1.3614378093676416,22.56666755676269,0.05103525808111731
10051,2012-06-27,22.86333274841309,22.916667938232425,22.753332138061523,22.86333274841309,26393400.0,0.000145762815947581,2.062439652397878,0.0,66.07561478098677,65.12012153153424,-0.21201254604545738,-0.5315051996005558,-2.0551852434983964,-2.385137503410565,53.57249356610823,0.163335800170902,0.48959738361005023,0.44033269882202575,-0.2804428700918038,1.1611082677358553,0.07994491436511098,0.8007204832789405,-0.5100002288818395,82.25799008795384,14.677735872789654,0.36038778445691433,6,-0.19999980926514027,-0.8933324813842809,-2.725833415985111,-2.8166666030883825,1.9866676330566406,2,0.07406333092822193,-1.3928352474761925,22.86000061035156,-1.0892839808925332,22.726667404174805,-1.2970386779144407,22.433332443237305,0.07406333092822193
10052,2012-06-28,22.76666641235352,22.78333282470703,22.49666786193848,22.63999938964844,25735200.0,-0.004228007225511754,2.5833154519229624,100.0,50.62499832362235,63.31725886099338,-0.08977568877473274,-0.38971245642173,-1.9318444512028137,-2.2775344901095984,53.148059223323976,0.3666648864746094,0.43253875465505587,0.3023330688476591,-0.3962906852803023,1.0009568229756205,-0.04697880821632339,0.6516449459116416,-0.4009338760376018,66.66666666666724,3.012768532759246,0.3493118770639812,6,-0.10333347320556996,-0.7316665649414098,-2.4424996376037633,-2.57833290100098,1.9933338165283203,3,0.09106883294557999,2.062439652397878,22.86333274841309,-1.3928352474761925,22.86000061035156,-1.0892839808925332,22.726667404174805,0.09106883294557999
10053,2012-06-29,23.239999771118164,23.239999771118164,22.85333251953125,22.979999542236328,31990200.0,0.02079063092468414,1.9743608553717493,2.0526276163228427,65.35760717782455,63.151349818805144,-0.5142431023133653,-0.79429513162966,-2.3691219221437976,-2.73605647434049,53.361002936656355,0.4733333587646449,0.43499992088912265,0.7061664581298821,-0.011432677177445782,1.42376559343721,0.3473668904762164,1.0649660257835478,-0.8621152183532708,100.0,35.47509632847553,0.3587995676536644,6,-0.44333362579345703,-0.8766660690307617,-2.7925000190734863,-2.928333282470703,1.4233341217041016,4,0.07544466706876385,2.5833154519229624,22.76666641235352,2.062439652397878,22.86333274841309,-1.3928352474761925,22.86000061035156,0.07544466706876385
10054,2012-07-02,23.11666679382324,23.31666755676269,23.04999923706055,23.20000076293945,31275600.0,-0.005306926786126653,-1.4615262727009595,-0.32051498367751163,61.149088427003356,62.58895960066243,-0.36502140828848795,-0.6142451098369541,-2.2179450539739953,-2.5981063747308575,53.50374013454315,0.26666831970214133,0.4216154909763219,0.5268335342407191,-0.18906615432642226,1.2427332228078605,0.16888368995714842,0.8847833785242898,-0.7042976323242129,75.6096539789166,11.877062613000724,0.3579498442835709,7,-0.281666755676266,-0.6583328247070277,-2.578333377838131,-2.723333358764645,1.6533336639404332,0,0.07325159319991603,1.9743608553717493,23.239999771118164,2.5833154519229624,22.76666641235352,2.062439652397878,22.86333274841309,0.07325159319991603
10055,2012-07-03,23.583332061767575,23.59000015258789,23.10000038146973,23.21666717529297,28184100.0,0.02018739432057859,1.5789389148220463,-4.3999450687784245,72.82874765367869,63.16214337973412,-0.7577390328618598,-0.9940479275400094,-2.619498836326347,-3.0491020895295655,53.797907918127976,0.4899997711181605,0.42130935265179303,0.9059988021850565,0.1526128261685038,1.6593847782016091,0.5293058141767801,1.2826917901933328,-1.1167049965527305,99.39011306284978,32.24973272385755,0.37669298800827644,7,-0.6116657257080043,-0.9333324432373011,-2.9891662597656214,-3.136666297912594,1.033334732055664,1,0.04056546595087318,-1.4615262727009595,23.11666679382324,1.9743608553717493,23.239999771118164,2.5833154519229624,22.76666641235352,0.04056546595087318
10056,2012-07-05,23.69333267211914,23.76666641235352,23.45666694641113,23.45666694641113,37321500.0,0.004664337086186965,-1.619724212409617,0.6454551129329429,72.03062278161315,64.15157502654336,-0.8202197799723976,-1.0212037842161976,-2.6427469082315866,-3.142315067870591,54.153855654404026,0.3099994659423899,0.4173197720110018,0.9301661491394029,0.12361015437107525,1.7367221439077305,0.5268881517552408,1.333444146523565,-1.1368357599144545,94.22568315448763,25.656333942447745,0.40327799738416353,7,-0.6333332061767578,-0.9549999237060547,-3.03916597366333,-3.2033329010009766,0.8666667938232457,3,0.04178389696453033,1.5789389148220463,23.583332061767575,-1.4615262727009595,23.11666679382324,1.9743608553717493,23.239999771118164,0.04178389696453033
10057,2012-07-06,23.78666687011719,23.78666687011719,23.57666778564453,23.57666778564453,24027600.0,0.003939260014184542,-1.0000000000000338,0.887323603130215,72.59072901179935,65.76868409894954,-0.8071816048414462,-1.0228516185697565,-2.6420495602501823,-3.2175630033257896,54.47791407201029,0.2099990844726598,0.42836344209807464,0.9320003509521513,0.09600788965950713,1.7679928122447954,0.5140041203058274,1.3499965815984751,-1.1091530078976213,100.0,28.11971960865293,0.4179962306463223,7,-0.7166671752929723,-1.0383338928222692,-2.9258332252502477,-3.2650003433227575,0.6800003051757777,4,0.04470292189984759,-1.619724212409617,23.69333267211914,1.5789389148220463,23.583332061767575,-1.4615262727009595,23.11666679382324,0.04470292189984759
10058,2012-07-09,23.920000076293945,23.920000076293945,23.67333221435547,23.753332138061523,33451200.0,0.005605375772267607,1.95999176031677,0.7936603088101591,72.69324014446372,66.54672616303259,-0.790593072600128,-1.1207088043385198,-2.694949208991691,-3.3341396318353027,53.93848957288226,0.24666786193847656,0.42174420607585006,1.0063335418701165,0.046962781348572236,1.9657043023916607,0.5266481616093444,1.4860189221308886,-1.1093878531266625,100.0,28.898232676206106,0.47968538026077223,7,-0.7116661071777344,-1.1050004959106445,-2.89833402633667,-3.280000686645508,0.75,0,0.03511706312327245,-1.0000000000000338,23.78666687011719,-1.619724212409617,23.69333267211914,1.5789389148220463,23.583332061767575,0.03511706312327245
10059,2012-07-10,24.03666687011719,24.19333267211914,23.8799991607666,23.976667404174805,39984600.0,0.0048773743081576,-1.4736600386986998,0.35999404911768856,76.67493972687538,67.78062089198525,-0.7843806363411225,-1.177508733996806,-2.7290280784050047,-3.4307530187744106,53.3980790772044,0.31333351135253906,0.4546422313511016,1.046667003631594,-0.014961430996002889,2.1082954382591907,0.5158527863177973,1.5774812209453906,-1.0707403475121744,85.67079712711181,13.153730051901874,0.5308142173137984,7,-0.6916666030883825,-1.0400009155273473,-2.950833797454841,-3.3966674804687536,0.7800006866455007,1,0.026071294580537696,1.95999176031677,23.920000076293945,-1.0000000000000338,23.78666687011719,-1.619724212409617,23.69333267211914,0.026071294580537696
10060,2012-07-11,24.08666610717773,24.14666748046875,23.926666259765625,24.04333305358887,36731700.0,0.0020801235600056422,1.6938518129269575,0.7222239883013297,74.93331909179678,68.76481025985304,-0.7175351806943517,-1.1682147923868342,-2.6928661265892977,-3.4616948006994335,53.0889293384021,0.220001220703125,0.5245714272398416,1.0209996223449664,-0.12773591799706097,2.169735162686994,0.44663185217395096,1.595367392515982,-0.924354600650453,85.52035730467951,15.631683199868704,0.5743677701710145,7,-0.7416658401489222,-1.085000038146969,-2.8791666030883754,-3.4466667175292933,-0.036666870117180395,2,0.028369818701572402,-1.4736600386986998,24.03666687011719,1.95999176031677,23.920000076293945,-1.0000000000000338,23.78666687011719,0.028369818701572402
10061,2012-07-12,24.10333251953125,24.20666694641113,23.8799991607666,24.023332595825195,30587400.0,0.0006919352092713549,1.2790607929632978,1.8461640036976485,84.24958317497811,72.50087524333699,-0.6032480028938672,-1.1039142428470043,-2.6231205819849137,-3.4613552299675305,53.304632074539505,0.3266677856445277,0.5532125025313093,0.9503327369689956,-0.23640061117870204,2.137066085116693,0.35696606289514676,1.5436994110428444,-0.7760576265092745,83.59768816927638,7.329436633410438,0.5933666740738492,7,-0.5733327865600586,-1.0899991989135742,-2.863333225250244,-3.4633331298828125,-0.10666465759276988,3,0.021297232400375732,1.6938518129269575,24.08666610717773,-1.4736600386986998,24.03666687011719,1.95999176031677,23.920000076293945,0.021297232400375732
10062,2012-07-13,24.393333435058594,24.413333892822266,24.04999923706055,24.09000015258789,24540300.0,0.012031569298243339,1.1165072275368393,3.7916696469017475,90.8333604865646,75.33151449986369,-0.7132459622150584,-1.3156663471636811,-2.8209133040386227,-3.7196642006842495,53.59464116124656,0.3633346557617152,0.5867257200106337,1.1478336334228523,-0.12414825710144584,2.4198155239471504,0.5118426881607014,1.783824578685003,-0.9077679724265693,97.29724156773392,11.818813899664192,0.6359909452621494,7,-0.6616668701171875,-1.2233333587646484,-3.0558338165283203,-3.7533340454101562,-0.29333305358886363,4,0.006832441795111777,1.2790607929632978,24.10333251953125,1.6938518129269575,24.08666610717773,-1.4736600386986998,24.03666687011719,0.006832441795111777
10063,2012-07-16,24.32666778564453,24.393333435058594,24.19333267211914,24.30666732788086,24241800.0,-0.002732945441488943,1.6087324294066425,0.0659355861010853,86.8098759841361,78.18271311732288,-0.5321918305790874,-1.171775291921655,-2.660698084723279,-3.6135486218562107,53.77427267857931,0.20000076293945312,0.6247353005281013,0.9940011978149421,-0.32498583681822524,2.3129882324481095,0.33450768049835844,1.6534947151315258,-0.6555486369744585,83.75014752110893,-3.533911135939178,0.6594935173165842,7,-0.5700006484985352,-1.1066675186157227,-2.9608349800109863,-3.6866683959960938,-0.5166683197021449,0,0.005754976015706292,1.1165072275368393,24.393333435058594,1.2790607929632978,24.10333251953125,1.6938518129269575,24.08666610717773,0.005754976015706292
10064,2012-07-17,24.36666679382324,24.36666679382324,24.10333251953125,24.29999923706055,36528900.0,0.0016442452592011492,6.89992275341246,3.333301544916677,86.21800485457803,79.67040836186723,-0.42044594974732163,-1.1394552584226183,-2.6016376198384386,-3.613145254581042,53.69636165405181,0.26333427429198863,0.7356445594878593,0.9510002136230433,-0.41036158047468163,2.3123620077207683,0.27031931657418085,1.6316811106719058,-0.5471046963227266,91.24994188562309,3.1273811961132765,0.6806808970488616,7,-0.4316663742065394,-0.9999999999999964,-2.7116670608520472,-3.465000152587887,-0.4433345794677699,1,0.012448698258048063,1.6087324294066425,24.32666778564453,1.1165072275368393,24.393333435058594,1.2790607929632978,24.10333251953125,0.012448698258048063
10065,2012-07-18,24.28333282470703,24.48666763305664,24.239999771118164,24.296667098999023,28485300.0,-0.0034199987146921185,-3.933338419576952,-0.20001144393902512,82.87040348409346,80.8748284399206,-0.25409552782341294,-0.9737302281945475,-2.4234356175762812,-3.490813925959152,53.66871144953217,0.24666786193847656,0.7751201357472155,0.7836662292480483,-0.5739664800159403,2.141298938512037,0.104849874616054,1.4624825838800426,-0.3450163681421685,66.48337310457794,-21.456479626580304,0.6788163546319951,7,-0.2516651153564453,-0.8799991607666016,-2.5866661071777344,-3.339999198913574,-0.43000030517578125,2,0.021962995603017843,6.89992275341246,24.36666679382324,1.6087324294066425,24.32666778564453,1.1165072275368393,24.393333435058594,0.021962995603017843
10066,2012-07-19,23.84333229064941,24.28666687011719,23.40999984741211,24.28333282470703,50634000.0,-0.01811944584517422,2.925357519546633,32.99771134315575,71.50465497418207,80.75415354685202,0.2340309094342743,-0.4792815268678261,-1.890219471431795,-3.012222339490304,52.32212272259482,0.8766670227050817,0.8319651112222104,0.2934990882873514,-1.0353432054911238,1.6223413820658266,-0.37092205860188443,0.9579202351765872,0.6433353424072301,40.247553517902745,-48.301935573327484,0.6644211468892368,7,0.10500144958496449,-0.4399986267089808,-2.1466655731201136,-2.8999986648559535,0.19333457946778054,3,0.008667703989185593,-3.933338419576952,24.28333282470703,6.89992275341246,24.36666679382324,1.6087324294066425,24.32666778564453,0.008667703989185593
10067,2012-07-20,24.083332061767575,24.163333892822266,23.770000457763672,23.81999969482422,33156000.0,0.010065697537264384,-1.1651530264055856,-0.5984819257261875,68.57561297770911,80.29663941721263,0.04530262989028344,-0.6322463010571084,-2.032078004266289,-3.2143451934105762,50.84558100994637,0.39333343505859375,0.8225540880125983,0.4576656341552692,-0.8064668150596859,1.7217980833702242,-0.17440059045220835,1.0897318587627467,0.40333557128906605,62.538530764379175,-23.547892279828744,0.6320662246074769,7,-0.13499832153319957,-0.6633319854736293,-2.3866653442382777,-3.1399984359741175,0.08333587646485086,4,-0.0035985136777096915,2.925357519546633,23.84333229064941,-3.933338419576952,24.28333282470703,6.89992275341246,24.36666679382324,-0.0035985136777096915
10068,2012-07-23,23.95000076293945,23.99666786193848,23.753332138061523,23.873332977294922,19969500.0,-0.005536247994511911,1.862739818242938,0.2911445582419397,68.27489281606191,79.36330087156668,0.2048826593254951,-0.39997082017508845,-1.801850682915191,-3.0443261036926224,50.146028656234684,0.32999992370605113,0.808655158359727,0.24850091934203888,-0.8902116338862349,1.3872134725703127,-0.320855357272098,0.8178571959561758,0.515133514404301,50.15483166927639,-35.71779089421561,0.5693562766141373,7,-0.0016670227050745723,-0.5300006866455043,-2.23083400726318,-3.0066671371459925,0.1866664886474645,0,0.006263031889435,-1.1651530264055856,24.083332061767575,2.925357519546633,23.84333229064941,-3.933338419576952,24.28333282470703,0.006263031889435
10069,2012-07-24,24.046667098999023,24.07999992370605,23.81666755676269,23.893333435058594,22427100.0,0.00403617256702371,1.3939380803343846,1.9999751219027695,62.12920253767524,77.94062125444205,0.12268575068492993,-0.4138963157251183,-1.8009715491240996,-3.1019862665122666,49.69917919875987,0.2633323669433594,0.7882664853694195,0.2791672706604018,-0.7712348592741272,1.3295694005949308,-0.24603379430686445,0.8043683356276681,0.39736448974609573,59.133119804990045,-23.995682877861967,0.525201064967265,7,-0.09833335876464844,-0.6266670227050781,-2.2800002098083496,-3.1033334732055664,0.20999908447265625,1,-0.009842013950718709,1.862739818242938,23.95000076293945,-1.1651530264055856,24.083332061767575,2.925357519546633,23.84333229064941,-0.009842013950718709
10070,2012-07-25,24.02666664123535,24.15333366394043,23.95666694641113,24.08666610717773,20945700.0,-0.0008317351290859643,1.034470171561652,-0.3913000211466226,59.157537756640885,75.15261620796016,0.14894321762050566,-0.31833173889896926,-1.6778857574037573,-3.0437111944150317,48.87083141343943,0.19666671752930043,0.7573952744934438,0.20083351135253835,-0.7634163076740776,1.1650833303791543,-0.28129139816076787,0.6829584208658446,0.39668431268310655,70.34219125985011,-10.91271354988173,0.48212490951330783,7,-0.07833290100097656,-0.6066665649414062,-2.2574996948242188,-3.0833330154418945,0.05666542053222301,2,-0.004300822432960261,1.3939380803343846,24.046667098999023,1.862739818242938,23.95000076293945,-1.1651530264055856,24.083332061767575,-0.004300822432960261
10071,2012-07-26,24.55666732788086,24.649999618530273,24.229999542236328,24.233333587646484,24577200.0,0.02205885213123593,-1.545440884080085,-5.388943637346538,67.06058951503702,72.51119721112376,-0.3464190004483285,-0.7536052517135801,-2.0995258985545107,-3.5340424830793005,48.33820256500105,0.6233329772949219,0.7170173957853443,0.6461674690246575,-0.25771732566335004,1.550052263712665,0.19422507168065195,1.098109866368663,-1.14666748046875,89.59120379824382,10.26511467831024,0.4519423973440045,7,-0.526667594909668,-1.0550012588500977,-2.751667022705078,-3.6133337020874023,-0.3566665649414098,3,-0.02864129724765485,1.034470171561652,24.02666664123535,1.3939380803343846,24.046667098999023,1.862739818242938,23.95000076293945,-0.02864129724765485
10072,2012-07-27,24.84000015258789,24.933332443237305,24.59666633605957,24.61333274841309,32584500.0,0.011537918436731243,-1.5897370061988776,0.7010323265691254,69.1135970074141,70.54494399148798,-0.6255078724029026,-0.9208577689798076,-2.267252311727013,-3.7733670158687502,49.21697236179256,0.3766651153564453,0.6919915902253955,0.8258336067199714,0.0023024571971923535,1.6493647562427505,0.4140680319585819,1.237599181481361,-1.4052003097534183,92.09048588885656,14.744195866258707,0.4117655747613891,7,-0.6683340072631836,-1.1966676712036133,-2.997500419616699,-3.886667251586914,-0.3366680145263672,4,-0.03234030907954755,-1.545440884080085,24.55666732788086,1.034470171561652,24.02666664123535,1.3939380803343846,24.046667098999023,-0.03234030907954755
10073,2012-07-30,24.99333381652832,25.07999992370605,24.81666755676269,24.81999969482422,27436800.0,0.006172852777718507,-1.925941231946139,0.7647068723230709,69.5771067962832,68.6959553183441,-0.753576660562306,-0.9866891068839863,-2.327571731842813,-3.8860908764804023,49.354575717391945,0.2633323669433594,0.6527052721476423,0.891500568389894,0.04208067747001465,1.7409204593097733,0.4667906229299561,1.316210513849832,-1.498592669677734,93.13988072771222,16.150669824903062,0.42470994545993923,7,-0.7483339309692383,-1.276667594909668,-3.0408334732055664,-4.020000457763672,-0.47666740417480113,0,-0.033075454613790356,-1.5897370061988776,24.84000015258789,-1.545440884080085,24.55666732788086,1.034470171561652,24.02666664123535,-0.033075454613790356
10074,2012-07-31,24.809999465942386,24.99333381652832,24.809999465942386,24.920000076293945,24968700.0,-0.00733532996965347,-2.333333333333484,-0.634616019454847,64.0362272977946,66.603269075422,-0.5595889477640199,-0.7061970916706812,-2.0594952266648967,-3.662321498701001,49.366215161900406,0.18333435058593395,0.560050435746156,0.6234995841980009,-0.14629463165129053,1.3932938000472923,0.2386024762733534,1.0083966921226484,-1.2201427924804733,75.96434332286336,0.05202343067882964,0.38489710792464626,7,-0.5649995803833043,-1.093333244323734,-2.682498931884769,-3.836666107177738,0.12666702270507457,1,-0.02713954973194499,-1.925941231946139,24.99333381652832,-1.5897370061988776,24.84000015258789,-1.545440884080085,24.55666732788086,-0.02713954973194499
10075,2012-08-01,24.540000915527344,24.93000030517578,24.47333335876465,24.899999618530273,29097000.0,-0.010882650392059823,1.1746041116979486,3.2726973227910614,57.71499473625327,65.07108460454104,-0.27865695976679916,-0.38035342024483043,-1.7126997587692543,-3.3546974012713875,48.54526642523156,0.4566669464111328,0.4851973989941669,0.30566759109497,-0.42417171163991796,1.035506893829858,-0.05925206027247398,0.670587242462414,-0.860735647050781,36.470733431318806,-36.880306215430565,0.36491965136744353,8,-0.12333488464355469,-0.7516670227050781,-2.3700008392333984,-3.5666675567626953,0.06666564941406605,2,-0.011545832171358517,-2.333333333333484,24.809999465942386,-1.925941231946139,24.99333381652832,-1.5897370061988776,24.84000015258789,-0.011545832171358517
10076,2012-08-02,24.683332443237305,24.71999931335449,24.31333351135254,24.35000038146973,24279000.0,0.005840730332624888,1.0000000000000175,-0.9259257296959259,55.40371770148212,63.60754068496026,-0.32442006860478756,-0.469800736106599,-1.783400226632672,-3.46238137606732,47.26104036637118,0.4066658020019496,0.41402202056769255,0.3994991302490227,-0.30984811790047573,1.1088463783985212,0.0448255061742735,0.754172754323772,-0.9200230954469717,48.26074625454677,-21.149932007302887,0.35467362407474967,8,-0.2666664123535156,-0.8949985504150391,-2.429999351501465,-3.666666030883789,-0.18000030517578125,3,-0.02430791639862706,1.1746041116979486,24.540000915527344,-2.333333333333484,24.809999465942386,-1.925941231946139,24.99333381652832,-0.02430791639862706
10077,2012-08-03,24.85000038146973,24.98666763305664,24.75,24.913333892822266,26220000.0,0.006752246221846336,1.2539668122905332,-0.19000125885489116,59.4011925165169,62.62157398501081,-0.4144871453801109,-0.5825916372696831,-1.883136975146794,-3.593773824909043,46.05488818051563,0.30333518981933594,0.356842372346879,0.5130003929138205,-0.19884095285885195,1.224841738686493,0.1570797200274825,0.8689210658001585,-1.007689599124454,70.00004975693815,2.3039434645076398,0.3559206728863368,8,-0.40166664123535867,-1.0616664886474645,-2.533333778381351,-3.8333339691162145,-0.16333389282226918,4,-0.026156925897473093,1.0000000000000175,24.683332443237305,1.1746041116979486,24.540000915527344,-2.333333333333484,24.809999465942386,-0.026156925897473093
10078,2012-08-06,24.76000022888184,24.97333335876465,24.76000022888184,24.97333335876465,18352500.0,-0.0036217364670546592,-1.0000000000000333,3.36840837223323,56.9411813808583,62.04512718980893,-0.22071612672237606,-0.4494791566473175,-1.7311370114855507,-3.469089226373189,44.60750949938191,0.21333312988280895,0.35352902006540887,0.38100023269653605,-0.32635529408743835,1.0883557594805104,0.027322469304550623,0.7346779960885215,-0.8434280980549183,65.68625251040679,0.9294969833009787,0.35367776339198653,8,-0.2416667938232493,-0.7933340072631871,-2.41083383560181,-3.743333816528324,-0.06999969482422586,0,-0.010366239436497282,1.2539668122905332,24.85000038146973,1.0000000000000175,24.683332443237305,1.1746041116979486,24.540000915527344,-0.010366239436497282
10079,2012-08-07,24.663333892822266,24.86666679382324,24.656667709350586,24.803333282470703,22843500.0,-0.003904133084248307,-1.739146660032296,0.6562477648237002,56.674497075992015,61.76923378084794,-0.030593793990689733,-0.31985652234354234,-1.574894865055665,-3.3387467763025356,42.63275673646005,0.2099990844726527,0.3479791380262718,0.2530005455017097,-0.44597456342142294,0.9519756544248423,-0.0964870089598584,0.6024880999632778,-0.6769560944225965,51.98019381283267,-12.03939172418147,0.3494875544615667,8,-0.008334159851074219,-0.5983343124389648,-2.083333969116211,-3.513334274291992,0.3833332061767578,1,-0.005946782422283636,-1.0000000000000333,24.76000022888184,1.2539668122905332,24.85000038146973,1.0000000000000175,24.683332443237305,-0.005946782422283636
10080,2012-08-08,24.770000457763672,24.83666610717773,24.476667404174805,24.54999923706055,19734900.0,0.004324904548790531,1.0377332008982763,-1.5714441416893479,68.43506419095566,61.92195318928336,-0.023165986915543613,-0.39284594715763177,-1.6234938194611743,-3.4086993638669227,40.34862271425571,0.35999870300292613,0.3595371777834657,0.32550039291381694,-0.3736633361233075,1.0246641219509414,-0.024081471604745275,0.6750822574323792,-0.718005331845621,67.82174431549399,0.7623095053768623,0.3495818645185616,8,-0.073333740234375,-0.6800003051757812,-2.12333345413208,-3.581666946411133,0.0633316040039027,2,0.006728543714320079,-1.739146660032296,24.663333892822266,-1.0000000000000333,24.76000022888184,1.2539668122905332,24.85000038146973,0.006728543714320079
10081,2012-08-09,24.61666679382324,24.84000015258789,24.58666610717773,24.76000022888184,15854100.0,-0.0061902971783101,-1.4917922068175753,-0.6515119988903189,60.98905028881419,61.019225776105586,0.15597620237642928,-0.20984139738309437,-1.4100980359889768,-3.218638392606021,37.872867485839315,0.2533340454101598,0.38809458382286977,0.1465000152587841,-0.5374532925863882,0.8304533231039564,-0.19547663866380205,0.4884766691813702,-0.5029913800379084,27.450848395770226,-38.52063741340366,0.3419766539225856,8,0.07999992370605824,-0.3716669082641566,-1.8058338165283168,-3.291666984558102,0.04666709899902699,3,-0.0004062381379894564,1.0377332008982763,24.770000457763672,-1.739146660032296,24.663333892822266,-1.0000000000000333,24.76000022888184,-0.0004062381379894564
10082,2012-08-10,24.559999465942386,24.75,24.476667404174805,24.61666679382324,16932600.0,-0.0023019902879406473,-1.4477752156460841,0.3953531697449673,62.97869370177362,60.28606876560451,0.18857971754392722,-0.14761601169362493,-1.2968721985671614,-3.124455271763896,34.90623547389164,0.2733325958251953,0.4303586136317108,0.0814993858337445,-0.6025735981900624,0.7655723698575514,-0.26053710617815895,0.42353587784564795,-0.38834458156181384,16.778291525216158,-49.07912767855058,0.3420364920119036,8,0.09333419799804332,-0.31499958038330433,-1.660833358764652,-3.1466665267944336,0.09000015258788707,4,-0.002307301673985962,-1.4917922068175753,24.61666679382324,1.0377332008982763,24.770000457763672,-1.739146660032296,24.663333892822266,-0.002307301673985962
10083,2012-08-13,24.46666717529297,24.56333351135254,24.393333435058594,24.46999931335449,18903000.0,-0.003800174783344046,-1.2666734483679412,0.05880175025238493,58.9488665226943,59.72080645726004,0.2227750111406266,-0.04559523623530026,-1.143998395984731,-2.9935561327897133,31.686137078805128,0.1700000762939453,0.4064767133843432,-0.018832874298094993,-0.6992193366200823,0.6615535880238923,-0.3590261054590904,0.32136035686290043,-0.24051158855286658,15.493042879075563,-49.09931801433751,0.3401932311609942,8,0.1833333969116211,-0.22166728973388672,-1.5575008392333984,-3.04333400726318,0.323333740234375,0,0.008991797361622478,-1.4477752156460841,24.559999465942386,-1.4917922068175753,24.61666679382324,1.0377332008982763,24.770000457763672,0.008991797361622478
10084,2012-08-14,24.670000076293945,24.75666618347168,24.523332595825195,24.61333274841309,21726000.0,0.008310608859972035,1.0289917569203721,-17.006296508317007,62.71410564153283,60.27626322451333,-0.0027996452891976276,-0.23719932101187524,-1.2889276766481252,-3.1582374539275833,28.93434605967613,0.28999900817871094,0.3553511126928157,0.16933336257934428,-0.5134189033794883,0.8520856285381768,-0.172042770400072,0.5107094955587606,-0.39261382933588607,61.940285760647704,-1.8452504003566972,0.3413761329794157,8,-0.01999950408935547,-0.4250001907348633,-1.6583333015441895,-3.1800003051757812,0.24666786193848012,1,0.0008107198095588242,-1.2666734483679412,24.46666717529297,-1.4477752156460841,24.559999465942386,-1.4917922068175753,24.61666679382324,0.0008107198095588242
10085,2012-08-15,24.81666755676269,24.84000015258789,24.60666656494141,24.636667251586914,23323200.0,0.005945175517436896,1.0588363991315595,3.1764389094582315,56.05590903719411,60.34872892848132,-0.11856297416657924,-0.36033667586955787,-1.3690174850701275,-3.2655403219860624,25.947008509998675,0.23333358764648082,0.29037272393794566,0.28933410644530966,-0.39931305488916635,0.9779812677797857,-0.054989474221930124,0.6336576871125494,-0.49112448919975193,94.77628511157909,32.83995395389324,0.34432358066723817,8,-0.12666702270507457,-0.5716676712036097,-1.6458344459533656,-3.125000953674313,0.0,2,0.009267946299004848,1.0289917569203721,24.670000076293945,-1.2666734483679412,24.46666717529297,-1.4477752156460841,24.559999465942386,0.009267946299004848
10086,2012-08-16,24.04999923706055,24.25,23.926666259765625,24.19333267211914,53439600.0,-0.03089328242595646,1.5194697104809465,-0.7962955113804902,34.98097728733076,57.63537168079398,0.6133160712140473,0.4454467602623424,-0.5479283922661828,-2.465960957648889,25.775906981195558,0.8900012969970668,0.2305248700927045,-0.487667560577389,-1.1382495897511156,0.1629144685963375,-0.8129585751642523,-0.16237654599052576,1.0300006866455007,13.503602380704157,-42.775289642406456,0.3252910145868634,8,0.4000005722045863,0.1950006484985316,-0.8766660690307653,-2.2416667938232457,0.8633346557617152,3,0.03257101245558158,1.0588363991315595,24.81666755676269,1.0289917569203721,24.670000076293945,-1.2666734483679412,24.46666717529297,0.03257101245558158
10087,2012-08-17,23.99666786193848,24.229999542236328,23.946666717529297,24.136667251586914,29204700.0,-0.0022175208654430234,-1.3610903600095368,0.9767392345771007,30.303034872079465,54.675577624263,0.5954954153868108,0.5185383000114818,-0.43902914765014245,-2.3791090724427697,25.59555891316656,0.28333282470703125,0.2040032821005191,-0.536665725708005,-1.2009983787922138,0.1276669273762039,-0.8688320522501094,-0.20449939916590054,1.0602653884887623,7.6644043019738675,-42.13621618502068,0.3321663265421036,8,0.3999986648559535,0.24833202362060192,-0.7250013351440465,-2.1816682815551793,0.7566642761230433,4,0.027781608459947815,1.5194697104809465,24.04999923706055,1.0588363991315595,24.81666755676269,1.0289917569203721,24.670000076293945,0.027781608459947815
10088,2012-08-20,24.10000038146973,24.136667251586914,23.886667251586914,24.003332138061523,16646100.0,0.004306119504831285,1.9411421519129362,-0.6904904632153017,35.510204717151524,52.32398958439183,0.43437566575714115,0.45009622999415555,-0.5097003974856413,-2.4485121621153425,25.51339244985985,0.25,0.17595041920875332,-0.44083318710326935,-1.080361037646611,0.19869466344007236,-0.760597112374942,-0.12106926183159672,0.9343275291442801,22.377611184804532,-23.11737157415637,0.3197639252716709,8,0.26333332061767223,0.14499950408935192,-0.6491670608520543,-2.181667327880863,0.629999160766598,0,0.022821544745013078,-1.3610903600095368,23.99666786193848,1.5194697104809465,24.04999923706055,1.0588363991315595,24.81666755676269,0.022821544745013078
10089,2012-08-21,23.809999465942386,24.11333274841309,23.809999465942386,24.10000038146973,22902600.0,-0.012033232818963846,-1.0919470679540133,-2.9999605382580485,35.222638612932485,48.63372007572259,0.6600084903640777,0.7604459594349642,-0.18231993651468414,-2.123954393186697,25.304164859128917,0.3033332824707031,0.10935695531969714,-0.7190007209777782,-1.404158835297718,-0.03384260665783856,-1.061579778137748,-0.3764216638178084,1.1784220183105383,0.0,-44.709984328084616,0.3425790571599707,8,0.5150003433227504,0.43500041961669567,-0.321665763854984,-1.8916664123535192,0.850000381469723,1,0.04115923862101489,1.9411421519129362,24.10000038146973,-1.3610903600095368,23.99666786193848,1.5194697104809465,24.04999923706055,0.04115923862101489
10090,2012-08-22,23.92333221435547,23.95000076293945,23.78333282470703,23.78333282470703,19983000.0,0.004759880342508627,-1.3809809264304669,-0.48275499197600696,34.42622822672112,45.6822954021567,0.4625922664183868,0.6735057091274967,-0.25822725853485906,-2.2037429469841214,24.94109708584613,0.16666793823241832,0.054353191785509125,-0.6005012512207024,-1.3029493911861145,0.1019468887447097,-0.9517253212034085,-0.24927718123799636,0.9943839487988235,29.999836513152516,-13.67189309918703,0.3512240699827056,8,0.3883342742919922,0.3216676712036133,-0.27249860763549805,-2.0049991607666016,0.6766681671142614,2,0.041521628967761126,-1.0919470679540133,23.809999465942386,1.9411421519129362,24.10000038146973,-1.3610903600095368,23.99666786193848,0.041521628967761126
10091,2012-08-23,23.85333251953125,23.979999542236328,23.79999923706055,23.933332443237305,18015300.0,-0.0029260010351824794,1.0769171517545284,-0.5714305177111717,28.733962188899056,41.877325234059526,0.4614526992015442,0.7252980447790378,-0.14385900936691343,-2.101117135518898,23.5494252506827,0.1800003051757777,0.00046029534725278154,-0.6353342056274407,-1.398646663257196,0.12797825200231472,-1.0169904344423202,-0.2536779768125612,0.9736329765472611,15.671571683562357,-23.650718405167815,0.38165622881487804,8,0.45833396911621094,0.39166736602783203,-0.1358318328857422,-1.8983325958251953,0.8299999237060547,3,0.04038576313991582,-1.3809809264304669,23.92333221435547,-1.0919470679540133,23.809999465942386,1.9411421519129362,24.10000038146973,0.04038576313991582
10092,2012-08-24,24.03666687011719,24.06666755676269,23.78333282470703,23.796667098999023,15570300.0,0.007685900929600642,-1.1249973178075852,-3.0000000000000444,35.1573171352195,39.23381974656232,0.21911961756739728,0.5045634006796647,-0.2857974004941184,-2.246649185539095,21.53226677126955,0.2833347320556605,-0.09714225427146417,-0.4118331909179638,-1.181818773347981,0.35815239151205347,-0.7968259821329724,-0.026840399702955153,0.706808012251603,71.6980928372093,34.23549588212056,0.3849927912150088,8,0.2749996185302699,0.379999160766598,-0.3608331680297887,-2.0816669464111364,0.5466651916503835,4,0.036472071083822444,1.0769171517545284,23.85333251953125,-1.3809809264304669,23.92333221435547,-1.0919470679540133,23.809999465942386,0.036472071083822444
10093,2012-08-27,24.166667938232425,24.26333236694336,24.023332595825195,24.05666732788086,17300700.0,0.0054084482186194105,-1.7169261330511951,0.4583363135684223,39.94603827668437,36.704034483801365,0.047034638405477835,0.3261785068120773,-0.3733278752415252,-2.335632480409277,19.10063735058199,0.23999977111816406,-0.16208750546962847,-0.2404988288879366,-0.9752864798549687,0.4942888220790955,-0.6078926543714509,0.12689499659557768,0.49999557952342855,79.861558146374,42.408023309738184,0.367393825483516,8,0.1449985504150355,0.24999809265136363,-0.48250102996826527,-2.2116680145263707,0.566665649414059,0,0.024275758715622375,-1.1249973178075852,24.03666687011719,1.0769171517545284,23.85333251953125,-1.3809809264304669,23.92333221435547,0.024275758715622375
10094,2012-08-28,24.136667251586914,24.23666763305664,24.053333282470703,24.059999465942386,14468100.0,-0.0012414076579440048,-3.0740897723901157,0.6969760022193932,36.76881599175002,34.5610241454187,-0.007346441552460448,0.3195309088964038,-0.3043056144755738,-2.2665542388443107,16.562931988853176,0.1833343505859375,-0.23342430111545198,-0.23683290481567454,-0.9554299631517615,0.48176415352041246,-0.596131433983718,0.12246562435236896,0.4593298107250341,73.61140913461921,38.34692086082369,0.3592985291680439,8,-0.11333465576171875,0.2949991226196289,-0.4525003433227539,-2.1816673278808594,0.7700004577636719,1,0.02458219622721125,-1.7169261330511951,24.166667938232425,-1.1249973178075852,24.03666687011719,1.0769171517545284,23.85333251953125,0.02458219622721125
10095,2012-08-29,24.25666618347168,24.34000015258789,24.143333435058594,24.203332901000977,12692400.0,0.004971644619945481,-1.2692460055460189,0.6956413573490222,42.37287039731036,35.3823456020831,-0.24041784785851306,0.186793909888614,-0.3797527467395305,-2.3435070131763176,15.205080683957888,0.20333290100097656,-0.2876583776962178,-0.10266723632812358,-0.818610041174896,0.6132755685186488,-0.46063863875151156,0.2553041660952644,0.2743177398318757,85.02984368896777,46.76205568703816,0.35797140242338676,8,-0.19499969482421875,0.17500019073486328,-0.5724992752075195,-2.2116661071777344,0.786666870117191,2,0.016627745168676933,-3.0740897723901157,24.136667251586914,-1.7169261330511951,24.166667938232425,-1.1249973178075852,24.03666687011719,0.016627745168676933
10096,2012-08-30,24.083332061767575,24.25,24.04999923706055,24.209999084472656,15711600.0,-0.007145834484963753,-1.0689804857836662,-2.3750089407053094,40.37683858213429,36.501657125422525,-0.06912774632570873,0.32978078675175837,-0.17059209393710262,-2.1266331899489685,14.1820756590673,0.20666694641112926,-0.38074956894762124,-0.2460013389587452,-0.955030079177277,0.4630274012597866,-0.6005157090680129,0.10851303115052247,0.3878397736482597,53.89201450040024,12.37281824947246,0.35451437010926656,8,-0.021665573120113635,0.3483343124389684,-0.3991651535034144,-2.0383319854736293,1.0,3,0.021453356968090365,-1.2692460055460189,24.25666618347168,-3.0740897723901157,24.136667251586914,-1.7169261330511951,24.166667938232425,0.021453356968090365
10097,2012-08-31,24.20000076293945,24.31666755676269,24.1200008392334,24.196666717529297,17655300.0,0.004844375390940403,-1.5106528038179194,-0.026321337147991092,44.66667989093026,37.519043255842384,-0.17200906436371355,0.17066923137992518,-0.24052822339047353,-2.1979498073764567,12.678753112064294,0.2333354949951172,-0.4661615109680213,-0.0968326568603537,-0.7637085128716805,0.5700431991509731,-0.4302705848660189,0.2366052711453115,0.21614395161968147,55.78979069417144,10.524952175382744,0.3334379280056637,8,-0.13833427429198863,0.2316656112670934,-0.434167861938473,-2.055001258850094,0.5133323669433594,4,0.019972382853724602,-1.0689804857836662,24.083332061767575,-1.2692460055460189,24.25666618347168,-3.0740897723901157,24.136667251586914,0.019972382853724602
10098,2012-09-04,24.503332138061523,24.61333274841309,24.190000534057614,24.25666618347168,25572300.0,0.01253435394872393,-1.2280803903065791,73.98398169344269,46.79485016322488,38.804844539208204,-0.460542081376051,-0.16113866362169205,-0.48834031845030523,-2.455514449598013,11.393311171142315,0.42333221435547586,-0.4246561959893107,0.21933212280273295,-0.4192947737887387,0.8579590193942046,-0.09998132549300465,0.5386455710984706,-0.7199993133544922,80.47327060528329,35.77620567621011,0.319313448295736,9,-0.30499935150146484,-0.07166576385498047,-0.5958328247070312,-2.2116661071777344,0.6366672515869176,1,0.0032648589691923746,-1.5106528038179194,24.20000076293945,-1.0689804857836662,24.083332061767575,-1.2692460055460189,24.25666618347168,0.0032648589691923746
10099,2012-09-05,24.51666641235352,24.649999618530273,24.45666694641113,24.6200008392334,23892300.0,0.000544182081721134,1.3673583781953653,-0.4189245615662842,43.91890167756319,39.85958603374621,-0.40576447231083534,-0.19607726815536708,-0.45431218928893813,-2.420570513477582,10.419331555870915,0.19333267211914418,-0.3627043551053397,0.23999977111816762,-0.383475105962507,0.8634746481988422,-0.07173766742216969,0.5517372096585049,-0.7167335891723674,77.77781309902676,37.78722185244115,0.3117374385403378,9,-0.30000019073486683,-0.1283330917358434,-0.535833358764652,-2.1183328628540075,0.48666572570800426,2,0.008837546330678459,-1.2280803903065791,24.503332138061523,-1.5106528038179194,24.20000076293945,-1.0689804857836662,24.083332061767575,0.008837546330678459
10100,2012-09-06,24.93666648864746,24.93666648864746,24.61333274841309,24.65999984741211,19525500.0,0.017131206552711165,1.3373525538940683,-2.6773907746830754,70.91195520251607,44.546029701925875,-0.7452810113063748,-0.6355351548186476,-0.8253912997691017,-2.7936711069416518,10.222607036237283,0.42000007629394176,-0.31211643347737805,0.6516665458679185,-0.0032351417201681443,1.3065682334560051,0.3242157020738752,0.9791173896619618,-1.1027309936523437,100.0,54.31845866306678,0.32745084379404316,9,-0.5766668319702148,-0.551666259765625,-0.9558334350585938,-2.1883325576782227,0.33333396911621094,3,-0.0012029987773438666,1.3673583781953653,24.51666641235352,-1.2280803903065791,24.503332138061523,-1.5106528038179194,24.20000076293945,-0.0012029987773438666
10101,2012-09-07,24.60666656494141,24.933332443237305,24.5,24.899999618530273,19864200.0,-0.013233521964785666,1.4074111357772208,-1.060240050188539,62.7259668376381,47.60921300219461,-0.33210750682166434,-0.3228769033163239,-0.44940381505940863,-2.425080379874096,9.859807908321477,0.43666648864746094,-0.2413796454332946,0.3221666336059599,-0.3316832706944872,0.976016537906407,-0.004758318544261897,0.6490915857561816,-0.706567210327151,59.5917957437272,8.725375192112104,0.32692495215022305,9,-0.12666702270508168,-0.22166633605957387,-0.5041666030883825,-1.7733335494995153,1.110000610351559,4,0.017745861167136168,1.3373525538940683,24.93666648864746,1.3673583781953653,24.51666641235352,-1.2280803903065791,24.503332138061523,0.017745861167136168
10102,2012-09-10,24.503332138061523,24.70666694641113,24.5,24.6299991607666,19500300.0,-0.004199448413996554,-2.100051499198848,0.4318198074009585,58.41441538948822,49.661254903617255,-0.17390292084379055,-0.23611106095194856,-0.2972180966432276,-2.2843755084211423,9.834870153910366,0.20666694641112926,-0.17393386247431764,0.22166557312011648,-0.4276329218986241,0.8709640681388571,-0.10298367438925382,0.5463148206294868,-0.5410387554052711,41.96409412774507,-11.989360522236723,0.3246492475093698,9,-0.009999275207519531,-0.1183319091796875,-0.4008321762084961,-1.6066656112670934,1.1333351135253906,0,0.023670246986740473,1.4074111357772208,24.60666656494141,1.3373525538940683,24.93666648864746,1.3673583781953653,24.51666641235352,0.023670246986740473
10103,2012-09-11,24.68666648864746,24.80666732788086,24.51666641235352,24.57333374023437,15874200.0,0.0074820171213023645,-1.5588232819192842,-0.8947297093811454,69.14116183111737,53.25818221910252,-0.30812061585571726,-0.4238495272980245,-0.44382287018830624,-2.4272439858328134,10.165074569555719,0.30333518981933594,-0.07556568211238357,0.39399995803832866,-0.2756307762964454,1.0636306923731027,0.059184590870941634,0.7288153252057157,-0.6659107196317358,47.91661699608237,-12.33028792449737,0.33481536716738675,9,-0.19333362579345703,-0.3083333969116211,-0.5683326721191406,-1.6633329391479492,0.9899997711181641,1,0.0010802042166206949,-2.100051499198848,24.503332138061523,1.4074111357772208,24.60666656494141,1.3373525538940683,24.93666648864746,0.0010802042166206949
10104,2012-09-12,24.690000534057614,24.78333282470703,24.583332061767575,24.68666648864746,12893400.0,0.00013505450043993505,1.105286405525365,0.029418199565763182,67.58408715684207,56.059428525717166,-0.2511177449772113,-0.4486087664744822,-0.4056553135553038,-2.393407655771359,10.031994745790307,0.20000076293945668,-0.0008689197292497397,0.3963339805602999,-0.27572475378067907,1.0683927149012789,0.06030461338981041,0.7323633477307894,-0.6142901218639842,43.51159042364915,-19.711996438803418,0.3360293671704895,9,-0.19666767120360973,-0.33000087738036754,-0.4475007057189906,-1.6016674041748011,0.8299999237060582,2,0.01822595568477592,-1.5588232819192842,24.68666648864746,-2.100051499198848,24.503332138061523,1.4074111357772208,24.60666656494141,0.01822595568477592
10105,2012-09-13,25.046667098999023,25.06333351135254,24.649999618530273,24.649999618530273,22222200.0,0.014445790086129007,-1.0840321587936605,118.97482837541281,74.18915334812284,59.816352388604784,-0.5408098383573048,-0.8297000068165055,-0.7308644247644942,-2.6949643318206356,9.93215416230363,0.4133338928222656,0.06451723930464581,0.7415005683898919,0.025336259242774162,1.4576648775370096,0.383418413816333,1.0995827229634507,-0.9192993222181656,97.04146619761705,26.65436137308002,0.3580821545735584,9,-0.4549999237060547,-0.6233339309692383,-0.6866674423217773,-1.7633333206176758,0.15999984741210582,3,-0.001730168759229156,1.105286405525365,24.690000534057614,-1.5588232819192842,24.68666648864746,-2.100051499198848,24.503332138061523,-0.001730168759229156
10106,2012-09-14,24.833332061767575,24.99666786193848,24.753332138061523,24.946666717529297,25607100.0,-0.008517502004886546,1.2812337952614683,-0.28571703338976123,65.95453239784358,62.18166933381737,-0.2345664006762398,-0.5846457507618759,-0.49144851201909034,-2.417779831871986,10.970773120242644,0.2933349609375,0.1414762650923187,0.48899888992309215,-0.25359992135786413,1.2315977012040484,0.11769948428261401,0.8602982955635703,-0.6310870262209818,59.17135321263933,-10.593459629851338,0.3712994056404787,9,-0.20666503906249645,-0.4099988937377894,-0.4399986267089808,-1.493331909179684,0.3833351135253942,4,0.017583963155245463,-1.0840321587936605,25.046667098999023,1.105286405525365,24.690000534057614,-1.5588232819192842,24.68666648864746,0.017583963155245463
10107,2012-09-17,24.663333892822266,24.893333435058594,24.623332977294922,24.78666687011719,20563800.0,-0.006845564200666843,-1.6557229424235034,1.0882194547290447,59.789720785655845,63.62554384742081,0.009015369015983765,-0.38171239460770323,-0.29981603049159844,-2.1820903630358366,11.86809618095222,0.2700004577636719,0.19368938228519994,0.28566741943359375,-0.4510493134443223,1.0223841523115098,-0.08269094700536428,0.6540257858725518,-0.3922017792111987,26.829395940839202,-39.93738733277233,0.36835836643895803,9,0.09666633605957031,-0.24000072479248047,-0.19250059127807617,-1.2683343887329102,0.2566661834716797,0,0.04270847108700315,1.2812337952614683,24.833332061767575,-1.0840321587936605,25.046667098999023,1.105286405525365,24.690000534057614,0.04270847108700315
10108,2012-09-18,24.649999618530273,24.72333335876465,24.559999465942386,24.61666679382324,15912300.0,-0.0005406517362955832,-1.2272679983354735,-0.2702669264792515,60.18514874266578,65.43290463243221,0.0506709133735086,-0.3426275638149825,-0.268854721770623,-2.110937985288281,12.571296231871838,0.16333389282226207,0.27127379445055766,0.2448331832885735,-0.48929885154306874,0.9789652181202158,-0.12223283412724584,0.6118992007043929,-0.31549139309989016,17.880799721097446,-46.0365201296524,0.36706601741582034,9,0.1316671371459961,-0.22666645050048828,-0.20083284378051758,-1.255000114440918,0.2900009155273402,1,0.04002708512477726,-1.6557229424235034,24.663333892822266,1.2812337952614683,24.833332061767575,-1.0840321587936605,25.046667098999023,0.04002708512477726
10109,2012-09-19,24.790000915527344,24.876667022705078,24.663333892822266,24.75,16967700.0,0.0056795658889921,1.0,1.2000457770655621,60.498687762588254,64.27587491688467,-0.05194277729509267,-0.4273559373190601,-0.3929998206649614,-2.1921458875383912,13.262833353864337,0.2266674041748047,0.3368875104001887,0.33583440780639506,-0.36090468486987604,1.0325735004826662,-0.012535138531742263,0.6842039541445324,-0.3971866672231883,45.69558758886173,-14.908738435012815,0.34836954633813594,9,-0.008334159851074219,-0.3666677474975586,-0.3425006866455078,-1.3950014114379883,0.31666564941406605,2,0.035767055727816244,-1.2272679983354735,24.649999618530273,-1.6557229424235034,24.663333892822266,1.2812337952614683,24.833332061767575,0.035767055727816244
10110,2012-09-20,24.916667938232425,24.940000534057614,24.773332595825195,24.773332595825195,13569600.0,0.005109601372613959,-1.3255665411382225,3.583301544917121,66.71123935533826,64.71868297440692,-0.20310341498712248,-0.5015013180416901,-0.5036237143999855,-2.258047400670936,13.980313099916298,0.16666793823241832,0.38149782901400897,0.4128346443176305,-0.2659649476396666,1.0916342362749276,0.07343484833898373,0.7522344402962773,-0.4702121488844,81.67947933956495,19.390572093282408,0.3393997959786483,9,-0.1350011825561559,-0.49333477020264027,-0.4691677093505895,-1.52166843414307,0.11999893188476562,3,0.02421401292608172,1.0,24.790000915527344,-1.2272679983354735,24.649999618530273,-1.6557229424235034,24.663333892822266,0.02421401292608172
10111,2012-09-21,24.81666755676269,25.03000068664551,24.77666664123535,24.98666763305664,31686900.0,-0.004013393031429002,-1.0266569011162003,-1.1860304195664566,62.44950862117424,65.16702666681647,-0.0784294106910508,-0.34322732089602326,-0.3889487330506647,-2.098097683966774,14.911530331465176,0.2533340454101598,0.43469429124544945,0.2646675109863246,-0.353813737086913,0.8831487590595621,-0.04457311305029421,0.5739081350229434,-0.3208615496543068,54.610090253878106,-8.149747640776155,0.3092406240366187,9,-0.026667594909664416,-0.3933343887329066,-0.34916734695434215,-1.376667976379391,0.18999862670898793,4,0.015715219972883165,-1.3255665411382225,24.916667938232425,1.0,24.790000915527344,-1.2272679983354735,24.649999618530273,0.015715219972883165
10112,2012-09-24,24.913333892822266,24.98666763305664,24.726667404174805,24.733333587646484,13241100.0,0.003895218237439435,-1.689666739014621,-1.058824849375602,59.03085107008684,64.04365880447975,-0.12384439111602674,-0.3908895738593685,-0.4788636661330372,-2.1333246069882037,16.090519262388593,0.26000022888183594,0.38580229813970845,0.3175004959106431,-0.27072289902980984,0.9057238908510961,0.02338879844041486,0.6116121933808714,-0.37212568537434976,75.17734238036415,14.052622173798298,0.2941116974702272,9,-0.10166740417480469,-0.49000072479248047,-0.5658340454101562,-1.4683341979980469,-0.43000030517578125,0,0.012175539563498372,-1.0266569011162003,24.81666755676269,-1.3255665411382225,24.916667938232425,1.0,24.790000915527344,0.012175539563498372
10113,2012-09-25,24.753332138061523,25.01666641235352,24.753332138061523,24.96999931335449,19274100.0,-0.006422334138380448,-1.4307722102891274,-1.203704488619486,54.89651808595347,62.63392890771435,0.05208573705660413,-0.19466337524474042,-0.31168138151477365,-1.9120836565889547,17.61869309739515,0.26333427429199574,0.3736891310199155,0.12816553115844798,-0.4275599291866463,0.6838909915035423,-0.14969719901409917,0.4060282613309951,-0.17035390630123715,24.544967462377322,-33.04919415669324,0.2778627301725464,9,0.0583343505859375,-0.3299989700317383,-0.4324989318847656,-1.3033323287963867,-0.49666595458984375,1,0.006733151613804278,-1.689666739014621,24.913333892822266,-1.0266569011162003,24.81666755676269,-1.3255665411382225,24.916667938232425,0.006733151613804278
10114,2012-09-26,24.729999542236328,24.946666717529297,24.71333312988281,24.71999931335449,14414700.0,-0.000942604239908329,-19.000653968767203,-0.046154794182910915,44.88449717439443,59.377855999522296,0.09128887452315126,-0.13133424780477299,-0.28258082053310574,-1.8254823448581377,19.160173490911234,0.23333358764648793,0.3828465680131323,0.07516632080078267,-0.4319830713676218,0.5823157129691872,-0.1784083752834178,0.32874101688498314,-0.10859288810866019,5.263062791749235,-45.02688526757598,0.2535746960842021,9,0.06500053405762074,-0.30666637420654297,-0.42583274841308594,-1.2266664505004883,-0.35000038146972656,2,0.008491750736292047,-1.4307722102891274,24.753332138061523,-1.689666739014621,24.913333892822266,-1.0266569011162003,24.81666755676269,0.008491750736292047
10115,2012-09-27,24.65999984741211,24.833332061767575,24.61000061035156,24.790000915527344,16170300.0,-0.0028305578697915834,1.0615525467895106,-12.999809269497575,51.51514494716868,57.773479616113974,0.11250259219987058,-0.031166418110913696,-0.20482112625429139,-1.6945866085421493,20.29526225404641,0.22333145141601562,0.34787019147472265,-0.015000057220458274,-0.4862935081156543,0.45629339367473776,-0.2506467826680563,0.22064666822713974,0.4033336639404297,11.9045780900184,-35.6716937647404,0.23564672544759782,9,0.1350002288818395,-0.23666667938232422,-0.375,-1.1066665649414062,-0.07333374023437855,3,0.018113005689096795,-19.000653968767203,24.729999542236328,-1.4307722102891274,24.753332138061523,-1.689666739014621,24.913333892822266,0.018113005689096795
10116,2012-09-28,24.60000038146973,24.68666648864746,24.47333335876465,24.6200008392334,18063000.0,-0.002433068382548087,1.7826346560517476,0.1538484110448977,52.81557281423962,56.99857428595662,0.15189682724296105,0.07328242446491728,-0.12341416301467945,-1.5726766259246823,21.584097535950356,0.2133331298828125,0.3170390936958718,-0.10083293914794567,-0.4839682016815239,0.28230232338563255,-0.2924005704147348,0.09073469211884344,0.4542664718627911,23.31296096720228,-23.941595931403036,0.19156763126678963,9,0.151666641235348,-0.17666721343994496,-0.32166719436645863,-0.9000005722045934,-0.22999954223633168,4,0.017750669994964108,1.0615525467895106,24.65999984741211,-19.000653968767203,24.729999542236328,-1.4307722102891274,24.753332138061523,0.017750669994964108
10117,2012-10-01,24.683332443237305,24.82999992370605,24.60000038146973,24.60000038146973,13986900.0,0.003387482133144326,-4.520073243305404,-4.166507724585724,49.89688532326569,55.85543390602328,0.08012599048530689,0.029531030730097996,-0.19166611911187914,-1.5928786314073555,22.895893451349515,0.22999954223632102,0.2318763218612574,-0.04166746139526367,-0.34430761382706265,0.2609726910365353,-0.19298753761116316,0.10965261482063582,0.34769707031250263,38.65015814619634,-8.168673232915388,0.15132007621589946,10,0.06833457946777344,-0.25999927520751953,-0.4049992561340332,-0.983332633972168,-0.5233325958251953,0,0.013099274215826684,1.7826346560517476,24.60000038146973,1.0615525467895106,24.65999984741211,-19.000653968767203,24.729999542236328,0.013099274215826684
10118,2012-10-02,24.583332061767575,24.78666687011719,24.54333305358887,24.65999984741211,12709500.0,-0.004051332278560582,-2.106406291850442,-0.9200274662394959,46.88710993553245,54.34303636968374,0.18961512758533416,0.14317264160192877,-0.07313840213840805,-1.4305403626455941,23.331518451732926,0.2433338165283203,0.18057483129994978,-0.14566783905029723,-0.43790808752278565,0.14657240942219119,-0.29178796328654144,0.00045228518594697675,0.4253896055908264,23.239161357655306,-23.006680565851738,0.14612012423624393,10,0.16833496093750355,-0.039999008178707385,-0.21916580200194957,-0.8833322525024379,-0.4799995422363246,1,-0.00406773475092137,-4.520073243305404,24.683332443237305,1.7826346560517476,24.60000038146973,1.0615525467895106,24.65999984741211,-0.00406773475092137
10119,2012-10-03,24.733333587646484,24.916667938232425,24.583332061767575,24.676666259765625,24494100.0,0.0061017573005164305,-1.7397200144225278,-0.7391282714697638,39.601786996046584,51.33087499642912,0.03434137331689158,0.010788692482680773,-0.2056038898693089,-1.5179230490688553,23.83910136604554,0.33333587646485086,0.16258508784725834,-0.006499671936033735,-0.281131199510547,0.2681318556384795,-0.14381543572329036,0.1308160918512229,0.25397254736816777,58.64650332350932,18.04828500339299,0.13731576378725674,10,0.01833343505859375,-0.1766672134399414,-0.3691673278808594,-1.016667366027832,-0.573333740234375,2,-0.019272266816992456,-2.106406291850442,24.583332061767575,-4.520073243305404,24.683332443237305,1.7826346560517476,24.60000038146973,-0.019272266816992456
10120,2012-10-04,24.906667709350586,25.003332138061523,24.83666610717773,24.83666610717773,15002700.0,0.007008118056139212,-3.761777608239176,1.2353079771121462,52.5000747766131,50.225382347033424,-0.15707899262567793,-0.17381993383217065,-0.3583814874889981,-1.6251318469818337,23.752812926901615,0.26999855041503906,0.14893659858288189,0.16833438873290874,-0.10206577396261807,0.43873455142843554,0.03313430738514356,0.3035344700806739,-0.4333343505859375,81.76138653768642,41.71508652526653,0.13520008134776387,10,-0.1616678237915039,-0.35000133514404297,-0.6791682243347168,-1.1900014877319336,-0.970001220703125,3,-0.021145684951915933,-1.7397200144225278,24.733333587646484,-2.106406291850442,24.583332061767575,-4.520073243305404,24.683332443237305,-0.021145684951915933
10121,2012-10-05,25.04333305358887,25.166667938232425,24.96333312988281,24.979999542236328,15615300.0,0.005487098709193283,-3.2069414573507187,0.9047437399525947,63.255757630598744,50.69481640931252,-0.28855523819310847,-0.2910144346735457,-0.48956453372536757,-1.6956960983374394,24.249503340517915,0.2600002288818395,0.12696612529839513,0.2831664085388219,-0.011865079300459769,0.5781978963781036,0.13565066461918107,0.43068215245846275,-0.5593997192382858,80.213704112825,36.90534297177582,0.14751574391964042,10,-0.22333240509033558,-0.4349994659423828,-0.7966666221618688,-1.3266668319702184,-1.2733325958251989,4,-0.018235070604777026,-3.761777608239176,24.906667709350586,-1.7397200144225278,24.733333587646484,-2.106406291850442,24.583332061767575,-0.018235070604777026
10122,2012-10-08,25.083332061767575,25.183332443237305,25.020000457763672,25.053333282470703,13637700.0,0.0015971918790966821,-2.3793606945540646,0.47366360487870063,64.84014208431236,51.79966352024129,-0.33738355782089613,-0.3007531467758646,-0.5326374800714504,-1.667838769548819,24.789182395849704,0.1633319854736328,0.07661330557247936,0.2941654205322237,-0.008492603050854086,0.5968234441153015,0.14283640874068482,0.4454944323237626,-0.572089343261716,84.37492549412234,36.28659823846645,0.15132901179153913,10,-0.254999160766598,-0.431665420532223,-0.8366656303405726,-1.3666658401489222,-2.1766643524169886,0,-0.028438455496167747,-3.2069414573507187,25.04333305358887,-3.761777608239176,24.906667709350586,-1.7397200144225278,24.733333587646484,-0.028438455496167747
10123,2012-10-09,24.71333312988281,25.126667022705078,24.709999084472656,25.053333282470703,24921900.0,-0.01475078872988822,-1.403842556422417,-11.333799593083862,47.73172047500911,52.11602166475404,0.029440853055508143,0.07520164369114823,-0.17501844277503054,-1.2446988677219863,24.599929668345574,0.4166679382324219,0.03609156426959359,-0.0771668434143109,-0.3781539251661421,0.2238202383375203,-0.22766038429022473,0.07332669746160292,-0.16176502789306468,21.66683091047216,-25.620214262625655,0.15049354087591524,10,0.11499977111816762,-0.02666664123534801,-0.466666698455807,-0.9966669082641566,-2.036666870117184,1,-0.022390070961396225,-2.3793606945540646,25.083332061767575,-3.2069414573507187,25.04333305358887,-3.761777608239176,24.906667709350586,-0.022390070961396225
10124,2012-10-10,25.13999938964844,25.60333251953125,24.8799991607666,24.88333320617676,58094400.0,0.01726461815260838,-4.493651448976044,-0.7549002008324933,55.61134902408818,52.571155451078425,-0.37207885600342294,-0.3331015610377861,-0.6034516261923422,-1.6191954036176206,24.851333237477725,0.889999389648441,0.009763807809900271,0.3269994735717816,-0.007740823973325206,0.6617397711168884,0.15962932479922998,0.49436962234433324,-0.5505254271838425,48.134357038543065,4.983010889038759,0.16737014877255318,10,-0.10166645050049183,-0.10999965667724965,-0.8249998092651403,-1.4233331680297887,-2.1333332061767614,2,-0.04123575558017101,-1.403842556422417,24.71333312988281,-2.3793606945540646,25.083332061767575,-3.2069414573507187,25.04333305358887,-0.04123575558017101
10125,2012-10-11,25.003332138061523,25.53666687011719,24.983333587646484,25.53333282470703,24976500.0,-0.005436247211811462,1.0621035010964108,-2.064941627590717,54.60521610155142,52.77000470522418,-0.20292837421239796,-0.21064731392234393,-0.4614716218339723,-1.433870150891341,24.43212377291296,0.5533332824707067,0.0024561270579894767,0.192498970031739,-0.13638260318641926,0.5213805432498972,0.028058183422661642,0.35693975664081634,-0.332749491031592,32.83578584178118,-8.499856539831448,0.16444078660907907,10,0.07000064849853516,0.03500080108642578,-0.7008323669433594,-1.286665916442871,-2.0033321380615234,3,-0.03372879606577095,-4.493651448976044,25.13999938964844,-1.403842556422417,24.71333312988281,-2.3793606945540646,25.083332061767575,-0.03372879606577095
10126,2012-10-12,25.270000457763672,25.34666633605957,25.10000038146973,25.13999938964844,24087900.0,0.01066531125650294,-1.3492098092643507,-0.24528471639921165,58.118358649840296,53.68350174151024,-0.40740555889284025,-0.4668603516052734,-0.7242396526191826,-1.6535082878982905,23.99025970797687,0.3433341979980469,0.03232049098222234,0.43733386993408274,0.04947358335476082,0.8251941565134047,0.24340372664442,0.6312640132237455,-0.5247978209336353,62.68671375255144,24.57299482605181,0.1939301432896615,10,-0.19666767120361328,-0.23166751861572266,-0.8975005149841309,-1.5533342361450195,-2.306667327880863,4,-0.052763511870320245,1.0621035010964108,25.003332138061523,-4.493651448976044,25.13999938964844,-1.403842556422417,24.71333312988281,-0.052763511870320245
10127,2012-10-15,25.71666717529297,25.78333282470703,25.18666648864746,25.290000915527344,29008800.0,0.01767577006086163,1.1309604904632153,3.282021186067756,69.39602037203302,56.184491790010306,-0.773411545162773,-0.8754527806492973,-1.1671083872830472,-2.0545940352067475,24.423175518905964,0.5966663360595703,0.0658186375599712,0.8313339233398445,0.2861392143471768,1.376528632332512,0.5587365688435106,1.1039312778361783,-0.9028141478468363,93.78891700548748,51.72985815941817,0.2725973544963339,10,-0.5333347320556641,-0.5883340835571289,-1.2841672897338867,-1.9283332824707031,-2.3166675567626953,0,-0.07569669523115874,-1.3492098092643507,25.270000457763672,1.0621035010964108,25.003332138061523,-4.493651448976044,25.13999938964844,-0.07569669523115874
10128,2012-10-16,25.636667251586914,25.86666679382324,25.56333351135254,25.86666679382324,18930300.0,-0.003110820043699669,1.6376859668618753,-0.539061941205914,67.8477965233676,59.32293729304598,-0.590366307870088,-0.7565319379206557,-1.081260362817293,-1.931623566479363,25.201812760392766,0.3033332824706996,0.10424396732392438,0.702000617980957,0.07416855109999787,1.3298326848619162,0.3880845845404792,1.0159166514214348,-0.7258662444146928,76.68925841584569,28.737486078728757,0.31391603344047936,10,-0.34833431243896484,-0.46666717529296875,-1.1975007057189941,-1.8483333587646484,-2.333333969116211,1,-0.1064880826920801,1.1309604904632153,25.71666717529297,-1.3492098092643507,25.270000457763672,1.0621035010964108,25.003332138061523,-0.1064880826920801
10129,2012-10-17,25.676666259765625,25.833332061767575,25.49333381652832,25.77666664123535,22483500.0,0.0015602265218868094,2.1875150875750635,0.4347851326024647,70.25233251416068,61.29541037499571,-0.539182264110476,-0.7659699749426849,-1.1117095813826694,-1.9292605625750774,25.50549521778427,0.33999824523925426,0.14904720360433998,0.6976663589477532,-0.007599361572449226,1.4029320794679556,0.345033498687652,1.0502992192078544,-0.6511613581952815,78.49050248207303,24.90583670893612,0.3526328602601007,10,-0.3883333206176758,-0.5066661834716797,-1.2408332824707031,-1.8883323669433594,-2.5099983215331996,2,-0.11683759759345735,1.6376859668618753,25.636667251586914,1.1309604904632153,25.71666717529297,-1.3492098092643507,25.270000457763672,-0.11683759759345735
10130,2012-10-18,25.520000457763672,25.74333381652832,25.38999938964844,25.67333221435547,21977100.0,-0.006101485310320176,1.4090849979192435,1.5333117167979553,67.64707388835257,61.78333440363503,-0.3200193213107312,-0.5921460990751655,-0.9505562724044836,-1.7326829609633592,25.504881497416836,0.35333442687987926,0.210170444973798,0.5108339309692376,-0.2337245141113371,1.2553923760498122,0.138554708428952,0.8831131535095231,-0.393556129122981,54.78263681913855,-2.522504029065068,0.3722792225402865,10,-0.23166751861572266,-0.35000038146972656,-1.0933341979980469,-1.5533342361450195,-2.0,3,-0.09848488358970187,2.1875150875750635,25.676666259765625,1.6376859668618753,25.636667251586914,1.1309604904632153,25.71666717529297,-0.09848488358970187
10131,2012-10-19,25.20666694641113,25.56999969482422,25.143333435058594,25.52666664123535,20827500.0,-0.012277958688563406,1.0983631161765395,2.086975992038834,59.22446427250649,61.15937020232327,0.021143039106053862,-0.26150418041146395,-0.6313405356206623,-1.3795771059317907,24.929065967176523,0.426666259765625,0.2714581368932336,0.1780004501342738,-0.5657581634038777,0.9217590636724253,-0.19387885663480375,0.5498797569033513,0.6599998474121094,8.75578467177299,-48.80608419609142,0.37187930676907627,10,0.08166599273681996,-0.03666687011718395,-0.6991667747497523,-1.1416673660278285,-1.5966663360595703,4,-0.08754298817461503,1.4090849979192435,25.520000457763672,2.1875150875750635,25.676666259765625,1.6376859668618753,25.636667251586914,-0.08754298817461503
10132,2012-10-22,25.21666717529297,25.26000022888184,25.03000068664551,25.226667404174805,16276200.0,0.0003967295201345866,5.0000497574319605,0.03125074505876989,61.52916160895083,62.692419217205675,0.03581135862036078,-0.2609956428639535,-0.6333942199468936,-1.3513655747929363,24.41006967544207,0.22999954223632812,0.3004084024657949,0.17283401489257955,-0.5733890714260887,0.9190571012112478,-0.20027752826675638,0.5459455580519155,0.6355329513549783,22.310750614379206,-37.95717591353866,0.37311154315933487,10,0.15666580200195312,-0.04666709899902344,-0.6916670799255371,-1.1266670227050781,-1.210000991821289,0,-0.08935891605921475,1.0983631161765395,25.20666694641113,1.4090849979192435,25.520000457763672,2.1875150875750635,25.676666259765625,-0.08935891605921475
10133,2012-10-23,24.920000076293945,25.163333892822266,24.83666610717773,25.01666641235352,17501700.0,-0.011764722789762483,-1.481012291490077,9.666412359336613,53.225805388351134,62.42735881323488,0.40775711830008987,0.051435119145509134,-0.32905519444584996,-1.016386841325037,23.547550757795786,0.3800010681152379,0.2947525604233512,-0.13216648101806783,-0.8683854312586945,0.6040524692225588,-0.5002759561383812,0.2359429941022455,0.8993120727539043,8.361273778084332,-49.959069164677565,0.368109475120313,10,0.4316663742065394,0.25,-0.32833337783813477,-0.6750001907348633,-1.139999389648434,1,-0.060995202773278745,5.0000497574319605,25.21666717529297,1.0983631161765395,25.20666694641113,1.4090849979192435,25.520000457763672,-0.060995202773278745
10134,2012-10-24,24.940000534057614,25.0,24.84000015258789,24.976667404174805,13749600.0,0.0008025865851699621,2.8400549324788282,0.37931374676902896,50.60826369881125,61.983252990708195,0.39828754690699597,0.05056665470181443,-0.34754817015516437,-0.9999122771270983,22.8369138491361,0.15999984741210938,0.2833667462832352,-0.12266607284546183,-0.8454052684551847,0.6000731227642611,-0.4840356706503215,0.23870352495939784,0.8203528524780275,11.397166328322998,-42.14218086838778,0.3613695978048614,10,0.4116659164428711,0.22999954223633168,-0.3375005722045863,-0.6950006484985316,-0.8999996185302699,2,-0.06562418670969583,-1.481012291490077,24.920000076293945,5.0000497574319605,25.21666717529297,1.0983631161765395,25.20666694641113,-0.06562418670969583
10135,2012-10-25,25.10666656494141,25.166667938232425,24.96333312988281,25.10000038146973,13298700.0,0.006682679523450696,2.2104922377318132,-0.18180399500622457,51.14320477429581,61.208235893425474,0.27694467894385966,-0.08529350844586503,-0.5154672187930665,-1.126155822570329,22.762143200289188,0.2266674041748118,0.33803392701629775,0.021666622161870208,-0.6758465027727425,0.7191797470964829,-0.32708994030543437,0.3704231846291748,0.598265584832756,36.81823147228269,-12.795638623604027,0.34875656246730624,10,0.24499988555907493,0.06333351135253551,-0.5041666030883825,-0.8616666793823278,-1.2233333587646484,3,-0.07727025894460915,2.8400549324788282,24.940000534057614,-1.481012291490077,24.920000076293945,5.0000497574319605,25.21666717529297,-0.07727025894460915
10136,2012-10-26,25.03666687011719,25.13999938964844,24.893333435058594,25.06666755676269,13340700.0,-0.0027880919453466824,1.7924813491248752,-4.50042918454829,49.166692779184956,58.960532827553465,0.34683910720080036,0.020129543316567577,-0.4228439860046542,-1.0180189667895654,23.2211301261217,0.2466659545898473,0.3436786588363674,-0.07016639709472372,-0.7300817485632294,0.5897489543737819,-0.40012407282897655,0.2597912786395291,0.616169317101189,47.24418672758245,1.9436083576998016,0.3299576757342529,10,0.3149995803832937,0.13333320617675426,-0.4341669082641637,-0.791666984558109,-1.1733341217041016,4,-0.06057780854861927,2.2104922377318132,25.10666656494141,2.8400549324788282,24.940000534057614,-1.481012291490077,24.920000076293945,-0.06057780854861927
10137,2012-10-31,25.00666618347168,25.226667404174805,24.709999084472656,25.083332061767575,19653600.0,-0.0011982699934118823,1.8440205151895346,2.5554707864459063,55.96205153095681,57.63989449506339,0.2967401707646786,0.07968086927501616,-0.36838263098747603,-0.9493490454428013,23.014217575996838,0.5166683197021484,0.3626017874376295,-0.11633377075195384,-0.7477936580677493,0.5151261165638417,-0.4320637144098498,0.19939617290594214,0.5971997989442599,57.41925480742608,8.752049886158417,0.3157299436578975,10,0.2649993896484375,0.16333389282226562,-0.39999961853027344,-0.7616662979125977,-0.9099998474121094,2,-0.05585173020957335,1.7924813491248752,25.03666687011719,2.2104922377318132,25.10666656494141,2.8400549324788282,24.940000534057614,-0.05585173020957335
10138,2012-11-01,24.483333587646484,25.053333282470703,24.38333320617676,25.04333305358887,38830800.0,-0.02092772351122496,1.3103453945745667,7.304415972136223,37.15777772804251,53.96272174105026,0.7143937622627661,0.6272996921424898,0.17050256310456646,-0.40250538243385847,23.27558256331986,0.6700000762939418,0.33825426355497257,-0.6346664428710938,-1.2854075896880204,0.01607470394583288,-0.9600370162795571,-0.30929586946263044,1.0490230429339924,11.857740585773687,-35.353520713487086,0.3253705734084638,11,0.5799999237060547,0.6416664123535156,0.13416624069213867,-0.23833370208740234,-0.43333435058593395,3,-0.01946905646930841,1.8440205151895346,25.00666618347168,1.7924813491248752,25.03666687011719,2.2104922377318132,25.10666656494141,-0.01946905646930841
10139,2012-11-02,24.25666618347168,24.523332595825195,24.23666763305664,24.48666763305664,25690500.0,-0.0092580286652294,-1.1234555691346948,0.41071726594936403,35.894224338722026,50.43462734664686,0.8028831630573059,0.8605460110691823,0.41975835802453076,-0.14973384507820242,23.266669264977363,0.2866649627685547,0.2312403872255011,-0.8375004768371568,-1.576492866777123,-0.0985080868971906,-1.2069966718071399,-0.4680042818671737,1.160788104668427,2.020056064503078,-45.06768785862819,0.36949619496998276,11,0.64666748046875,0.7950010299682617,0.36083364486694336,-0.011666297912597656,-0.6266670227050781,4,-0.019650907227760972,1.3103453945745667,24.483333587646484,1.8440205151895346,25.00666618347168,1.7924813491248752,25.03666687011719,-0.019650907227760972
10140,2012-11-05,24.3799991607666,24.399999618530273,24.21666717529297,24.21999931335449,14303100.0,0.005084498272023952,-1.200022888532845,-0.6956471261413076,32.22366733792174,47.43453879835967,0.5596928036810667,0.7333315706145349,0.3172590229297576,-0.2469917552250891,23.009749938712925,0.1833324432373047,0.12709359560684064,-0.6878340721130378,-1.4898094880162382,0.11414134379016261,-1.088821780064638,-0.2868463641614376,0.8957607287634879,16.171480045549742,-27.747489534934303,0.40098770795159994,11,0.3583345413208008,0.6616678237915039,0.22916746139526367,-0.13499927520751953,-1.3999996185302734,0,-0.013945785764685303,-1.1234555691346948,24.25666618347168,1.3103453945745667,24.483333587646484,1.8440205151895346,25.00666618347168,-0.013945785764685303
10141,2012-11-06,24.58666610717773,24.76000022888184,24.376667022705078,24.38999938964844,16003200.0,0.008476905394800394,-2.4328636091895444,1.2291681567841355,25.036784596481866,43.379830241418674,0.28589482136444744,0.5172160439765463,0.13651339590196088,-0.4226576000340181,21.862038925614787,0.38333320617676137,0.008321095783426102,-0.4583337783813519,-1.2887459785897555,0.37207842182705164,-0.8735398784855555,-0.04312767827714836,0.5408208023591605,36.633549310616026,-0.9368398897393817,0.41520610010420184,11,0.1350011825561559,0.45500087738037465,0.022500514984134412,-0.3416662216186488,-1.5733337402343714,1,-0.028606273739392507,-1.200022888532845,24.3799991607666,-1.1234555691346948,24.25666618347168,1.3103453945745667,24.483333587646484,-0.028606273739392507
10142,2012-11-07,24.3700008392334,24.63333320617676,24.28666687011719,24.47333335876465,20429700.0,-0.008812307736227765,-1.5678944319643509,-0.5254194549510421,23.611091242877322,40.08930644747714,0.41329251751022866,0.7143240028741715,0.37120643701042866,-0.17891693073008952,20.69567484969187,0.3466663360595703,-0.10809321733900035,-0.6393324851989739,-1.5224177812958324,0.2437528108978846,-1.0808751332474031,-0.19778983715054466,0.6299713075093436,18.326744997195966,-13.704843334785053,0.44154264804842946,11,0.3516664505004883,0.671666145324707,0.2174992561340332,-0.1250009536743164,-1.453332901000973,2,-0.020790647245469973,-2.4328636091895444,24.58666610717773,-1.200022888532845,24.3799991607666,-1.1234555691346948,24.25666618347168,-0.020790647245469973
10143,2012-11-08,24.15999984741211,24.65999984741211,24.15999984741211,24.33666610717773,21411300.0,-0.008617192638057158,-4.66039039557782,1.7096869462492272,20.492867851152653,36.743151353292845,0.5633975021005249,0.9283417224354764,0.5929757015762078,0.056574521637898556,21.02568939853267,0.5,-0.19028641522767842,-0.8216668128967299,-1.7756259474960778,0.13229232170261795,-1.2986463801964057,-0.3446872455970542,0.7303096033276653,0.0,-25.07441834911978,0.4769795672996741,11,0.5333337783813477,0.8533334732055664,0.42750024795532227,0.08500003814697266,-1.0933322906494176,3,-0.0026214201884328103,-1.5678944319643509,24.3700008392334,-2.4328636091895444,24.58666610717773,-1.200022888532845,24.3799991607666,-0.0026214201884328103
10144,2012-11-09,24.10333251953125,24.20000076293945,23.97333335876465,24.04333305358887,20674200.0,-0.0023455019966371893,-1.2666870118351305,-0.3396204007600489,21.32252554455944,33.42974254998881,0.5463579176160565,0.9521812985689344,0.6619626189603309,0.13669227006253948,20.252277658717183,0.22666740417480113,-0.289467642046219,-0.8265007972717271,-1.8540526496708267,0.20105105512737254,-1.340276723471277,-0.3127248710721773,0.670127394676097,16.525312772766874,-4.593295559589848,0.5137759261995489,11,0.49666786193847656,0.8166675567626953,0.5441675186157227,0.31333351135253906,-0.9366645812988246,4,-0.002212693304026847,-4.66039039557782,24.15999984741211,-1.5678944319643509,24.3700008392334,-2.4328636091895444,24.58666610717773,-0.002212693304026847
10145,2012-11-12,24.15999984741211,24.20000076293945,23.96666717529297,24.09000015258789,13148400.0,0.0023510163100866066,2.111082854381871,1.1666719649045418,26.355430122584522,30.89515781036654,0.38139148161976877,0.8738994571382719,0.6146588470336241,0.10569290993572977,19.443056907855947,0.23333358764648082,-0.34432183782079306,-0.7276668548583984,-1.8102591988712504,0.35492548915445354,-1.2689630268648244,-0.18637068285197245,0.5,24.369673146044345,1.6175521768685002,0.5412961720064253,11,0.43666744232177734,0.7566671371459961,0.49416685104370117,0.2566661834716797,-1.3199996948242188,0,-0.02193711465202175,-1.2666870118351305,24.10333251953125,-4.66039039557782,24.15999984741211,-1.5678944319643509,24.3700008392334,-0.02193711465202175
10146,2012-11-13,23.93666648864746,24.10000038146973,23.726667404174805,23.989999771118164,26932200.0,-0.009243930470826167,1.7316930205294514,-0.7619073569482289,23.62637578570009,27.302304949782467,0.48308183694052076,1.0458419668124996,0.8505415965901761,0.34987724285177535,18.797534342000755,0.4333324432373047,-0.40220358664439715,-0.8843335151672349,-2.0301600569043785,0.2614930265699087,-1.4572467860358067,-0.3114202442986631,0.5846668243408217,22.499923365383633,-0.29530366694726595,0.5729132708685715,11,0.45333385467529297,0.8600006103515625,0.7141666412353516,0.49499988555908203,-0.9366664886474609,1,-0.039966590455060014,2.111082854381871,24.15999984741211,-1.2666870118351305,24.10333251953125,-4.66039039557782,24.15999984741211,-0.039966590455060014
10147,2012-11-14,23.770000457763672,24.0,23.69333267211914,23.953332901000977,27333900.0,-0.006962792039686638,1.2168724535169904,3.4374865889421358,24.96372854752245,25.947410596391343,0.5094534478754689,1.1164309655234916,1.0243179292951936,0.5410011184640382,17.190470212746362,0.3066673278808594,-0.48614059785294117,-0.9536662101745605,-2.109818403860988,0.20248598351186686,-1.5317423070177725,-0.3755901133313486,0.5923996734619159,7.93114606599686,-16.00043729423643,0.578076096843213,11,0.4566659927368164,1.0099992752075195,0.9441666603088379,0.7049999237060547,-0.8866672515869105,2,-0.03183290181945164,1.7316930205294514,23.93666648864746,2.111082854381871,24.15999984741211,-1.2666870118351305,24.10333251953125,-0.03183290181945164
10148,2012-11-15,22.906667709350586,23.229999542236328,22.61666679382324,23.21999931335449,69146700.0,-0.03632026637723973,2.680010528604638,1.7090897741341269,17.622082484947825,23.91717261263865,1.257897743835045,1.8601217863854558,1.8750968036469722,1.426148756248363,15.994284909296535,1.1533336639404332,-0.5895030099982534,-1.6804989814758287,-3.0138396830555934,-0.34715827989606396,-2.347169332265711,-1.0138286306859463,1.3219189300537124,18.315839941791985,-6.903786132940844,0.6666703507898825,11,0.7816658020019531,1.3349990844726527,1.8333320617675781,1.576664924621582,-0.050001144409176135,3,0.000436564104771886,1.2168724535169904,23.770000457763672,1.7316930205294514,23.93666648864746,2.111082854381871,24.15999984741211,0.000436564104771886
10149,2012-11-16,22.676666259765625,22.89666748046875,22.626667022705078,22.86333274841309,36771300.0,-0.010040807877571556,1.1315605213031072,0.5957474007158865,12.070772326984013,21.677962055867795,1.3859546198442487,1.9540311953488967,2.089183039260817,1.6721653941143586,15.046890636829492,0.2800006866455078,-0.7306468874605905,-1.760500431060791,-3.244275159471865,-0.27672570264971696,-2.5023877952663263,-1.0186130668552558,1.323333740234375,3.789438432618041,-19.138389389203283,0.7418873642055367,11,1.011667251586914,1.5650005340576136,2.0808334350585938,1.806666374206543,-0.013332366943359375,4,0.017198352373736236,2.680010528604638,22.906667709350586,1.2168724535169904,23.770000457763672,1.7316930205294514,23.93666648864746,0.017198352373736236
10150,2012-11-19,23.00666618347168,23.04333305358887,22.54999923706055,22.71666717529297,38507100.0,0.014552400248160069,1.715603361838564,-1.5535675968405807,20.69297851893249,21.195316936140088,0.9394545094582583,1.5031515806929718,1.7332344629723373,1.3581332303688107,14.3266211680941,0.4933338165283203,-0.7768486498437426,-1.3048337936401353,-2.827677438252369,0.21800985097209846,-2.0662556159462504,-0.5434119713340202,0.7166671752929688,29.462361886526146,9.213394634396977,0.7614218223061161,11,0.5983333587646484,1.2016668319702148,2.0275001525878906,1.686666488647461,-0.27666664123535156,0,0.006954582358207784,1.1315605213031072,22.676666259765625,2.680010528604638,22.906667709350586,1.2168724535169904,23.770000457763672,0.006954582358207784
10151,2012-11-20,23.0,23.07999992370605,22.81666755676269,23.07999992370605,28183800.0,-0.00028975008454157347,5.583315451923433,-0.27586274935378896,20.833344884619223,20.88667845188919,0.7793389619713054,1.4082238110923768,1.723978038725896,1.3808373133781657,14.521415017370053,0.2633323669433594,-0.8069897058070623,-1.2011666297912598,-2.76999052548787,0.3676572659053505,-1.985578577639565,-0.4167546819429546,0.4886665344238281,31.034519045852466,14.84757701299332,0.7844119478483049,11,0.6049995422363281,1.2083330154418945,2.055832862854004,1.6933326721191406,-0.46333312988280895,1,-0.006956515104874272,1.715603361838564,23.00666618347168,1.1315605213031072,22.676666259765625,2.680010528604638,22.906667709350586,-0.006956515104874272
10152,2012-11-21,22.96333312988281,23.020000457763672,22.893333435058594,22.953332901000977,21118800.0,-0.0015942117442256931,1.0540339916180814,-0.12500298023504208,24.266370790972246,21.30595655631359,0.6654671473561642,1.3359139202681583,1.7472992263127445,1.4350351726600827,15.146992417964794,0.12666702270507812,-0.8446861593722055,-1.1251667976379416,-2.710484608988992,0.4601510137131086,-1.917825703313465,-0.33250789196241826,0.3375999450683622,60.784368723983604,42.230159535567935,0.7926589056755243,11,0.41166687011719105,1.2449998855590856,2.092499732971195,1.7299995422363317,-0.21999931335448863,2,0.001596757313487629,5.583315451923433,23.0,1.715603361838564,23.00666618347168,1.1315605213031072,22.676666259765625,0.001596757313487629
10153,2012-11-23,23.399999618530273,23.413333892822266,22.959999084472656,23.11333274841309,15404700.0,0.019015814741598636,1.8936071780761878,28.666030898350474,36.4594349827374,22.987835382777806,0.12254421904718527,0.8216610941736278,1.2961756804918352,1.0110590614362422,16.01974746563057,0.4533348083496094,-0.8800900851719042,-0.6125002861022963,-2.175559013670437,0.9505584414658443,-1.3940296498863667,0.169029077681774,-0.850000381469723,98.4554918300798,74.59557992522531,0.7815293637840698,11,-0.024999618530273438,0.8083333969116211,1.7558331489562988,1.3833332061767578,-0.3199996948242223,4,-0.022079761571635603,1.0540339916180814,22.96333312988281,5.583315451923433,23.0,1.715603361838564,23.00666618347168,-0.022079761571635603
10154,2012-11-26,23.303333282470703,23.40999984741211,23.149999618530273,23.376667022705078,27219600.0,-0.0041310400698905125,2.714305177111717,-0.2558151913557279,32.83742278127865,23.708056789299377,0.10481964600579019,0.8320871097181062,1.3768561322133976,1.1219517760999196,16.93966728055047,0.26000022888183594,-0.9005005217124626,-0.627333259582521,-2.1569497012513317,0.9022831820862898,-1.392141480416928,0.13747496125188619,-0.736067352294917,87.25863607843826,59.847427767147494,0.7648082208344061,11,0.021666526794437146,0.8883323669433594,1.9258332252502441,1.5216665267944336,-0.37000083923339844,0,-0.019167503297276678,1.8936071780761878,23.399999618530273,1.0540339916180814,22.96333312988281,5.583315451923433,23.0,-0.019167503297276678
10155,2012-11-27,23.166667938232425,23.38999938964844,23.149999618530273,23.29999923706055,22146900.0,-0.005864626428403685,-1.87997528095023,1.8181439866833125,26.84784826124394,24.065998175470916,0.09584168928398995,0.8600561206427777,1.4841197459887248,1.2647419119012042,17.422199661175775,0.23999977111816762,-0.8989567444155178,-0.6669986724853487,-2.1270807723895118,0.7930834274188143,-1.3970397224374302,0.0630423774667328,-0.5824806488037098,58.65931431311521,31.075653528311193,0.7300410499520819,11,0.10833168029784801,0.9799985885620082,2.062498569488522,1.6583318710327113,-0.14666748046875355,1,-0.02172664824963877,2.714305177111717,23.303333282470703,1.8936071780761878,23.399999618530273,1.0540339916180814,22.96333312988281,-0.02172664824963877
10156,2012-11-28,23.520000457763672,23.60333251953125,23.09666633605957,23.15333366394043,31489200.0,0.0152517625958688,-1.1111027223345877,-2.7500429159990847,36.732562494455095,25.37364639179676,-0.3607468759522803,0.40820156378262595,1.1117625288497202,0.9178945792856119,17.945229198585587,0.5066661834716797,-0.8956162117747937,-0.2378328323364265,-1.5882636983752079,1.1125980337023549,-0.913048265355819,0.43738260068296597,-0.9192302362670866,88.26307475741719,57.050242606872494,0.6752154330193911,11,-0.44333457946777344,0.5399990081787109,1.7091660499572754,1.3049993515014648,-0.7200012207031214,2,-0.03358847364590822,-1.87997528095023,23.166667938232425,2.714305177111717,23.303333282470703,1.8936071780761878,23.399999618530273,-0.03358847364590822
10157,2012-11-29,23.61000061035156,23.68000030517578,23.376667022705078,23.49333381652832,28861500.0,0.003826537025350296,1.3636404170413252,0.3181820546299041,41.08108977491621,27.980202757348806,-0.5317488654514726,0.21945326603406912,1.0088716277957808,0.8334785179882083,19.047347280357272,0.3033332824707031,-0.9225071059814027,-0.07799940109253356,-1.2943043237550214,1.1383055215699542,-0.6861518624237775,0.5301530602387103,-0.9691278969335855,90.27783664646243,52.83997335949715,0.6081524613312435,11,-0.4950008392333949,0.294999122619636,1.6191658973693883,1.2149991989135778,-0.7466678619384695,3,-0.04546097892787748,-1.1111027223345877,23.520000457763672,-1.87997528095023,23.166667938232425,2.714305177111717,23.303333282470703,-0.04546097892787748
10158,2012-11-30,24.00666618347168,24.040000915527344,23.61666679382324,23.656667709350586,37455600.0,0.016800743874026303,1.0319975830152055,2.999983651315343,48.588124320610916,32.03768631219624,-0.8448114694175928,-0.22635960862915283,0.6040886847996063,0.44263136678030435,19.31964022285479,0.4300003051757848,-0.9130690118101477,0.34249954223632884,-0.825924583110691,1.5109236675833486,-0.24171252043717928,0.926711604909837,-1.3034458145482368,96.46628748895525,54.053998382685265,0.5842120626735096,11,-0.7116661071777344,-0.1183328628540039,1.265000343322754,0.818333625793457,-1.1499996185302699,4,-0.05262423183995246,1.3636404170413252,23.61000061035156,-1.1111027223345877,23.520000457763672,-1.87997528095023,23.166667938232425,-0.05262423183995246
10159,2012-12-03,23.78000068664551,24.11333274841309,23.78000068664551,24.03666687011719,27260400.0,-0.009441773176411483,-1.5973975789012165,-0.7333351498637602,44.712434956758194,34.70651480528799,-0.49749611476074307,-0.03924795115185731,0.8153222255242447,0.6719934704328061,19.284876762512322,0.3333320617675781,-0.9071384731493488,0.1396673202514691,-0.996880756210917,1.2762153967138552,-0.42860671797972216,0.7079413584826604,-0.9698378739937574,67.21323162472386,21.588449792501237,0.5682740382311927,12,-0.31500053405762074,0.10833263397216442,1.4808325767517054,1.0449991226196254,-0.9933338165283203,0,-0.029436532494827472,1.0319975830152055,24.00666618347168,1.3636404170413252,23.61000061035156,-1.1111027223345877,23.520000457763672,-0.029436532494827472
10160,2012-12-04,24.040000915527344,24.20000076293945,23.81666755676269,23.82333374023437,38461500.0,0.01093356692070424,-2.3333388618909954,-0.8441594150126098,51.42334103805087,38.10540326678039,-0.6654860987000752,-0.34364486623382007,0.5385096109276439,0.41543076825531955,19.273534844366196,0.4200000762939382,-0.7720613751683629,0.41666746139526367,-0.6828655485829991,1.5162004713735264,-0.13309904359386948,0.9664339663843968,-1.099521109299456,85.4985176285517,35.42228830679015,0.5497665049891319,12,-0.4933338165283203,-0.15166759490966797,1.220832347869873,0.784998893737793,-1.1633338928222656,1,-0.04603446048852877,-1.5973975789012165,23.78000068664551,1.0319975830152055,24.00666618347168,1.3636404170413252,23.61000061035156,-0.04603446048852877
10161,2012-12-05,23.88333320617676,24.00666618347168,23.74333381652832,23.979999542236328,28539600.0,-0.006516959375379661,2.511107155118701,-0.4461512729321218,51.56537073987806,41.13862548332548,-0.41386259694431615,-0.2554687915149536,0.6794216115273066,0.5743937725885822,20.35597746157272,0.29666709899902344,-0.5876931903342779,0.2951663970947287,-0.7160837101653499,1.3064165043548073,-0.21045865653531237,0.8007914507247698,-0.7917108851434875,61.53837243782271,5.8778052036947415,0.5056250536300396,12,-0.3033332824707067,0.005000114440914416,1.3775000572204554,0.9416666030883754,-1.1166667938232422,2,-0.03614791708344178,-2.3333388618909954,24.040000915527344,-1.5973975789012165,23.78000068664551,1.0319975830152055,24.00666618347168,-0.03614791708344178
10162,2012-12-06,23.86333274841309,23.95000076293945,23.70000076293945,23.88999938964844,21498300.0,-0.0008374232185689445,2.409027660377198,0.2758627493538114,67.22687343897272,44.55722975624051,-0.2824769968825187,-0.29025436934032456,0.679992783175269,0.5919660381888967,21.195290452472175,0.25,-0.4418887509047664,0.30049934387207244,-0.6519593490365523,1.2529580367806972,-0.1757300025822417,0.7767286903263866,-0.6387050143510749,42.28554612781524,-17.351231971805667,0.4762293464543128,12,-0.21499919891357777,0.02500057220458629,1.3975005149841273,0.9616670608520472,-0.8699989318847692,3,-0.044559304543211886,2.511107155118701,23.88333320617676,-2.3333388618909954,24.040000915527344,-1.5973975789012165,23.78000068664551,-0.044559304543211886
10163,2012-12-07,24.09666633605957,24.196666717529297,23.95000076293945,23.96666717529297,21849000.0,0.009777912838348168,-2.0204243691099513,-4.8749731778842715,75.53959845463434,49.30191594216892,-0.45437871858206336,-0.5571409300687336,0.43469880024275653,0.3586008906606821,21.958649414227455,0.3333339691162074,-0.280945686807474,0.5369996070861802,-0.40748718752336544,1.4814864016957259,0.06475620978140739,1.009243004390953,-0.7549938385322648,79.33311462402415,12.110207785356764,0.4722433973047725,12,-0.4483327865600586,-0.2950000762939453,1.124166488647461,0.7283334732055664,-1.0266666412353516,4,-0.0511827474575125,2.409027660377198,23.86333274841309,2.511107155118701,23.88333320617676,-2.3333388618909954,24.040000915527344,-0.0511827474575125
10164,2012-12-10,24.04999923706055,24.11333274841309,23.93000030517578,24.02666664123535,17704800.0,-0.0019366620406402468,1.4444387930266473,0.1794826650234292,70.89454235426169,54.19599306361533,-0.32481666866254955,-0.5424879318327562,0.46936882513000455,0.40432607235941376,22.25226702019401,0.18333244323730824,-0.13726581987901554,0.49299917221069833,-0.44530545281358513,1.4313037972349818,0.023846859698558376,0.9621514847228383,-0.6053273476837866,69.99969482422017,-1.9170628152123754,0.4691523125121411,12,-0.4016656875610387,-0.39499950408935547,1.044167518615719,0.7750005722045863,-1.0999984741211009,0,-0.04961882369959658,-2.0204243691099513,24.09666633605957,2.409027660377198,23.86333274841309,2.511107155118701,23.88333320617676,-0.04961882369959658
10165,2012-12-11,23.6299991607666,24.233333587646484,23.60666656494141,24.083332061767575,43785000.0,-0.017463621189922396,-1.5066776530367227,-19.42916700727229,60.82473551085851,56.87290117654906,0.18754053811665727,-0.17310524034157027,0.8745006806900193,0.8222629947468114,22.31709061392717,0.6266670227050746,-0.06964902247170812,0.09949913024902202,-0.7960629159386947,0.9950611764367387,-0.3482818928448381,0.5472801533428822,-0.09468780656231601,3.723284452479107,-70.33417715035176,0.4477810230938587,12,0.1750011444091797,0.025000572204593396,1.347501277923584,1.1950006484985352,-0.5633316040039098,1,-0.035689052924285036,1.4444387930266473,24.04999923706055,-2.0204243691099513,24.09666633605957,2.409027660377198,23.86333274841309,-0.035689052924285036
10166,2012-12-12,22.979999542236328,23.45000076293945,22.96999931335449,23.399999618530273,70205700.0,-0.027507390673524923,-1.1818221226163237,0.926471640082977,50.23651501699839,57.89017064789152,0.841364022935899,0.42324866911254944,1.5037067336752123,1.473424351717732,22.301309753104018,0.6599998474121129,0.00743540539830434,-0.5026671409606926,-1.409015286198624,0.40368100427723874,-0.9558412135796601,-0.04949306834172518,1.2533340454101562,0.7915742559461446,-71.84895011717265,0.45317407261896614,12,0.6216669082641602,0.6750001907348668,1.9100008010864258,1.8450002670288086,0.2133331298828125,2,-0.0044966284416728675,-1.5066776530367227,23.6299991607666,1.4444387930266473,24.04999923706055,-2.0204243691099513,24.09666633605957,-0.0044966284416728675
10167,2012-12-13,23.01333236694336,23.1200008392334,23.0,23.01333236694336,42730500.0,0.0014505145940393316,-8.00071530758226,-0.0,43.80340352016193,57.358535003397186,0.7984596172334193,0.3481726054460452,1.446852503049108,1.4376267763602222,22.20600797842502,0.1400012969970703,0.12224451106954248,-0.4315009117126465,-1.3504310372517274,0.48742921382643445,-0.8909659744821852,0.027964151056892206,1.220001220703125,3.4300544575310976,-63.220928150372,0.45946506276954024,12,0.5883340835571289,0.5916671752929688,1.8683347702026367,1.8116674423217773,0.15000152587890625,3,-0.010718393610138488,-1.1818221226163237,22.979999542236328,-1.5066776530367227,23.6299991607666,1.4444387930266473,24.04999923706055,-0.010718393610138488
10168,2012-12-14,22.916667938232425,23.10000038146973,22.913333892822266,23.01666641235352,31506900.0,-0.004200366429756297,-2.4999999999998335,-100.0,43.80343029852499,57.25753448581571,0.8093607667368872,0.4697067488925022,1.5216111207052236,1.5333682535257473,20.293721767164556,0.1866664886474645,0.1772735960236389,-0.5286653518676729,-1.4463725842589632,0.3890418805236173,-0.9875189680633163,-0.06981173567202958,1.29139896392822,0.25257925613413035,-61.15650554098409,0.4588536161956446,12,0.6566658020019496,0.6883316040039027,1.9649991989135707,1.9083318710327113,0.34666442871093395,4,0.0033454199581952615,-8.00071530758226,23.01333236694336,-1.1818221226163237,22.979999542236328,-1.5066776530367227,23.6299991607666,0.0033454199581952615
10169,2012-12-17,23.06666755676269,23.170000076293945,22.96333312988281,22.98666763305664,31595100.0,0.0065454375363189765,-2.263104003854656,-0.800011444266387,48.40424722434757,56.922079617626466,0.6118794123933924,0.36936044529287315,1.3461613120667302,1.3817650681635278,18.20089366264261,0.2533321380615199,0.2118298102394931,-0.39816579818726083,-1.2621004770433473,0.4657688806688256,-0.8301331376153023,0.03380154124078061,1.0896100250244167,11.616189347744147,-48.0694613796037,0.43196733942804266,12,0.5066661834716832,0.32499885559082387,1.7866659164428746,1.758332252502445,-0.06666755676269176,0,0.00014445684680408633,-2.4999999999998335,22.916667938232425,-8.00071530758226,23.01333236694336,-1.1818221226163237,22.979999542236328,0.00014445684680408633
10170,2012-12-18,23.166667938232425,23.21999931335449,22.96999931335449,23.03666687011719,34769400.0,0.004335276486022499,1.1127014829143758,1.6250149011754769,43.865749019171545,56.06656609310352,0.4190348681521634,0.2971991565795342,1.2157600941310882,1.2810456877580982,16.445724668783125,0.25,0.18916674897025132,-0.30616550445556356,-1.1550688583183906,0.5427378494072634,-0.7306171813869753,0.11828617247584816,0.9398918959960909,47.205083733758904,-8.499481504919466,0.42445167693141295,12,0.4066658020019496,0.2249984741210902,1.5933322906494105,1.7533321380615199,-0.05000114440918679,1,-0.00935253942736436,-2.263104003854656,23.06666755676269,-2.4999999999998335,22.916667938232425,-8.00071530758226,23.01333236694336,-0.00935253942736436
10171,2012-12-19,22.84000015258789,23.166667938232425,22.84000015258789,23.143333435058594,29919600.0,-0.014100766951704258,-1.1538538928782758,-2.3333137709439833,37.647044423909,52.779918424763096,0.6505548136698565,0.6442991051295053,1.5031985291238037,1.5966250180237722,14.824163503214802,0.3266677856445348,0.18950790291931696,-0.6248332977294915,-1.495241768799442,0.24557517334045897,-1.0600375332644667,-0.18962906219451625,1.2188306439843757,0.0,-49.210836741609725,0.4352042355349744,12,0.6966667175292969,0.551666259765625,1.9166669845581055,2.076666831970215,0.4566669464111328,2,0.009924141972876388,1.1127014829143758,23.166667938232425,-2.263104003854656,23.06666755676269,-2.4999999999998335,22.916667938232425,0.009924141972876388
10172,2012-12-20,23.0,23.020000457763672,22.72333335876465,22.77666664123535,29058900.0,0.007005247212924504,1.2531597893715187,-0.7362639435592389,32.52315144418776,48.000313201380145,0.3969567651510566,0.513515290360278,1.3037302341670767,1.4218305170009629,13.203804387000833,0.29666709899902344,0.13950407732726688,-0.4666667938232436,-1.332771460901963,0.39943787325547575,-0.8997191273626051,-0.03361446028388215,0.9857009579332043,55.704772730764304,11.956250676725567,0.43305233353935996,12,0.4783334732055664,0.3916664123535156,1.5933337211608887,1.7966670989990234,0.25,3,0.008405768353006104,-1.1538538928782758,22.84000015258789,1.1127014829143758,23.166667938232425,-2.263104003854656,23.06666755676269,0.008405768353006104
10173,2012-12-21,22.88333320617676,23.053333282470703,22.75666618347168,22.95666694641113,39693000.0,-0.005072469296662496,1.2250053644231458,-0.32835999350929,33.81466909228115,43.88032728338231,0.36141958798424056,0.6213468625094372,1.390687144592171,1.5204257458371302,12.76867679584783,0.29666709899902344,0.09133868773943732,-0.5575002670288036,-1.4619499108193637,0.3469493767617564,-1.0097250889240854,-0.10527544513352183,1.0013783438229602,32.21478056498658,-8.21177687828137,0.45222482189528046,12,0.595000267028805,0.5083332061767543,1.6199998855590785,1.89666652679443,0.4333343505859304,4,0.01223600968105143,1.2531597893715187,23.0,-1.1538538928782758,22.84000015258789,1.1127014829143758,23.166667938232425,0.01223600968105143
10174,2012-12-24,22.85666656494141,22.93666648864746,22.770000457763672,22.83666610717773,8714400.0,-0.0011653302862431048,-1.1739271053613634,-0.27273200166470923,26.67540888939682,40.08595765877546,0.22463311991668533,0.6459529364143002,1.3729666470744029,1.5316096176122649,12.310034368982938,0.16666603088378906,-0.01571314910016497,-0.561833572387691,-1.5019352038093103,0.37826805903392824,-1.0318843880985007,-0.0917827566768814,0.9351347297595076,26.845650470822275,-7.554108693166338,0.4700508157108103,12,0.23000049591064098,0.5349998474121058,1.1083335876464808,1.3850002288818288,0.6400012969970703,0,0.017791999583426144,1.2250053644231458,22.88333320617676,1.2531597893715187,23.0,-1.1538538928782758,22.84000015258789,0.017791999583426144
10175,2012-12-26,22.663333892822266,22.88333320617676,22.57666778564453,22.85333251953125,18278700.0,-0.008458480661203915,1.4533233642577712,-9.499713904249916,26.29533630751409,37.42582669105498,0.2977340948663212,0.84285738713168,1.5231563393260075,1.7124892230901807,11.98140343134399,0.3066654205322301,-0.18503960350676607,-0.7299995422363281,-1.7238963874540083,0.26389730298135206,-1.22694796484517,-0.23305111962748626,1.0429899670037486,14.689166909126087,-15.605323537186813,0.49694842260884037,12,0.2349996566772461,0.72833251953125,1.301666259765625,1.578332901000973,0.5466651916503906,2,0.014855100700094326,-1.1739271053613634,22.85666656494141,1.2250053644231458,22.88333320617676,1.2531597893715187,23.0,0.014855100700094326
10176,2012-12-27,22.729999542236328,22.80666732788086,22.59666633605957,22.676666259765625,22152600.0,0.002941564102145522,1.0322461561179097,-0.2807035155701006,28.371479135984544,35.71116842614638,0.21442574927266023,0.7525562047122136,1.40463602367943,1.6313431427223541,12.320477871216664,0.21000099182128906,-0.3397876303073275,-0.6238338470458977,-1.6584921131653338,0.4108244190735384,-1.1411629801056158,-0.10650471398617967,0.8633587101715392,32.16758032891841,3.2498454272400963,0.5173291330597173,12,0.1683340072631836,0.6750011444091797,1.1766667366027832,1.4783334732055664,0.8600006103515625,3,0.01701131805429279,1.4533233642577712,22.663333892822266,-1.1739271053613634,22.85666656494141,1.2250053644231458,22.88333320617676,0.01701131805429279
10177,2012-12-28,22.53666687011719,22.78333282470703,22.51333236694336,22.636667251586914,16540200.0,-0.00850561707051034,-2.6817561153230947,-1.8750089407051762,19.76740661555263,33.04049912803834,0.3721705070533332,0.9079031233288681,1.5283987497409335,1.8062629438788882,12.980189382398862,0.2700004577636719,-0.4540263491994665,-0.7634998321533182,-1.8521490594390677,0.32514939513243135,-1.307824445796193,-0.21917521851044341,0.9550223356143412,4.321196965202201,-17.466709675999144,0.5443246136428752,12,0.32999897003173473,0.8366661071777308,1.3699994087219203,1.6716661453247035,1.2333335876464808,4,0.033722831919282825,1.0322461561179097,22.729999542236328,1.4533233642577712,22.663333892822266,-1.1739271053613634,22.85666656494141,0.033722831919282825
10178,2012-12-31,22.74333381652832,22.76666641235352,22.456666946411133,22.49666786193848,21037500.0,0.009170253418670393,1.113648481695792,-2.4666501363749593,26.155705312809033,30.568438915645174,0.15458687985188746,0.6342563580061835,1.2557079948937329,1.5836349994352013,14.45041099461774,0.30999946594238637,-0.482694816846692,-0.49366626739502095,-1.555999085456552,0.5686665506665101,-1.0248326764257847,0.03750014163574278,0.6309525685486328,59.72232156339159,42.213928954022265,0.531166409030765,12,0.09499931335449219,0.6016664505004883,1.048332691192627,1.4649991989135742,1.0,0,0.022277568783845902,-2.6817561153230947,22.53666687011719,1.0322461561179097,22.729999542236328,1.4533233642577712,22.663333892822266,0.022277568783845902
10179,2013-01-02,23.07999992370605,23.07999992370605,22.81666755676269,22.976667404174805,31172400.0,0.014802847722046097,4.096795629061189,0.41891682904951066,39.648678686095224,30.099875545303362,-0.20114130347657877,0.25556185835625556,0.8542794160853155,1.234347037774068,15.375847215318107,0.3366661071777308,-0.4819540610596249,-0.12200012207031463,-1.1547192381003697,0.9107189939597404,-0.6383596800853439,0.3943594359447147,0.16581973995768706,100.0,77.41227212762266,0.5163595580150283,1,-0.2683324813842738,0.26500034332275746,0.7116665840148961,1.1283330917358434,0.7466678619384801,2,0.010254230235657635,1.113648481695792,22.74333381652832,-2.6817561153230947,22.53666687011719,1.0322461561179097,22.729999542236328,0.010254230235657635
10180,2013-01-03,22.933332443237305,23.11666679382324,22.79333305358887,23.083332061767575,26730300.0,-0.006354743542182573,1.984585860542124,-1.4516206438275405,48.91639687678536,31.352025817845178,-0.10175371638576891,0.33209626669951575,0.9381954538779524,1.365708499049795,16.08189981943664,0.3233337402343679,-0.47758709955266454,-0.21333417892456197,-1.1730071207442236,0.7463387628950997,-0.6931706498343928,0.26650229198526887,0.20200584001106847,72.22206167095378,44.94081541098739,0.47983647090983167,1,-0.1466655731201172,0.4116678237915039,0.8250002861022949,1.2750005722045898,0.8666667938232457,3,0.024564045373497212,4.096795629061189,23.07999992370605,1.113648481695792,22.74333381652832,-2.6817561153230947,22.53666687011719,0.024564045373497212
10181,2013-01-04,23.020000457763672,23.059999465942386,22.78000068664551,22.90999984741211,19314000.0,0.003779128687070754,1.9473768747363727,-0.733339267321966,50.151089782596664,33.31068563322395,-0.17903051960829686,0.1870219612859536,0.7985905087816434,1.2665313472932596,17.05391627205786,0.279998779296875,-0.5009587650754099,-0.08349952697754048,-0.9791871166583448,0.8121880627032638,-0.5313433218179426,0.36434426786286167,-0.5633335113525391,85.35358205935948,52.7810419483426,0.44784379484040254,1,-0.23333358764648438,0.3249998092651367,0.6908326148986816,1.1883325576782227,0.7799987792968786,4,0.008253632620798035,1.984585860542124,22.933332443237305,4.096795629061189,23.07999992370605,1.113648481695792,22.74333381652832,0.008253632620798035
10182,2013-01-07,22.79999923706055,22.97333335876465,22.709999084472656,22.94333267211914,18604200.0,-0.009556959875251625,1.5901544003151793,-1.3030239977805198,47.496381770673004,34.83087593082304,0.01074729030956334,0.3407466254060516,0.9616845340866043,1.473521954820562,18.27673722816997,0.3100013732910156,-0.5239720598287398,-0.25033407211303427,-1.0799123028378368,0.5792441586117683,-0.6651231874754373,0.16445504324936877,-0.3312656402587919,52.0200560645039,14.72478315427987,0.4147891153624015,1,-0.013332366943362928,0.5450010299682582,0.7683334350585902,1.408333778381344,0.996667861938473,0,0.03464916412116459,1.9473768747363727,23.020000457763672,1.984585860542124,22.933332443237305,4.096795629061189,23.07999992370605,0.03464916412116459
10183,2013-01-08,22.86333274841309,22.96333312988281,22.73666763305664,22.76000022888184,17600700.0,0.0027777856785886623,-2.022252740265825,-0.7209240432213944,45.46802544564757,36.91894443707312,-0.06226999654086285,0.1900197178237164,0.8505703957086759,1.3989042758218133,18.90382883874678,0.22666549682616832,-0.4962188350655339,-0.1253338813781717,-0.7954557892020233,0.5447880264456799,-0.4603948352900957,0.20972707253375233,-0.3827738342285194,37.70490265511749,-2.721341918656222,0.3350609539119252,1,-0.07666587829590199,0.4816675186157191,0.6466670036315882,1.345000267028805,0.7433338165283203,1,0.039655973139502754,1.5901544003151793,22.79999923706055,1.9473768747363727,23.020000457763672,1.984585860542124,22.933332443237305,0.039655973139502754
10184,2013-01-09,22.85666656494141,22.90333366394043,22.739999771118164,22.886667251586914,15165600.0,-0.00029156656840167994,4.1578979069417255,-0.29033151210864844,42.79067085395925,38.751759386678145,-0.06213832139957631,0.10825058081249495,0.8077485843177605,1.390886322346521,19.628375889552498,0.16333389282226562,-0.4653419362145108,-0.07233343124389435,-0.520216401024161,0.3755495385363723,-0.2962749161340277,0.15160805364623897,-0.36451883972168275,36.06568141418713,-3.3583767437801413,0.2239414848901332,1,-0.0699996948242223,0.4883337020873988,0.7350001335144007,1.3516664505004847,0.2433338165283203,2,0.0387925006066685,-2.022252740265825,22.86333274841309,1.5901544003151793,22.79999923706055,1.9473768747363727,23.020000457763672,0.0387925006066685
10185,2013-01-10,22.78666687011719,23.01000022888184,22.57333374023437,22.886667251586914,34361400.0,-0.00306255046532411,1.5192321447238728,3.3332697565010077,48.59155071465134,40.99843400653001,0.03039201038832573,0.11787394074034907,0.8210535801064829,1.44330389768135,21.218700385903787,0.43666648864746804,-0.4338051929541109,-0.10016651153564027,-0.4066385955571512,0.20630557248587067,-0.25340255354639396,0.053069530475113424,-0.28316211008301195,43.835659388681336,-0.5515128849204416,0.15323604201075464,1,-3.552713678800501e-15,0.5583333969116175,0.8899998664855922,1.4216661453247035,0.13333320617675426,3,0.045640765341209866,4.1578979069417255,22.85666656494141,-2.022252740265825,22.86333274841309,1.5901544003151793,22.79999923706055,0.045640765341209866
10186,2013-01-11,22.876667022705078,22.93000030517578,22.73666763305664,22.86666679382324,18673500.0,0.0039496848354734215,2.3142707669168017,-0.10000190734139597,46.61792642308397,43.98182509625572,-0.04091847476302135,0.020801976722861326,0.6764922608800283,1.348307982032587,21.433108344278608,0.19333267211914062,-0.37901688386862986,-0.004999732971192827,-0.30832653181088077,0.2983270658684951,-0.15666313239103502,0.14666366644864937,-0.362032368552736,69.46566552662468,25.414988974764285,0.15166339941984383,1,-0.09000015258789062,0.46833324432373047,0.8408331871032715,1.3316659927368164,0.19333267211914062,4,0.04036130846504271,1.5192321447238728,22.78666687011719,4.1578979069417255,22.85666656494141,-2.022252740265825,22.86333274841309,0.04036130846504271
10187,2013-01-14,22.76666641235352,22.88999938964844,22.703332901000977,22.82999992370605,16471200.0,-0.004808419436379552,1.0363715810609364,-6.333206179665169,46.78898889923636,46.2744121614143,0.11749435676211561,0.1173943556246364,0.7304957145972075,1.4534740131652235,21.694428033915113,0.1866664886474645,-0.3072229777356199,-0.10266704559325746,-0.4035013202588402,0.1981672290723253,-0.25308418292604884,0.04775009173953393,-0.24112446196537718,44.27467578700094,-1.2205689968871312,0.15041713733279055,1,0.07833385467528586,0.5783338546752894,0.9675002098083461,1.4416666030883754,0.6533336639404261,0,0.04538797230965397,2.3142707669168017,22.876667022705078,1.5192321447238728,22.78666687011719,4.1578979069417255,22.85666656494141,0.04538797230965397
10188,2013-01-15,22.99333381652832,23.07999992370605,22.70000076293945,22.729999542236328,18421200.0,0.009956108640121641,-1.3505211805165867,-4.157897906942192,53.38844147675949,47.801052471488106,-0.07820531757155536,-0.10881388460922636,0.4661816636962115,1.2215910823586924,21.47763341986866,0.37999916076660156,-0.23646860415796667,0.12016706466674876,-0.18512749263958028,0.4254616219730778,-0.03248021398641754,0.27281434331991505,-0.45710271582909456,82.89483095479272,33.593049440027734,0.15264727865316513,1,-0.14833354949951527,0.3516664505004883,0.7749996185302734,1.2149991989135742,0.47333335876464844,1,0.03493766014449129,1.0363715810609364,22.76666641235352,2.3142707669168017,22.876667022705078,1.5192321447238728,22.78666687011719,0.03493766014449129
10189,2013-01-16,23.06999969482422,23.123332977294922,22.96333312988281,22.979999542236328,14753700.0,0.0033342654400463356,-1.5945996102810625,0.34177151010770446,60.701723037139224,49.11053315597187,-0.17482346046686814,-0.1952267024408627,0.359291096466972,1.1447330244646636,21.402487287283932,0.15999984741211293,-0.11725155492625561,0.19666633605957173,-0.10907615369795565,0.5024088258170991,0.04379509118080804,0.3495375809383354,-0.5120178412047203,90.30302609950138,35.110124027437074,0.1528712448787637,1,-0.2216663360595703,0.27500057220458984,0.6550002098083496,1.1383333206176758,0.4099998474121094,2,0.02326254344240808,-1.3505211805165867,22.99333381652832,1.0363715810609364,22.76666641235352,2.3142707669168017,22.876667022705078,0.02326254344240808
10190,2013-01-17,22.95000076293945,23.10666656494141,22.90333366394043,23.10000038146973,21697800.0,-0.005201514238064364,1.489811170927031,-1.6666596024245268,55.631426311626655,49.71945943697521,-0.058347323548709085,-0.09727979090586203,0.44307177494378536,1.2620304369221707,21.557801910536856,0.20333290100098012,-0.025853670586787558,0.08750076293944886,-0.18837419531587685,0.36337572119477457,-0.05043671618821577,0.2254382420671135,-0.3580978418994256,59.05527420837263,0.9105875492862125,0.1379374791276634,1,-0.10166740417480113,0.394999504089359,0.701665878295902,1.258332252502445,0.753332138061527,3,0.006535930873366569,-1.5945996102810625,23.06999969482422,-1.3505211805165867,22.99333381652832,1.0363715810609364,22.76666641235352,0.006535930873366569
10191,2013-01-18,23.06666755676269,23.06666755676269,22.95000076293945,22.95000076293945,23440200.0,0.0050835202590338024,1.0,-0.7777806034866053,64.12078279119638,51.566615105922246,-0.18740597737674491,-0.20669173720580503,0.28413315141095197,1.1444308045652498,21.428837780670822,0.11666679382324219,-0.0011333851601307288,0.19283418655395224,-0.09739891660674971,0.4830672897146542,0.047717634973601264,0.3379507381343032,-0.44287883234737535,86.61443220934561,20.766624507902222,0.1451165515803508,1,-0.21833419799804332,-0.11333370208739879,0.6633324623107946,1.1416654586792028,0.8199996948242223,4,-0.0063584165379687585,1.489811170927031,22.95000076293945,-1.5945996102810625,23.06999969482422,-1.3505211805165867,22.99333381652832,-0.0063584165379687585
10192,2013-01-22,23.19333267211914,23.21666717529297,22.98666763305664,23.01666641235352,17243700.0,0.005491262014538867,1.0596795682027806,1.5142805761276201,62.523156233047615,53.46162963785558,-0.2820721229130996,-0.33532236593313414,0.12278135030846116,1.0146326049389032,20.79182583118441,0.22999954223632812,0.00700409480849018,0.3098326683044448,-0.009512176372002301,0.6291775129808919,0.15016024596621946,0.4695050906426701,-0.539571292531047,95.48364232396396,27.66878360785985,0.15967242233822404,1,-0.29833221435546875,-0.3549995422363281,0.4350004196166992,1.015000343322754,0.3999996185302699,1,-0.005317604806452936,1.0,23.06666755676269,1.489811170927031,22.95000076293945,-1.5945996102810625,23.06999969482422,-0.005317604806452936
10193,2013-01-23,23.163333892822266,23.21333312988281,23.04999923706055,23.1299991607666,19096200.0,-0.0012934225417693401,1.4500107288463153,0.18868759716704472,52.79644234621853,54.5733820258844,-0.22913939407720818,-0.29857940521890214,0.12379968650859752,1.0392163044487575,20.238064931751225,0.16333389282225852,0.004922386067317319,0.26583385467529297,-0.07715527359840735,0.6088229829489933,0.09433929053844281,0.4373284188121431,-0.4645400495777814,82.97874930757196,18.4405125933025,0.17149456413685105,1,-0.26833343505859375,-0.3250007629394531,0.4399991035461426,1.044999122619629,0.75,2,0.011080709912454134,1.0596795682027806,23.19333267211914,1.0,23.06666755676269,1.489811170927031,22.95000076293945,0.011080709912454134
10194,2013-01-24,23.26333236694336,23.32999992370605,23.11666679382324,23.21666717529297,27417000.0,0.004317101958802194,1.3703640910440473,1.3998970074955657,61.431888371011304,56.00008620992439,-0.29657382671798516,-0.3863581755553227,-0.0027879168152296074,0.9348082872552474,19.51221293910479,0.2133331298828125,0.030602404798763416,0.34549903869628906,-0.03361194118715716,0.7246100185797353,0.15594354875456418,0.535054528638014,-0.5231086571349977,84.37477648236963,19.948914610344033,0.18955548994172394,1,-0.24833202362060902,-0.3699989318847656,0.3258342742919922,0.9450006484985352,1.156667709350586,3,0.0087405710042876,1.4500107288463153,23.163333892822266,1.0596795682027806,23.19333267211914,1.0,23.06666755676269,0.0087405710042876
10195,2013-01-25,23.0,23.333332061767575,22.976667404174805,23.303333282470703,23903100.0,-0.0113196322345267,-1.0380926430517508,-6.50020436524156,49.38270006028181,56.30728328072415,0.00022598933450979075,-0.10172595079972879,0.22852032872434336,1.19023903891474,18.467793158114013,0.3566646575927699,0.052718481260548344,0.06533336639404297,-0.29566192078999265,0.4263286535780786,-0.11516427719797306,0.245831009986059,-0.2007986688018697,13.04334845951848,-46.722092685560256,0.18049764359201773,1,0.016666412353512072,-0.10500049591064453,0.4825000762939453,1.2083330154418945,1.5733337402343714,4,0.02086954531462304,1.3703640910440473,23.26333236694336,1.4500107288463153,23.163333892822266,1.0596795682027806,23.19333267211914,0.02086954531462304
10196,2013-01-28,23.11666679382324,23.166667938232425,22.933332443237305,23.02666664123535,21164400.0,0.005072469296662607,1.4561315451332575,-0.296703849491292,60.43963092029707,57.82402128306423,-0.08807912057714873,-0.19809579124079235,0.08772462702281203,1.0690364744631609,17.428122474044606,0.23333549499512074,0.08680403820862992,0.1626667976379359,-0.19356152930687642,0.5188951245827482,-0.015447365834472038,0.34078096111034384,-0.2533697749567736,45.83363135684095,-14.29556820622259,0.1781141634724063,1,-0.10000038146972656,-0.22166728973388317,0.3658332824707067,1.091666221618656,1.3433322906494176,0,0.02537849043766527,-1.0380926430517508,23.0,1.3703640910440473,23.26333236694336,1.4500107288463153,23.163333892822266,0.02537849043766527
10197,2013-01-29,23.296667098999023,23.399999618530273,23.06666755676269,23.06999969482422,28682700.0,0.00778660292079314,-1.8571521993247373,2.5185224430976283,63.265384768092744,58.921459426545695,-0.20673274314831502,-0.3354374862613696,-0.10943748621584604,0.883638177110349,16.004386532623965,0.3333320617675817,0.11755976124349132,0.3046670913696303,-0.025290557332798613,0.6346247400720593,0.13968826701841408,0.4696459157208466,-0.3769658749844247,77.85734137688623,14.276461644687082,0.1649788243512152,1,-0.14500045776367188,-0.3683338165283203,0.16749954223632812,0.9116659164428711,1.1433334350585902,1,0.025325517597890146,1.4561315451332575,23.11666679382324,-1.0380926430517508,23.0,1.3703640910440473,23.26333236694336,0.025325517597890146
10198,2013-01-30,23.25,23.373332977294922,23.166667938232425,23.373332977294922,21061800.0,-0.002003166324209049,2.3513346323960946,-0.5441143059096761,61.75302574016356,59.03827083799284,-0.13391091234158026,-0.2623150219101049,-0.05299625732691027,0.9197377783668159,14.374263740382865,0.20666503906249645,0.14791736306828085,0.23266668319702077,-0.09469464223459667,0.5600280086286382,0.06898602048121205,0.3963473459128295,-0.3166675567626953,67.85725963346249,0.7630148721426337,0.16368066271580842,1,-0.09833335876464844,-0.3216667175292969,0.18499994277954102,0.9583330154418945,1.0933322906494105,2,0.014766980242985506,-1.8571521993247373,23.296667098999023,1.4561315451332575,23.11666679382324,-1.0380926430517508,23.0,0.014766980242985506
10199,2013-01-31,23.31666755676269,23.479999542236328,23.229999542236328,23.229999542236328,21048600.0,0.0028674217962447734,-4.769141046237813,-0.7027156598929531,65.86831955356507,60.17570342043045,-0.18093637849399258,-0.3271142505461633,-0.10149871139611122,0.8425701987868663,14.056378873477321,0.25,0.19138650899127896,0.2875008583068812,-0.06550402693120816,0.6405057435449706,0.1109984156878383,0.4640033009259241,-0.3180017089843723,70.12222140811,0.08237267040809115,0.17650244261904446,1,-0.11000156402587535,-0.3483343124389613,0.11833238601684926,0.8916654586792028,1.0100002288818395,3,0.02558969177765369,2.3513346323960946,23.25,-1.8571521993247373,23.296667098999023,1.4561315451332575,23.11666679382324,0.02558969177765369
10200,2013-02-01,23.49666786193848,23.51333236694336,23.31666755676269,23.3700008392334,19349400.0,0.007719812650653912,1.4583710838777804,1.4615198397853075,67.61369609155298,60.56380489824785,-0.3075827011144163,-0.48775438592025466,-0.2715062810418978,0.646303761800187,13.901918562373977,0.19666481018066762,0.21006109615708368,0.439334392547611,0.03270125219796327,0.8459675328972587,0.23601782237278712,0.6426509627224348,-0.42098862304687756,97.12680910397414,25.89839594310783,0.20331657017482369,2,-0.2733354568481481,-0.511668205261234,-0.2575011253356969,0.7116651535034144,1.0366649627685511,4,0.03929630447094756,-4.769141046237813,23.31666755676269,2.3513346323960946,23.25,-1.8571521993247373,23.296667098999023,0.03929630447094756
10201,2013-02-04,23.209999084472656,23.29999923706055,23.04333305358887,23.14666748046875,32277900.0,-0.012200401314357845,1.1095974164419025,0.49998494202678917,61.44577838620389,60.44409624859855,0.0017386248230266688,-0.1961797951003348,0.022245048170226767,0.9201434633764336,13.508312932763337,0.4533348083496094,0.200838162994728,0.1431656837463393,-0.26863983724345886,0.5549712047361375,-0.06273707674856155,0.34906844424124017,0.3033332824707031,35.460909441389035,-37.558609994593226,0.20590276049489992,2,0.013333320617675781,-0.22499942779541016,-0.06499910354614258,0.9983339309692383,1.3400001525878942,0,0.05873910855402742,1.4583710838777804,23.49666786193848,-4.769141046237813,23.31666755676269,2.3513346323960946,23.25,0.05873910855402742
10202,2013-02-05,23.59000015258789,23.690000534057614,23.253332138061523,23.290000915527344,31576500.0,0.016372300004503293,-1.3392733069031566,4.736959402481629,64.27432624450029,61.71941668174097,-0.3532230878658851,-0.5417364940201992,-0.344929732046765,0.5310427198945646,13.161732074183218,0.4800014495849574,0.22323001839903256,0.4836667060852058,0.03018406652046579,0.9371493456499458,0.2569253863028358,0.7104080258675758,-0.5466670989990199,84.53604294478566,12.238346762527854,0.22674131978236917,2,-0.2783336639404297,-0.5166664123535156,-0.43833303451538086,0.6183328628540039,0.8166675567626953,1,0.036879988395817076,1.1095974164419025,23.209999084472656,1.4583710838777804,23.49666786193848,-4.769141046237813,23.31666755676269,0.036879988395817076
10203,2013-02-06,23.770000457763672,23.773332595825195,23.433332443237305,23.49333381652832,29273400.0,0.00763036473130474,1.400021542003541,0.9222244827893137,65.9574690113727,62.22225897511446,-0.4896050429610028,-0.6854733637459063,-0.5238248995880497,0.33996972380228385,12.886407675456882,0.3400001525878906,0.2250362209223269,0.6183336257934577,0.0917511702835796,1.1449160813033359,0.35504239803852045,0.881624853548395,-0.7266674041748011,99.54354244506571,28.303818228920377,0.26329122775493874,2,-0.4166679382324219,-0.6550006866455078,-0.650001049041748,0.4199991226196289,0.39666748046875355,2,0.02818679273836988,-1.3392733069031566,23.59000015258789,1.1095974164419025,23.209999084472656,1.4583710838777804,23.49666786193848,0.02818679273836988
10204,2013-02-07,23.74333381652832,23.8799991607666,23.63333320617676,23.81333351135254,24920700.0,-0.0011218611999076478,1.4262504221229624,-0.2530109684046521,68.88887879709901,64.38961216809415,-0.4332507597944826,-0.6208028048376661,-0.49322388216037183,0.3552429615592416,12.707734233863501,0.2466659545898402,0.22372063900235872,0.5473336219787583,-0.02222001007069352,1.1168872540282102,0.2625568059540342,0.8321104380034825,-0.6708007812499979,83.66548578150426,10.434882680028977,0.2847768160247257,2,-0.3366680145263672,-0.516667366027832,-0.6516671180725098,0.4183330535888672,0.33999824523925426,3,0.02527018651877011,1.400021542003541,23.770000457763672,-1.3392733069031566,23.59000015258789,1.1095974164419025,23.209999084472656,0.02527018651877011
10205,2013-02-08,23.82666778564453,23.8799991607666,23.690000534057614,23.733333587646484,17719800.0,0.0035097838307018847,-1.1110922731318174,-1.3333514986376023,68.38709439248971,65.27266366500443,-0.4324688773203569,-0.6558535597164905,-0.5671682021836197,0.25518955576056257,12.018650389199003,0.18999862670898793,0.25184490820099015,0.5786675453186021,-0.02255342442986219,1.1798885150670664,0.2780570604443682,0.879278030192836,-0.7056867828369136,93.62572779457155,21.175652888755323,0.30061048487423225,2,-0.3650016784667969,-0.600001335144043,-0.7483339309692383,0.33499908447265625,0.3233318328857422,4,0.020984889893048697,1.4262504221229624,23.74333381652832,1.400021542003541,23.770000457763672,-1.3392733069031566,23.59000015258789,0.020984889893048697
10206,2013-02-11,23.79999923706055,23.83666610717773,23.51000022888184,23.75,18607800.0,-0.0011192731112844578,4.297299805140767,0.5357011484857536,65.42369232141928,65.51247561537404,-0.3337761992079855,-0.5865365587379934,-0.5426170070338223,0.26822020459683316,11.016593373427565,0.32666587829589133,0.2592532277673669,0.5058323860168485,-0.11675204473071688,1.128416816764414,0.19454017064306584,0.8171246013906313,-0.6334771447753944,87.23406198067954,16.966509733242333,0.3112922153737832,2,-0.33833312988281605,-0.5733327865600621,-0.7341656684875524,0.34500026702880504,0.5300006866455007,0,0.03081233660312721,-1.1110922731318174,23.82666778564453,1.4262504221229624,23.74333381652832,1.400021542003541,23.770000457763672,0.03081233660312721
10207,2013-02-12,23.79999923706055,23.886667251586914,23.70000076293945,23.82999992370605,14286000.0,0.0,1.6046121704880134,-0.6000228885326603,66.43709608479247,66.03292787588838,-0.2848222187018372,-0.5324516340728209,-0.5476794335270974,0.25715823624339507,9.917766059928274,0.1866664886474645,0.31196663021052373,0.4541657447814984,-0.15547174496366623,1.063803234526663,0.1493469999089143,0.7589844896540825,-0.5906685206665081,80.88211782327429,11.717549858196008,0.3048187448725825,2,-0.3349990844726598,-0.5699987411499059,-0.7341656684875524,0.30000114440917613,0.5766677856445277,1,0.03151260605219375,4.297299805140767,23.79999923706055,-1.1110922731318174,23.82666778564453,1.4262504221229624,23.74333381652832,0.03151260605219375
10208,2013-02-13,23.796667098999023,23.899999618530273,23.73666763305664,23.76333236694336,11905800.0,-0.00014000580539252905,-2.769306952483659,-1.1111323033889084,64.49274536044103,65.8800862988746,-0.21879960728221803,-0.49102508606802076,-0.5623404914109003,0.24950963678440274,9.681141765709985,0.1633319854736328,0.3401557599518519,0.41066694259643555,-0.20698609894501274,1.0283199841378838,0.10184042182571318,0.7194934633671579,-0.5331494597895521,73.50444070581767,6.005108152821251,0.30882652077072337,2,-0.3250007629394531,-0.5600004196166992,-0.7308335304260254,0.21666622161865234,0.963333129882816,2,0.025633867457734105,1.6046121704880134,23.79999923706055,4.297299805140767,23.79999923706055,-1.1110922731318174,23.82666778564453,0.025633867457734105
10209,2013-02-14,23.60666656494141,23.74333381652832,23.583332061767575,23.70000076293945,20463000.0,-0.007984333825706402,-1.2856870385002481,-2.799908451106956,67.16973676539502,65.83075748485705,0.018621580609217148,-0.2727409109715815,-0.38560473242426596,0.42507768933841206,9.393166285702947,0.21333503723144887,0.3462713709650558,0.19383306503296183,-0.4125434697791768,0.8002095998451004,-0.10935520237310925,0.4970213324390329,-0.27950072779986,24.7862788059003,-47.55238808761271,0.3031882674060701,2,-0.1350002288818395,-0.3699998855590856,-0.5408329963684118,0.2516670227050746,1.3433341979980398,3,0.023722170673714738,-2.769306952483659,23.796667098999023,1.6046121704880134,23.79999923706055,4.297299805140767,23.79999923706055,0.023722170673714738
10210,2013-02-15,23.10000038146973,23.333332061767575,22.709999084472656,23.18000030517578,77051100.0,-0.021462843221759065,2.224163020476257,0.8571340989905042,49.61360834443264,64.51607192466022,0.5175266874351294,0.2590190981050995,0.09325381286620171,0.9121961195743751,9.485685869413201,0.8966674804687536,0.3477304450986338,-0.32033309936523224,-0.9059618317034115,0.265295632972947,-0.6131474655343219,-0.02751873319614262,0.7999992370605433,32.77320352683059,-41.14526668645659,0.2928143661690888,2,0.20499897003173473,0.1366662979125941,-0.03416681289673207,0.7416667938232386,1.8233318328857386,4,0.04256847030559574,-1.2856870385002481,23.60666656494141,-2.769306952483659,23.796667098999023,1.6046121704880134,23.79999923706055,0.04256847030559574
10211,2013-02-19,22.920000076293945,23.149999618530273,22.84666633605957,23.06333351135254,44046900.0,-0.007792220874601186,-1.0919470679540133,1.7916696469018272,41.267407081164386,61.95974757317846,0.7286946211050633,0.4505689614779129,0.2478321685805298,1.0730002468325779,9.583205326391232,0.3033332824707031,0.3317604782537238,-0.4930000305175781,-1.1005391858549949,0.11453912481983863,-0.7967696081862847,-0.18923045284887152,0.9561995315551748,17.647134250035663,-53.469166217841746,0.30376957766870755,2,0.38499927520751953,0.38000011444091797,0.14583349227905273,0.9216670989990234,2.0066661834716797,1,0.053664901315096936,2.224163020476257,23.10000038146973,-1.2856870385002481,23.60666656494141,-2.769306952483659,23.796667098999023,0.053664901315096936
10212,2013-02-20,23.06999969482422,23.28333282470703,22.76666641235352,22.906667709350586,35920800.0,0.006544485952485468,-1.3308193688558305,-1.1395246713152711,46.01770284936881,59.74421799962247,0.5556035191811155,0.30657400083077846,0.07427423691369839,0.9029383216949647,10.216595312900271,0.5166664123535121,0.29914885899964005,-0.3368337631225593,-0.956150554708799,0.28248302846368034,-0.6464921589156774,-0.027175367329441258,0.7828759025573717,30.25213855358926,-39.57132279718191,0.3096583957931194,2,0.2349996566772461,0.23000049591064453,-0.004166126251220703,0.77166748046875,1.8733329772949219,2,0.054616395559143216,-1.0919470679540133,22.920000076293945,2.224163020476257,23.10000038146973,-1.2856870385002481,23.60666656494141,0.054616395559143216
10213,2013-02-21,23.420000076293945,23.82333374023437,23.239999771118164,23.333332061767575,61239300.0,0.015171234768080577,-3.2683088517497385,0.530624875924023,52.031434438093356,57.87116862639963,0.1684486575690478,-0.0244660617616006,-0.3032253338521791,0.5372619640766771,10.308636310559653,0.7533340454101527,0.30764947469564063,0.0003333091735839844,-0.60828299286419,0.6089496112113579,-0.303974841845303,0.30464146019247096,0.41001799082946633,63.77246842599402,-5.764802623738234,0.3043081510188872,2,-0.11500072479248047,-0.11999988555908203,-0.3249998092651367,0.42166709899902344,1.7233333587646484,3,0.04084828963683407,-1.3308193688558305,23.06999969482422,-1.0919470679540133,22.920000076293945,2.224163020476257,23.10000038146973,0.04084828963683407
10214,2013-02-22,23.46666717529297,23.51333236694336,23.296667098999023,23.406667709350586,27495600.0,0.0019926173717761397,1.8261329286345147,0.6922907634410684,49.377580553636264,55.75900042208257,0.08762382490513332,-0.05809745299222513,-0.37591186983689084,0.4754036652548095,10.812980273103529,0.21666526794433594,0.2798962325299392,0.03683366775512553,-0.5675654520724187,0.6412327875826698,-0.26536589215864836,0.33903322766889943,0.3566665649414027,67.9641190458245,1.837560497958009,0.30219955991377273,2,-0.1616678237915039,-0.1616678237915039,-0.37166690826416016,0.375,1.8733329772949219,4,0.055113623248151944,-3.2683088517497385,23.420000076293945,-1.3308193688558305,23.06999969482422,-1.0919470679540133,22.920000076293945,0.055113623248151944
10215,2013-02-25,23.479999542236328,23.78000068664551,23.479999542236328,23.5,35452800.0,0.0005681406244768539,-28.999427808506937,-0.33334392980894556,56.31825607241369,54.74728528330419,0.022289110696021908,-0.035442830570111994,-0.40210528560157144,0.447921097028793,11.120179857682507,0.3133335113525426,0.23012701044346073,0.026166057586671343,-0.5434888176228085,0.5958209327961512,-0.2586613800180686,0.3109934951914113,0.3433341979980433,67.50782493799629,-2.394553251325064,0.28482743760473983,2,-0.17500019073486328,-0.17500019073486328,-0.3833327293395996,0.27500057220458984,1.8533325195312464,0,0.06260652680417866,1.8261329286345147,23.46666717529297,-3.2683088517497385,23.420000076293945,-1.3308193688558305,23.06999969482422,0.06260652680417866
10216,2013-02-26,23.703332901000977,23.796667098999023,23.53666687011719,23.56333351135254,31672800.0,0.009511642381547336,-1.689666739014683,-6.999809269502194,52.86193599597722,53.23893416232472,-0.24160581224415623,-0.22405870932381333,-0.6150150705958559,0.21255057432536617,11.283381697225739,0.3166675567626953,0.17867747790630872,0.22016611099243022,-0.33666069574437074,0.7769929177292312,-0.05824729237597026,0.4985795143608307,0.09773414611816023,88.64346080671798,19.741502614224146,0.27841340336840126,2,-0.3983335494995117,-0.3983335494995117,-0.606666088104248,-0.09499931335449219,1.6966667175292969,1,0.0514695261822431,-28.999427808506937,23.479999542236328,1.8261329286345147,23.46666717529297,-3.2683088517497385,23.420000076293945,0.0514695261822431
10217,2013-02-27,23.886667251586914,23.98666763305664,23.52666664123535,23.63999938964844,26457000.0,0.007734538908584998,1.059696903703514,1.7619209809264051,52.94117647058823,51.955426507896625,-0.45969531540692543,-0.3804302445890144,-0.7866551557019044,0.01679236101618642,12.012215701803463,0.46000099182128906,0.12425433171636868,0.3740004539489732,-0.2033604965605349,0.9513614044584813,0.08531997869421915,0.6626809292037272,-1.1766681671142578,86.60711320692059,20.689615979780797,0.288680475254754,2,-0.5383338928222656,-0.5383338928222656,-0.9858336448669434,-0.2783336639404297,1.5766658782958949,2,0.0435388912661987,-1.689666739014683,23.703332901000977,-28.999427808506937,23.479999542236328,1.8261329286345147,23.46666717529297,0.0435388912661987
10218,2013-02-28,23.59333229064941,23.959999084472656,23.59333229064941,23.86333274841309,56650800.0,-0.01228027995064973,-1.7160457197755945,-1.094591146336793,46.66663840969771,49.67730446837471,-0.22153321117107794,-0.06330030263037045,-0.4816771365119017,0.29746832219775143,12.780436801631723,0.36666679382324574,0.07055249540300323,0.06349887847899893,-0.5012574529855485,0.6282552099435463,-0.21887928725327654,0.3458770442112744,-0.8577998352050749,42.994922033729125,-19.823404750877856,0.28237816573227403,2,-0.24499893188476207,-0.24499893188476207,-0.7266654968261683,0.015001296997073865,2.170000076293949,3,0.057219572243500716,1.059696903703514,23.886667251586914,-1.689666739014683,23.703332901000977,-28.999427808506937,23.479999542236328,0.057219572243500716
10219,2013-03-01,23.913333892822266,23.96666717529297,23.59333229064941,23.59333229064941,26706900.0,0.013563221940449566,-1.3333313465217587,-1.1851891097641776,51.742612745564266,49.913860512944886,-0.5514502536230452,-0.354483780532,-0.7909128550846489,-0.03585509936345943,13.162361211683304,0.37333488464355824,0.019048792862907504,0.35366716384887553,-0.22650405263689422,0.9338383803346453,0.06358155560599243,0.6437527720917586,-1.1527787338256843,85.52627616322843,25.505858330494064,0.2900856082428849,3,-0.5366668701171875,-0.5650005340576172,-1.0466670989990234,-0.35500049591064453,2.126667022705078,4,0.05143571982681672,-1.7160457197755945,23.59333229064941,1.059696903703514,23.886667251586914,-1.689666739014683,23.703332901000977,0.05143571982681672
10220,2013-03-04,24.420000076293945,24.420000076293945,23.83666610717773,23.84000015258789,31701600.0,0.021187601266411393,1.011496709823188,1.8124906868208628,60.4494438368793,52.04519793024653,-0.9512137848252351,-0.8310371859000689,-1.2839274848469664,-0.5557997605253746,13.796515606010113,0.5833339691162145,-0.01601395978916642,0.8141667366027825,0.11946179591229722,1.5088716772932678,0.46681426625753986,1.1615192069480251,-1.6349226678161628,100.0,41.628210192890435,0.34735247034524336,3,-0.8266668319702148,-0.8550004959106445,-1.4658331871032715,-0.8616666793823242,1.3700008392333984,0,0.037674040680575116,-1.3333313465217587,23.913333892822266,-1.7160457197755945,23.59333229064941,1.059696903703514,23.886667251586914,0.037674040680575116
10221,2013-03-05,24.57333374023437,24.68000030517578,24.32999992370605,24.489999771118164,27426000.0,0.00627901979776313,1.3595496949318417,0.14367927599666588,62.393170230715484,53.864694305951716,-0.944704354758926,-0.9243902938862192,-1.4110152887426715,-0.7238372359852185,15.190693612784953,0.3500003814697301,-0.03804864353773496,0.8993336677551227,0.10741936714045153,1.6912479683697939,0.5033765174477871,1.2952908180624583,-1.7228594250439428,90.751456557942,33.77187785311044,0.3959571503073351,3,-0.6133337020873988,-0.8783340454101527,-1.617500782012936,-1.2283334732055629,1.3566665649414098,1,0.030927766235024245,1.011496709823188,24.420000076293945,-1.3333313465217587,23.913333892822266,-1.7160457197755945,23.59333229064941,0.030927766235024245
10222,2013-03-06,24.459999084472656,24.709999084472656,24.416667938232425,24.583332061767575,21448800.0,-0.004612099317080065,-1.7936928917873773,-1.4799844361539194,60.26828025342303,54.779899396543904,-0.6855566941728242,-0.7826631610250168,-1.2773686612163644,-0.6266533733482227,15.909729594768457,0.2933311462402308,0.017826738598316183,0.7424990653991692,-0.12221905550550716,1.6072171863038456,0.310140004946831,1.1748581258515074,-1.4997532098831066,77.61194284787052,21.783998897814897,0.4323590604523376,3,-0.4566659927368164,-0.75,-1.5041661262512207,-1.1149988174438477,1.7266674041748047,2,0.0384301132151037,1.3595496949318417,24.57333374023437,1.011496709823188,24.420000076293945,-1.3333313465217587,23.913333892822266,0.0384301132151037
10223,2013-03-07,24.440000534057614,24.53666687011719,24.399999618530273,24.49666786193848,20040000.0,-0.000817602255256733,1.0000279126890566,0.45946614704160993,63.61655352444599,56.36200750441165,-0.5650794464143658,-0.7482599204144407,-1.2331106401890857,-0.6171780447221167,16.38744826902827,0.13666725158691762,0.11820440727798953,0.6890005111694286,-0.23421566114710046,1.6122166834859577,0.22739242501116408,1.1506085973276932,-1.339774402677417,75.82102808926366,15.40283080423788,0.4616080861582653,3,-0.34500122070312145,-0.7300014495849574,-1.4000005722045863,-1.095000267028805,1.7166671752929723,3,0.041871218226822826,-1.7936928917873773,24.459999084472656,1.3595496949318417,24.57333374023437,1.011496709823188,24.420000076293945,0.041871218226822826
10224,2013-03-08,24.34333229064941,24.46333312988281,24.28000068664551,24.433332443237305,17233800.0,-0.003955329021924303,1.4444077106963233,1.588219454728911,73.4590453487416,58.26653964622586,-0.3698749823818659,-0.6369956480722436,-1.1119463647952976,-0.5385146216728991,16.410065444845404,0.18333244323729758,0.2032020653650548,0.5623323440551715,-0.3980795538950872,1.5227442420054302,0.08212639508004216,1.0425382930303009,-1.1143243230218154,58.01523549941228,-5.656150128807944,0.4802059489751296,3,-0.2249994277954066,-0.6333332061767543,-1.3033323287963832,-0.9983320236206019,1.8833351135253942,4,0.058332197882349446,1.0000279126890566,24.440000534057614,-1.7936928917873773,24.459999084472656,1.3595496949318417,24.57333374023437,0.058332197882349446
10225,2013-03-11,24.32666778564453,24.413333892822266,24.270000457763672,24.36333274841309,15446100.0,-0.0006845613741747192,1.0975534869440218,0.4073877845123787,78.2841705842693,61.09123237825832,-0.24639114411774443,-0.612347125946556,-1.0642417722647863,-0.537952442471429,16.42038931728613,0.14333343505859375,0.25203917898571504,0.5206678390502937,-0.4702939642649149,1.5116296423655022,0.0251869373926894,1.016148740707898,-0.9791805286693318,12.87897835152545,-54.27549276461323,0.4954809016576048,3,-0.20833492279052734,-0.616668701171875,-1.2391681671142578,-0.9816675186157227,1.843332290649414,0,0.07043024326142477,1.4444077106963233,24.34333229064941,1.0000279126890566,24.440000534057614,-1.7936928917873773,24.459999084472656,0.07043024326142477
10226,2013-03-12,24.53333282470703,24.63333320617676,24.28000068664551,24.31666755676269,24460200.0,0.008495410916264268,-1.436784330748598,-5.9093273682563,78.76799856011519,63.96087927709465,-0.3608907568614299,-0.8023949373900017,-1.238974440573859,-0.7639394669292727,17.384731398507064,0.35333251953125,0.3175044534771665,0.6906661987304688,-0.352266241304946,1.7335986387658835,0.16919997871276138,1.2121324187481761,-1.076844621532036,59.848452008357675,-11.479285875633842,0.5214662200177067,3,-0.3816671371459961,-0.823333740234375,-1.4291667938232422,-1.1883325576782227,1.1866664886474574,1,0.05122288519865292,1.0975534869440218,24.32666778564453,1.4444077106963233,24.34333229064941,1.0000279126890566,24.440000534057614,0.05122288519865292
10227,2013-03-13,24.54999923706055,24.733333587646484,24.51333236694336,24.6299991607666,15978300.0,0.0006793374741460578,-1.8695749524200471,-0.3692328007394467,75.5655803990241,67.17187283146426,-0.3057178216535341,-0.8010632184767381,-1.2166237972658358,-0.8071591048234446,18.302827132182664,0.220001220703125,0.3713067851138838,0.6698326110839865,-0.41954067764166325,1.7592058998096363,0.1251459667211634,1.2145192554468096,-0.9932301633817424,60.43141775070059,-11.36241656253172,0.5446866443628244,3,-0.3866662979126012,-0.8283329010009801,-1.4458332061767614,-1.2049989700317418,1.5466670989990199,2,0.056211857881933724,-1.436784330748598,24.53333282470703,1.0975534869440218,24.32666778564453,1.4444077106963233,24.34333229064941,0.056211857881933724
10228,2013-03-14,24.406667709350586,24.666667938232425,24.376667022705078,24.623332977294922,19059600.0,-0.005838351615652715,-1.0963923531399125,2.7083184321580487,70.37574512736927,69.24222087388702,-0.03898107720790378,-0.6426371488086176,-1.0417988043149897,-0.6902064714059861,19.0318709351907,0.2900009155273473,0.42126239170602275,0.496001052856446,-0.6174207429419099,1.609422848654802,-0.06070984504273014,1.0527119507556222,-0.7322421842750089,29.496542071463853,-41.014456517964035,0.5567108978991775,3,-0.12166786193847656,-0.6850013732910156,-1.214167594909668,-1.0616674423217773,1.5833320617675781,3,0.07293084006772999,-1.8695749524200471,24.54999923706055,-1.436784330748598,24.53333282470703,1.0975534869440218,24.32666778564453,0.07293084006772999
10229,2013-03-15,24.166667938232425,24.5,24.143333435058594,24.33666610717773,51585300.0,-0.009833369060300412,-2.2922990246135426,0.7846119987675186,63.55266843146649,69.58702360661894,0.2690239616682888,-0.3779079070312257,-0.7832984746349219,-0.47888765539840605,20.16468809700961,0.35666656494140625,0.45625100971421517,0.22800121307373544,-0.8813897034241016,1.3373921295715725,-0.3266942451751831,0.782696671322654,-0.38635160689975834,3.9549995150815835,-64.17082817250399,0.5546954582489185,3,0.27166557312011363,-0.4450016021728551,-0.9325017929077184,-0.8216676712036168,2.196664810180664,4,0.08234481378253711,-1.0963923531399125,24.406667709350586,-1.8695749524200471,24.54999923706055,-1.436784330748598,24.53333282470703,0.08234481378253711
10230,2013-03-18,24.083332061767575,24.24333381652832,24.003332138061523,24.09666633605957,17313000.0,-0.0034483809136555132,-1.7692375408519208,0.07843775244594466,57.93869446611672,69.09208185499686,0.33478777383782443,-0.2288598233002226,-0.6773207136701807,-0.4225069966609887,19.445156600906756,0.24000167846679688,0.5333081733705889,0.09549875259398988,-0.9422390441789652,1.133236549366945,-0.42337014579248944,0.6143676509804692,-0.20771400480352398,10.958871896971537,-52.31731614122941,0.5188688983864777,3,0.28500080108642933,-0.36166572570800426,-0.7666659355163539,-0.738331794738766,1.926668167114265,0,0.08899662791303653,-2.2922990246135426,24.166667938232425,-1.0963923531399125,24.406667709350586,-1.8695749524200471,24.54999923706055,0.08899662791303653
10231,2013-03-19,24.149999618530273,24.290000915527344,24.06333351135254,24.13999938964844,17258400.0,0.0027682031951274944,-1.775542139128607,-0.7499642397363382,55.7832829268701,68.5937488187132,0.22546530548143195,-0.20938967694267774,-0.7228988731028814,-0.5110127144795911,18.729270282933776,0.2266674041748047,0.5793713908334084,0.10066633224487376,-0.8084290996625647,1.0097617641523122,-0.3538813837088455,0.555214048198593,-0.18861000849797804,20.09139578450661,-38.571579147137,0.45454771595371884,3,0.21833324432373047,-0.4283332824707031,-0.8058333396911621,-0.8049993515014648,2.0666675567626953,1,0.08364391261578841,-1.7692375408519208,24.083332061767575,-2.2922990246135426,24.166667938232425,-1.0963923531399125,24.406667709350586,0.08364391261578841
10232,2013-03-20,24.32999992370605,24.459999084472656,24.24666786193848,24.270000457763672,18960900.0,0.007453428903479775,-3.0000357634606725,5.999809269503969,67.02621207712852,68.97259976901125,0.028033376581223735,-0.30583422466970944,-0.8721909619937129,-0.712185868183866,18.629095278624188,0.3099994659423828,0.5605414399411615,0.21766662597655895,-0.5725309968273642,1.007864248780482,-0.17743218542540262,0.6127654373785205,-0.3266677856445277,49.246216706585855,-10.927794592354246,0.39509881140196174,3,0.03833293914795277,-0.6083335876464808,-0.9858336448669398,-0.9849996566772425,2.016666412353519,2,0.05713108894398666,-1.775542139128607,24.149999618530273,-1.7692375408519208,24.083332061767575,-2.2922990246135426,24.166667938232425,0.05713108894398666
10233,2013-03-21,24.376667022705078,24.489999771118164,24.28333282470703,24.290000915527344,16520100.0,0.0019180887441581085,-3.13324432576769,1.4444479766030673,62.257494166942465,67.72798297103357,-0.031918974636038655,-0.29213325935653955,-0.8890161727845651,-0.7752324720566008,20.198637133996407,0.2066669464111328,0.5198422945318306,0.21650037765503072,-0.5105332190481278,0.9435339743581892,-0.14701642069654852,0.58001717600661,-0.31333351135253906,75.16791668106777,17.448940259252907,0.3635167983515794,3,-0.008334159851074219,-0.6550006866455078,-1.0291666984558105,-1.0316667556762695,1.7533321380615234,3,0.07055924879937181,-3.0000357634606725,24.32999992370605,-1.775542139128607,24.149999618530273,-1.7692375408519208,24.083332061767575,0.07055924879937181
10234,2013-03-22,24.76000022888184,24.76333236694336,24.43000030517578,24.45000076293945,21971400.0,0.01572541503806546,1.1052745703908495,3.576940006162325,59.62264721314736,65.65448037424224,-0.39105593312064,-0.604603513420809,-1.2372229464198234,-1.1732017574658968,22.075760375908732,0.38666534423828125,0.5019784494535919,0.5351669311523466,-0.1615876636211766,1.2319215259258698,0.186789633765585,0.8835442285391082,-0.6296667098999045,99.56156091341941,45.24144429812314,0.3483772973867621,3,-0.3766679763793981,-1.0233345031738317,-1.4058337211608922,-1.414999961853031,1.1466674804687464,4,0.04967687927569431,-3.13324432576769,24.376667022705078,-3.0000357634606725,24.32999992370605,-1.775542139128607,24.149999618530273,0.04967687927569431
10235,2013-03-25,24.95000076293945,25.03666687011719,24.70666694641113,24.71333312988281,31316100.0,0.007673688703604187,-1.6399993896484943,0.7634452928400295,60.443633086752946,63.61843976609089,-0.540139616998129,-0.7155133364789528,-1.3869083495456387,-1.3795432965887002,23.541838856699425,0.3299999237060618,0.4794790981675625,0.6516674041748018,-0.024079891349352067,1.3274146996989558,0.3137937564127249,0.9895410519368788,-0.7437073822021425,91.09594812534347,39.674614408390354,0.3378736477620764,3,-0.4300012588500941,-1.0766677856445277,-1.5958342552185023,-1.605000495910641,1.0699996948242223,0,0.056646570831893284,1.1052745703908495,24.76000022888184,-3.13324432576769,24.376667022705078,-3.0000357634606725,24.32999992370605,0.056646570831893284
10236,2013-03-26,24.92333221435547,25.03000068664551,24.809999465942386,24.976667404174805,19927200.0,-0.0010688796700797365,1.749985099002107,-0.22535903676600957,63.495135706889066,62.27727924474255,-0.5054894913884524,-0.6247926148857914,-1.322304768046095,-1.368419030952012,25.04496012022934,0.220001220703125,0.43824071220512195,0.563998889923095,-0.10583086750713377,1.2338286473533238,0.2290840112079806,0.8989137686382094,-0.6007865451049774,85.65382303162536,35.99446244017589,0.3349148787151149,3,-0.4033327102661133,-1.0216655731201136,-1.6524991989135742,-1.5783319473266602,1.230001449584961,1,0.04360043051949791,-1.6399993896484943,24.95000076293945,1.1052745703908495,24.76000022888184,-3.13324432576769,24.376667022705078,0.04360043051949791
10237,2013-03-27,24.926666259765625,24.98666763305664,24.74666786193848,24.770000457763672,17910900.0,0.0001337720567009537,-1.360680649881853,-2.9373815398920002,64.31367533162577,61.60371593410438,-0.5026314912673442,-0.5757359234054249,-1.2833367094431765,-1.3869567552031903,26.067348415732226,0.2399997711181605,0.38820588657033284,0.5153329849243171,-0.16143411175539768,1.192100081604032,0.17694943658445794,0.8537165332641763,-0.5041436223937943,85.3981628705397,37.435041476793515,0.3383835483398582,3,-0.40666675567626953,-1.0249996185302699,-1.624166488647461,-1.5816659927368164,1.4900016784668004,2,0.05175184286915835,1.749985099002107,24.92333221435547,-1.6399993896484943,24.95000076293945,1.1052745703908495,24.76000022888184,0.05175184286915835
10238,2013-03-28,24.94333267211914,24.989999771118164,24.79333305358887,24.946666717529297,22104900.0,0.0006686177838557406,3.3703640910438746,-0.021281258370060143,68.51852069884282,62.1554772971462,-0.48630666419460766,-0.5123462585714336,-1.2639424607604859,-1.4105281533845542,27.147525665834564,0.19666671752929332,0.3184924196824319,0.4644993782043443,-0.13345111913432106,1.0624498755430096,0.1655241295350116,0.763474626873677,-0.4348298421629586,84.61523950853227,36.357056373670275,0.2989752486693328,3,-0.42333316802978516,-0.8049993515014648,-1.6408329010009766,-1.598332405090332,1.333333969116211,3,0.0562608726904017,-1.360680649881853,24.926666259765625,1.749985099002107,24.92333221435547,-1.6399993896484943,24.95000076293945,0.0562608726904017
10239,2013-04-01,25.143333435058594,25.309999465942386,24.96666717529297,25.0,25246200.0,0.008018205328392591,-2.2698455949137486,-42.9908466819222,72.64317777016242,63.7893087753735,-0.5958590431398356,-0.6487347697511652,-1.4272865921465367,-1.6127217760991428,28.495822415452814,0.36666679382324574,0.271516880298865,0.6030001640319824,-0.0030159393270672297,1.209016267391032,0.2999921123524558,0.906008215711509,-0.5608876394798692,72.37575872534117,18.830939150399715,0.30300805167952505,4,-0.4566669464111328,-0.8400001525878906,-1.8408336639404297,-1.7983331680297852,1.1333332061767578,0,0.03924164344622061,3.3703640910438746,24.94333267211914,-1.360680649881853,24.926666259765625,1.749985099002107,24.92333221435547,0.03924164344622061
10240,2013-04-02,25.34000015258789,25.35000038146973,25.13999938964844,25.183332443237305,19928400.0,0.00782182354767147,1.3773495276652215,1.0930297546175547,72.4906565017346,65.6456836170251,-0.6655062398025677,-0.8147142592530869,-1.5803870972496057,-1.8124292843717456,28.899627280291497,0.21000099182128906,0.2523647496007513,0.753666877746582,0.053722407022458896,1.4536113484707052,0.4036946423845187,1.1036391131086454,-0.641145769750981,98.34250126454165,43.71156436440262,0.3499722353620616,4,-0.5416660308837855,-0.9250001907348633,-2.035000801086426,-1.994999885559082,0.743331909179684,1,0.022362571166157696,-2.2698455949137486,25.143333435058594,3.3703640910438746,24.94333267211914,-1.360680649881853,24.926666259765625,0.022362571166157696
10241,2013-04-03,25.333332061767575,25.559999465942386,25.239999771118164,25.43666648864746,22361700.0,-0.0002631448610956877,-1.2069019948304343,-0.6595770584010259,71.96251486656428,66.1941617047402,-0.5289554990360585,-0.7886227527602365,-1.533093131771082,-1.8121715114951158,28.963802579404042,0.3199996948242223,0.2704119376666938,0.7089988708496051,-0.06642482620688739,1.4844225679060976,0.3212870223213571,1.0967107193778531,-0.5172713991767566,72.13099760799125,17.48056377732803,0.3877118485282471,4,-0.41166591644286754,-0.7899990081787074,-2.0283327102661097,-1.988331794738766,0.8000011444091868,2,0.027105332781407032,1.3773495276652215,25.34000015258789,-2.2698455949137486,25.143333435058594,3.3703640910438746,24.94333267211914,0.027105332781407032
10242,2013-04-04,25.399999618530273,25.52666664123535,25.31999969482422,25.31999969482422,22524600.0,0.0026316142148277155,-4.166678587606991,-0.7741846170884057,79.10135339018082,68.06570161843334,-0.47816625676486524,-0.8234771484196557,-1.5616059335073373,-1.881467269868839,28.9770818301554,0.2066669464111328,0.3220048481529325,0.7286664009094252,-0.11570340214542796,1.5730362039642785,0.30648149938199865,1.1508513024368519,-0.4351511952691425,79.13044776267884,20.418408469557917,0.42218490152742727,4,-0.4049997329711914,-0.8566665649414062,-2.0950002670288086,-2.054999351501465,0.89666748046875,3,0.029658821130869928,-1.2069019948304343,25.333332061767575,1.3773495276652215,25.34000015258789,-2.2698455949137486,25.143333435058594,0.029658821130869928
10243,2013-04-05,25.46333312988281,25.46999931335449,25.143333435058594,25.183332443237305,17640900.0,0.0024934453662877054,1.2272694761072143,3.5000119209402794,92.37439632195787,71.70478485274562,-0.4147626522908965,-0.8497830893038731,-1.5842949822229286,-1.9437342665071355,28.778397660604817,0.3266658782958949,0.38570888530992775,0.7408332824706996,-0.16620937316540108,1.6478759381068002,0.28731195465264747,1.1943546102887517,-0.3794544980854262,83.70789225818578,17.323025120362956,0.45352132781805043,4,-0.32999992370605113,-0.8866672515869105,-2.1149997711181605,-2.2416658401489222,0.7033348083496165,4,0.03743951365231202,-4.166678587606991,25.399999618530273,-1.2069019948304343,25.333332061767575,1.3773495276652215,25.34000015258789,0.03743951365231202
10244,2013-04-08,25.76333236694336,25.81666755676269,25.27666664123535,25.36666679382324,24225300.0,0.01178161694426727,1.145687835600051,1.416659287062108,98.09142133310039,75.88787243567312,-0.6229857029453676,-1.094036734191718,-1.8425494814472714,-2.240006864805153,29.256236794369507,0.5400009155273402,0.4220523406744974,0.9698325157165542,-0.029819485596071615,1.96948451702918,0.47000651506024127,1.469658516372867,-0.6199989318847656,92.11796972114293,17.948696847781534,0.4998260006563121,4,-0.48166465759277344,-1.0583324432373082,-2.414999008178711,-2.5416650772094727,0.4966678619384801,0,0.019924995221140218,1.2272694761072143,25.46333312988281,-4.166678587606991,25.399999618530273,-1.2069019948304343,25.333332061767575,0.019924995221140218
10245,2013-04-09,26.040000915527344,26.15333366394043,25.67333221435547,25.74666786193848,26009700.0,0.010738849487458957,-1.1818032069149373,0.739497131756465,98.29626040954867,79.75466406930195,-0.8144230237139283,-1.3025476082666394,-2.064908405356057,-2.51220694259284,29.978888760101004,0.48000144958496094,0.48714951747435364,1.160834407806398,0.04296502527943602,2.27870379033336,0.601899716542917,1.7197690990698788,-0.89666748046875,88.77893834355307,7.448240996523609,0.5589346912634818,4,-0.5900001525878906,-1.0450010299682617,-2.6775007247924805,-2.818333625793457,0.5799999237060547,1,0.00908854521456215,1.145687835600051,25.76333236694336,1.2272694761072143,25.46333312988281,-4.166678587606991,25.399999618530273,0.00908854521456215
10246,2013-04-10,25.790000915527344,26.126667022705078,25.790000915527344,26.09333229064941,25797000.0,-0.009600614101780924,-1.219790861016267,-1.0340852195512096,86.01962616734477,82.16643638438184,-0.4789213004345392,-1.00510633029646,-1.7661451506058086,-2.255580847848364,30.272332046761484,0.3366661071777344,0.5330962394769578,0.8480010032653809,-0.3277907291404354,2.023792735671197,0.26010513706247096,1.4358968694682908,-0.5133342742919922,64.02646870532604,-20.48022857480774,0.5878958662029089,4,-0.3166675567626953,-0.7116680145263672,-2.210834503173828,-2.3516674041748047,0.3766670227050817,2,0.011373832331414313,-1.1818032069149373,26.040000915527344,1.145687835600051,25.76333236694336,1.2272694761072143,25.46333312988281,0.011373832331414313
10247,2013-04-11,25.93000030517578,26.123332977294922,25.75666618347168,25.78666687011719,21387300.0,0.0054284367847443615,-2.606532465339662,-0.47253085837529957,86.63510554263001,84.17939025591376,-0.5158810010422528,-1.0924279144470077,-1.8605519233221486,-2.385411602406638,30.3312557068674,0.3666667938232422,0.5716705803199815,0.9190003395080559,-0.32019035904952986,2.1581910380656417,0.29940499022926303,1.5385956887868488,-0.4780002593994155,77.8877912718991,-7.4779807745537,0.6195953492787936,4,-0.36999988555908203,-0.8516674041748047,-2.1025004386901855,-2.361666679382324,0.02666664123534801,3,0.007841608122171717,-1.219790861016267,25.790000915527344,-1.1818032069149373,26.040000915527344,1.145687835600051,25.76333236694336,0.007841608122171717
10248,2013-04-12,26.18666648864746,26.28333282470703,25.86000061035156,25.876667022705078,19010400.0,0.009898425779055975,-1.4660203883225162,2.1627854367382238,85.78583156951974,85.63968512250901,-0.6455158392141627,-1.2742342815185133,-2.0661985351344185,-2.6165284530698614,31.031950634284378,0.4233322143554723,0.6191352442285556,1.0866665840148926,-0.22342574335629806,2.396758911386083,0.43162042032929904,1.7417127477004861,-0.5943997192382824,90.39737922593187,6.54525114583592,0.6550461636855947,4,-0.47500038146972656,-1.0433340072631836,-2.330000400543213,-2.6033334732055664,-0.3866672515869105,4,0.004200634334242226,-2.606532465339662,25.93000030517578,-1.219790861016267,25.790000915527344,-1.1818032069149373,26.040000915527344,0.004200634334242226
10249,2013-04-15,26.156667709350586,26.426666259765625,26.143333435058594,26.14666748046875,25636500.0,-0.0011455745736052014,-32.99656711294198,0.0322588584191129,82.90901865070327,86.79728091683887,-0.5103254335430236,-1.146275771855123,-1.9866260830038627,-2.557222933177961,32.71099400050592,0.28333282470703125,0.6713027120200259,0.9571678161621087,-0.3567301523347304,2.2710657846589477,0.30021883191368914,1.6141168004105282,-0.4261877288818354,64.15951833584833,-18.000685012292053,0.6569489842484197,4,-0.37166786193847656,-0.9416685104370117,-2.2541685104370117,-2.5733346939086914,-0.3600006103515625,0,0.0003823204466624208,-1.4660203883225162,26.18666648864746,-2.606532465339662,25.93000030517578,-1.219790861016267,25.790000915527344,0.0003823204466624208
10250,2013-04-16,26.226667404174805,26.28666687011719,26.01000022888184,26.07666778564453,20563200.0,0.0026761702064668214,1.04939353052122,14.999618539004388,84.72469674717823,88.21530112579597,-0.49318864799498385,-1.104075594039486,-2.0110194363169356,-2.602480472638028,34.751045812240285,0.27666664123535156,0.7245956589361384,0.9200007438659661,-0.35976942780522947,2.1997709155371616,0.2801156580303683,1.5598858297015639,-0.36666679382324574,70.14942793781475,-11.09095850784189,0.6398850858355976,4,-0.4416675567626953,-1.0116682052612305,-2.3125014305114746,-2.64333438873291,-0.5500011444091797,1,0.0012709515926423443,-32.99656711294198,26.156667709350586,-1.4660203883225162,26.18666648864746,-2.606532465339662,25.93000030517578,0.0012709515926423443
10251,2013-04-17,26.170000076293945,26.35666656494141,26.03666687011719,26.176666259765625,21745800.0,-0.0021606758879261223,-1.341467499389475,-0.04444133616469362,82.21068370958119,88.56078227239603,-0.3412445453955826,-0.9363212414028652,-1.8992223368300643,-2.5210428799492774,36.819412526112494,0.31999969482421875,0.7551588211729481,0.7623333930969238,-0.45015004249892954,1.9748168286927772,0.15609167529899892,1.3685751108948487,-0.19666633605957173,61.69161876944712,-18.237023150421678,0.6062417177979259,4,-0.38500022888183594,-0.9550008773803711,-2.2558341026306152,-2.586667060852051,-0.7266674041748047,2,0.01719529085317384,1.04939353052122,26.226667404174805,-32.99656711294198,26.156667709350586,-1.4660203883225162,26.18666648864746,0.01719529085317384
10252,2013-04-18,25.71999931335449,26.35000038146973,25.53666687011719,26.253332138061523,42656700.0,-0.01719529085317384,1.238524452470423,80.00572246065862,66.43157080033461,85.67824610332676,0.17759807870772093,-0.397211089594375,-1.4104346384530437,-2.0480516466965604,37.884726987068916,0.8133335113525391,0.765370744548477,0.24283266067504528,-0.8643337082012614,1.349999029551352,-0.3107505237631081,0.7964158451131986,0.7066669464111364,20.599165052204953,-56.310303211912895,0.5535831844381528,4,0.13166713714599965,-0.5050001144409144,-1.789166927337643,-2.136666297912594,0.05000114440918324,3,0.017366587745047735,-1.341467499389475,26.170000076293945,1.04939353052122,26.226667404174805,-32.99656711294198,26.156667709350586,0.017366587745047735
10253,2013-04-19,26.09666633605957,26.14666748046875,25.79999923706055,25.833332061767575,23521500.0,0.014644907961156362,-1.101020142762212,-0.49375223517631406,68.76637483263775,82.41990760327535,-0.11150932993587759,-0.6729137628922466,-1.748940955057975,-2.4062768136976587,38.93313280453747,0.42666816711426137,0.790680695506083,0.5334997177124023,-0.4767001624570426,1.5436995978818473,0.028399777627679867,1.0385996577971248,0.31219993591308537,62.92133145884395,-13.960095045757754,0.5050999400847225,4,-0.11499977111816406,-0.8816671371459961,-2.1541666984558105,-2.5016660690307617,-0.323333740234375,4,-0.005364646497203918,1.238524452470423,25.71999931335449,-1.341467499389475,26.170000076293945,1.04939353052122,26.226667404174805,-0.005364646497203918
10254,2013-04-22,25.989999771118164,26.14666748046875,25.833332061767575,26.09666633605957,15464700.0,-0.004087363633646146,2.032246156117944,-0.4050614574505787,63.2652838793404,78.52757687769666,0.034298111510057794,-0.4947395301834909,-1.6037066906508919,-2.2800579427979635,39.39994402563132,0.3133354187011754,0.799930137222642,0.3653331756591811,-0.5870995419468734,1.3177658932652356,-0.11088318314384793,0.8415495344622101,0.4014225128173834,55.28452069706597,-18.10221898106427,0.4762163588030274,4,-0.008333206176757812,-0.7750005722045898,-1.9866666793823242,-2.3949995040893555,-0.5799999237060547,0,-0.007310524652976547,-1.101020142762212,26.09666633605957,1.238524452470423,25.71999931335449,-1.341467499389475,26.170000076293945,-0.007310524652976547
10255,2013-04-23,26.36333274841309,26.406667709350586,26.01666641235352,26.03666687011719,19960800.0,0.014364485593793663,-1.1272790640816706,-3.0624955296473786,68.2840300796685,76.55695509017707,-0.3222332365290228,-0.7976565179743389,-1.9360251381725,-2.6292870463359073,39.537157864134684,0.4166679382324219,0.7988444037586717,0.6679995536804242,-0.2833913087534974,1.6193904161143458,0.19230412246346518,1.1436949848973832,-0.8266658782958984,95.01897481206096,20.586348525601167,0.47569543121696073,4,-0.38166618347168324,-1.1483335494995153,-2.283332824707035,-2.768332481384281,-1.1533336639404332,1,-0.021494461827789024,2.032246156117944,25.989999771118164,-1.101020142762212,26.09666633605957,1.238524452470423,25.71999931335449,-0.021494461827789024
10256,2013-04-24,26.01000022888184,26.5,25.97333335876465,26.40999984741211,24250800.0,-0.013402422330405783,-1.2253518856557988,-1.2244915833172656,59.8281541941194,73.57840494034255,0.07329584882557327,-0.37812611134750185,-1.5440784742947962,-2.2593022700124905,39.74720900901263,0.5266666412353516,0.7450577150175661,0.26033363342285654,-0.6274103057516562,1.1480775725973693,-0.18353833616439985,0.7042056030101129,-0.45593334197998203,49.13496111383922,-23.682949455413272,0.4438719695872572,4,0.00833320617675426,-0.72833347320557,-1.9650006294250524,-2.35666656494141,-1.0633335113525426,2,-0.012815608080851804,-1.1272790640816706,26.36333274841309,2.032246156117944,25.989999771118164,-1.101020142762212,26.09666633605957,-0.012815608080851804
10257,2013-04-25,26.21666717529297,26.27666664123535,25.959999084472656,26.059999465942386,17187300.0,0.00794567261024648,1.289163271355987,-0.3916696469017422,61.60165622128697,70.89127434609448,-0.09882340986679239,-0.5093066193472566,-1.7089336483780997,-2.449383190241665,40.208107355909014,0.3166675567626953,0.6608828223095919,0.40250053405761577,-0.4184076989355532,1.2234087670507847,-0.00795358243896871,0.8129546505542002,-0.6247629638671839,59.52392630012895,-11.424217542036743,0.4104541164965844,4,-0.198333740234375,-0.8433332443237305,-2.1716675758361816,-2.563333511352539,-0.9866676330566406,3,-0.02949781900205195,-1.2253518856557988,26.01000022888184,-1.1272790640816706,26.36333274841309,2.032246156117944,25.989999771118164,-0.02949781900205195
10258,2013-04-26,26.34666633605957,26.38333320617676,26.190000534057614,26.19333267211914,17770800.0,0.004958645578302834,-1.4166895154079806,0.9787190007183167,59.479969424552955,68.28804665429999,-0.22768312016225067,-0.5573569627196875,-1.7946409458371306,-2.568205619633769,40.764016961972715,0.19333267211914773,0.6242963103006645,0.462333011627198,-0.2814433990082712,1.2061094222626672,0.09044480630946339,0.8342212169449326,-0.7184382930908164,76.99999427796513,8.369076502193565,0.3718882053177348,4,-0.32833290100097656,-0.9549999237060547,-2.301666736602783,-2.6933326721191406,-1.0333328247070312,4,-0.021887622173536236,1.289163271355987,26.21666717529297,-1.2253518856557988,26.01000022888184,-1.1272790640816706,26.36333274841309,-0.021887622173536236
10259,2013-04-29,26.1299991607666,26.416667938232425,26.04999923706055,26.36000061035156,18470400.0,-0.008223703618868261,1.135916936563534,-1.5000062196016735,51.49168469165106,64.59548975924143,-0.016982606914329068,-0.277193065381077,-1.5291611742445248,-2.3378889519382575,40.499383684382686,0.366668701171875,0.5663132869465386,0.19633255004882955,-0.46704180837377507,0.8597069084714342,-0.13535462916247454,0.5280197292601336,-0.46690023951659754,31.481442235691375,-33.17155951440064,0.33168717921130253,4,-0.11166572570800781,-0.6649990081787109,-2.0849995613098145,-2.476665496826172,-1.046667098999027,0,-0.01364969676221539,-1.4166895154079806,26.34666633605957,1.289163271355987,26.21666717529297,-1.2253518856557988,26.01000022888184,-0.01364969676221539
10260,2013-04-30,25.906667709350586,26.10000038146973,25.790000915527344,26.09333229064941,23897400.0,-0.008546936800187144,2.0999828339277133,0.8115800210636275,51.95095236789041,61.23329738794246,0.17453783678529078,-0.009730474655142984,-1.2422719830658622,-2.106219559594333,39.80802606432303,0.3399982452392578,0.48902977234199696,-0.05533227920532369,-0.6575290967224774,0.54686453831183,-0.35643068796390054,0.24576612955325317,-0.2100927449505825,16.431963980614867,-46.30505482941862,0.30109840875857663,4,0.11166572570800781,-0.30333423614501953,-1.8466687202453613,-2.2383346557617188,-0.6966686248779297,1,-0.019171429823033992,1.135916936563534,26.1299991607666,-1.4166895154079806,26.34666633605957,1.289163271355987,26.21666717529297,-0.019171429823033992
10261,2013-05-01,26.020000457763672,26.21999931335449,25.89666748046875,25.95000076293945,18780900.0,0.004374655578423869,-2.6603688029020156,-0.3750025545133403,51.51856481368246,59.57629672275887,0.04211933336699758,-0.07270995913612666,-1.2836167967312164,-2.207969157638029,38.80713951705824,0.32333183288573863,0.42678290680891706,0.023667049407958274,-0.5009099333194094,0.5482440321353259,-0.23862144195572554,0.2859555407716421,-0.29128849193966744,36.702033760051414,-23.122203284543822,0.26228849136368404,5,0.125,-0.3966665267944336,-1.8233342170715332,-2.2150001525878906,-0.5766677856445312,2,-0.031129952307488606,2.0999828339277133,25.906667709350586,1.135916936563534,26.1299991607666,-1.4166895154079806,26.34666633605957,-0.031129952307488606
10262,2013-05-02,26.15333366394043,26.163333892822266,25.933332443237305,25.96999931335449,13558800.0,0.005124258410109883,1.2622929291034275,2.6190735694822065,49.413153737870864,57.42593882334033,-0.02601714649734177,-0.1546399939623342,-1.3467641652531448,-2.3285069426421003,37.75216381708583,0.23000144958496094,0.35312824293168177,0.1193335533142097,-0.32735467741741786,0.5660217840458373,-0.10401056205160586,0.34267766868002525,-0.39377017674938486,57.978597125586326,1.9381443870835824,0.22334411536581444,5,-0.008333206176757812,-0.5299997329711914,-1.9425005912780762,-2.3483333587646484,-0.9033336639404297,3,-0.04613816968484041,-2.6603688029020156,26.020000457763672,2.0999828339277133,25.906667709350586,1.135916936563534,26.1299991607666,-0.04613816968484041
10263,2013-05-03,26.416667938232425,26.446666717529297,26.29999923706055,26.30666732788086,16812300.0,0.010068860730174212,-1.3783248793765486,0.6000000000000077,54.22994071287298,56.42201180484395,-0.2672944643919237,-0.3614210605509669,-1.5466888393672384,-2.581110290255893,37.666065898859244,0.2933330535888672,0.290751006394391,0.3350010871887257,-0.05516777882636248,0.7251699532038138,0.1399166541811816,0.5300855201962698,-0.6274869905290217,95.43165195973123,38.74857200055713,0.19508443300754486,5,-0.27166748046875355,-0.7700014114379918,-2.205834865570072,-2.548334121704105,-1.3333358764648509,4,-0.0449211989479813,1.2622929291034275,26.15333366394043,-2.6603688029020156,26.020000457763672,2.0999828339277133,25.906667709350586,-0.0449211989479813
10264,2013-05-06,26.27666664123535,26.386667251586914,26.25666618347168,26.36666679382324,14417100.0,-0.005299733385165206,1.0,-0.818178665556884,50.79532187872419,54.47882200473903,-0.09203120698019518,-0.1907711354755719,-1.345101851157274,-2.4303380842955846,36.87227771873053,0.16000175476074574,0.28795312861484135,0.1693330764770522,-0.19962370449922773,0.5382898574533321,-0.015145314011085986,0.3538114669651904,-0.45905293144008397,74.11162942006844,18.341630715082033,0.1844783904881396,5,-0.1316661834716797,-0.5433330535888672,-1.947500228881836,-2.4083328247070312,-1.3299999237060547,0,-0.03666116189833135,-1.3783248793765486,26.416667938232425,1.2622929291034275,26.15333366394043,-2.6603688029020156,26.020000457763672,-0.03666116189833135
10265,2013-05-07,26.27666664123535,26.3799991607666,26.25666618347168,26.36666679382324,19713300.0,0.0,1.1143118726089658,1.0,51.72786043643275,53.57878936499607,-0.11802971420016206,-0.18143384755664016,-1.2826762041963917,-2.4127516232556303,35.51909957538941,0.12333297729492188,0.24704429427992025,0.1574997901916504,-0.21749571193863915,0.5324952923219399,-0.029997960873494378,0.34499754125679516,-0.4317574798318944,69.09085234326774,13.488685747162883,0.18749775106514477,5,-0.15833282470703125,-0.4566669464111328,-1.7816667556762695,-2.2716665267944336,-1.2766666412353516,1,-0.04541422988542643,1.0,26.27666664123535,-1.3783248793765486,26.416667938232425,1.2622929291034275,26.15333366394043,-0.04541422988542643
10266,2013-05-08,26.083332061767575,26.21999931335449,25.926666259765625,26.18666648864746,24025500.0,-0.007357652403458981,2.450975552289481,1.14815835205366,56.41930668212312,53.00297274953341,0.09700166915471442,0.03689473733077264,-1.0350752640617422,-2.192397632091353,33.663565930286566,0.35000038146972656,0.22791627189477381,-0.05050134658813832,-0.39281068264963537,0.29180798947335873,-0.22165601461888684,0.1206533214426102,-0.21221926682025583,30.12801232439502,-28.666586103747445,0.17115466803074858,5,0.03500175476074574,-0.2616653442382777,-1.4766650199890101,-2.053332328796383,-1.1266651153564453,2,-0.03348241609725289,1.1143118726089658,26.27666664123535,1.0,26.27666664123535,-1.3783248793765486,26.416667938232425,-0.03348241609725289
10267,2013-05-09,26.13333320617676,26.31999969482422,25.96666717529297,26.10333251953125,19550400.0,0.001916976875913745,-1.3296800035212817,-0.29032615316465143,50.73236071279459,52.0310162260047,0.03792465635923392,0.0030649802240603208,-1.0350204936650442,-2.2153465343539374,31.948130391436724,0.35333251953125,0.15651606072716362,-0.010666847229000354,-0.33929064116023966,0.31795694670223895,-0.17497874419461823,0.15364504973661752,-0.2370649230273365,39.743608553718175,-17.763572605489045,0.16431189696561893,5,-0.014999389648441053,-0.3116664886474645,-1.4008336067199743,-1.9983339309692418,-1.149999618530277,3,-0.026403081788837213,2.450975552289481,26.083332061767575,1.1143118726089658,26.27666664123535,1.0,26.27666664123535,-0.026403081788837213
10268,2013-05-10,26.296667098999023,26.303333282470703,26.09333229064941,26.156667709350586,17493600.0,0.006250021439425657,1.7391715387486468,4.6665395130009095,55.98959303460491,52.53078381966624,-0.14890660842494086,-0.15979834687520977,-1.1359119637215258,-2.3488603113962796,29.893919632205534,0.21000099182129262,0.13973480582240683,0.1471670150756843,-0.1880788132211073,0.4824128433724759,-0.020455899072711503,0.3147899292240801,-0.37624954717557557,80.43479162261116,21.71095700789143,0.16762291414839553,5,-0.17833328247070312,-0.47500038146972656,-1.5275006294250488,-2.161667823791504,-1.0533332824707031,4,-0.03980227209245324,-1.3296800035212817,26.13333320617676,2.450975552289481,26.083332061767575,1.1143118726089658,26.27666664123535,-0.03980227209245324
10269,2013-05-13,26.166667938232425,26.31333351135254,25.97333335876465,26.26666641235352,23141700.0,-0.0049435603484346835,2.517254987076154,-0.7142779291553134,45.755437382317325,51.84239326571368,-0.014705408950611343,-0.030579402495316543,-0.9540097407073098,-2.1918893001400335,27.368867430634374,0.3400001525878906,0.0947965885787383,0.016667842864993787,-0.3186528192961333,0.3519885050261209,-0.150992488215568,0.18432817394555556,-0.22306708848191548,52.94159720965928,-1.1419412457363762,0.16766033108056275,5,0.00499916076659801,-0.27833461761474965,-1.3116683959960973,-2.031668663024906,-1.3466682434082067,0,-0.04140136906319569,1.7391715387486468,26.296667098999023,-1.3296800035212817,26.13333320617676,2.450975552289481,26.083332061767575,-0.04140136906319569
10270,2013-05-14,26.26000022888184,26.28666687011719,25.88999938964844,25.99333381652832,30041100.0,0.0035668389597685035,1.479174117254314,-2.666704814221444,56.077793832063094,52.34897426775598,-0.05883366083372721,-0.12784091171014822,-1.0096181754762128,-2.259029914992741,25.20335884936495,0.39666748046875,0.05043944859641414,0.10833349227905487,-0.22891742009647587,0.4455844046545856,-0.0602919639087105,0.27695894846682023,0.2399997711181605,86.04664573020422,30.04264036567602,0.1686254561877651,5,-0.0916671752929723,-0.24166679382324574,-1.2666664123535192,-1.9966669082641637,-1.916667938232429,1,-0.0500126999202416,2.517254987076154,26.166667938232425,1.7391715387486468,26.296667098999023,-1.3296800035212817,26.13333320617676,-0.0500126999202416
10271,2013-05-15,26.6200008392334,26.65333366394043,26.21666717529297,26.26666641235352,24003300.0,0.013709086337159171,1.0793638539334518,1.3250053644231148,59.12519192147593,53.42808962148988,-0.3629408705707782,-0.4768482861469039,-1.3318770657737744,-2.5852636073788062,23.165916039337635,0.43666648864746094,0.06098496694652411,0.44583406448364116,0.0487043545249648,0.8429637744423175,0.24726920950430298,0.6443989194629793,-0.7300014495849574,95.63325978805966,38.41906446077296,0.1985648549793383,5,-0.34833431243896484,-0.5250005722045898,-1.3975005149841309,-2.1883344650268555,-2.116668701171875,2,-0.06085652848086276,1.479174117254314,26.26000022888184,2.517254987076154,26.166667938232425,1.7391715387486468,26.296667098999023,-0.06085652848086276
10272,2013-05-16,26.166667938232425,26.28666687011719,25.78000068664551,26.03333282470703,36385800.0,-0.017029785375995754,1.7142857142856627,0.37736236093043724,46.44740200437142,52.56336309832304,0.10335085689937884,0.012293994848366907,-0.8416383864367631,-2.1030118300550207,22.495417098015995,0.8400001525878871,0.07790306383218493,-0.029832267761225495,-0.3647932356562862,0.3051287001338352,-0.19731275170875406,0.13764821618630307,0.48666572570800426,44.27489418578766,-10.005408326349396,0.16748048394752973,5,0.04999923706054332,-0.07166767120361683,-0.8908348083496129,-1.7350015640258825,-1.433334350585941,3,-0.04624207387343149,1.0793638539334518,26.6200008392334,1.479174117254314,26.26000022888184,2.517254987076154,26.166667938232425,-0.04624207387343149
10273,2013-05-17,25.95666694641113,26.196666717529297,25.79999923706055,26.10000038146973,32007900.0,-0.00802551522100603,1.3564443940853,-1.0749864103224576,46.56994554246912,52.093876838739135,0.2695888261563262,0.22268603942457688,-0.5957662172602127,-1.8631566812416018,21.78868356074884,0.39666748046874645,0.08479838366091741,-0.2328332901000998,-0.582123619323756,0.11645703912355643,-0.4074784547119279,-0.05818812548827168,0.6966667175293004,20.22896928876178,-35.40947922891212,0.1746451646118278,5,0.2600002288818395,0.13833332061767933,-0.6375002861022914,-1.5250005722045863,-1.1666660308837855,4,-0.037498395336124646,1.7142857142856627,26.166667938232425,1.0793638539334518,26.6200008392334,1.479174117254314,26.26000022888184,-0.037498395336124646
10274,2013-05-20,25.79999923706055,25.96666717529297,25.78666687011719,25.959999084472656,16747800.0,-0.006035740631646913,1.0768942978498237,1.1162772129663328,47.83194585621573,51.66099744093724,0.3928421681632166,0.3840816089000363,-0.40119185385077216,-1.676816954461163,21.029857381466066,0.1800003051757777,0.08590624969820482,-0.38000097274779776,-0.7610309673282742,0.0010290218326787226,-0.5705159700380378,-0.18948597545755774,0.8358677673339798,2.289911286412547,-55.899254896974035,0.19051499729023905,5,0.4166679382324183,0.29500102996825817,-0.37249994277954457,-1.3033332824707067,-0.796667098999027,0,-0.021576179728432177,1.3564443940853,25.95666694641113,1.7142857142856627,26.166667938232425,1.0793638539334518,26.6200008392334,-0.021576179728432177
10275,2013-05-21,25.796667098999023,26.059999465942386,25.75,25.873332977294922,22452900.0,-0.0001291526418628619,-2.647050903746297,0.4791621963140559,45.24823489402873,50.419767242260086,0.35864094411443403,0.3613083377264026,-0.35867299937764585,-1.64044396748006,19.764861820605812,0.30999946594238637,0.0468615002941597,-0.35499982833862376,-0.7620175509264513,0.05201789424920378,-0.5585086896325357,-0.15149096704471177,0.8220825790405257,5.166097629469159,-53.43844117150752,0.2035088612939133,5,0.4049997329711914,0.29833316802978516,-0.29666757583618164,-1.2283344268798828,-0.7100009918212926,1,-0.03786021660963723,1.0768942978498237,25.79999923706055,1.3564443940853,25.95666694641113,1.7142857142856627,26.166667938232425,-0.03786021660963723
10276,2013-05-22,25.676666259765625,25.933332443237305,25.583332061767575,25.729999542236328,27093900.0,-0.004651796248440698,-1.9166494476674312,0.695658664012937,39.80029206041361,49.2050929475511,0.4636473027491377,0.47964801490034503,-0.20673436998873385,-1.4888291014679496,18.19568910465034,0.3500003814697301,0.025019663694372696,-0.45833396911621094,-0.9141506173588425,-0.002517320873579365,-0.6862422932375267,-0.23042564499489515,0.9073334311523418,13.270237288135963,-43.537494955651084,0.2279083241213165,5,0.4416666030883789,0.4183340072631836,-0.1766667366027832,-1.1083335876464844,-0.8466663360595739,2,-0.05192784591376254,-2.647050903746297,25.796667098999023,1.0768942978498237,25.79999923706055,1.3564443940853,25.95666694641113,-0.05192784591376254
10277,2013-05-23,25.44333267211914,25.64666748046875,25.416667938232425,25.61000061035156,24144600.0,-0.009087378606159269,-1.0909295833261436,3.125026822115662,28.901733148111347,46.1953307379407,0.658007842618737,0.6873136769442887,0.055946848699321095,-1.2218303870994731,16.76259062937872,0.2599983215331996,-0.009372624740368707,-0.6530008316040039,-1.2014405487968176,-0.1045611144111902,-0.9272206902004108,-0.37878097300759705,1.080626961049802,3.4185609765635885,-46.49987541770157,0.27421985859640696,5,0.5916681289672852,0.5916681289672852,0.05666685104370117,-0.875,-0.5799999237060511,3,-0.036944866703239376,-1.9166494476674312,25.676666259765625,-2.647050903746297,25.796667098999023,1.0768942978498237,25.79999923706055,-0.036944866703239376
10278,2013-05-24,25.770000457763672,25.803333282470703,25.38333320617676,25.440000534057614,22768800.0,0.012839032914996107,1.117653281530225,-1.9799844361539625,39.8395993962793,45.53801540615869,0.2780117981839396,0.33226374522428515,-0.23235160263526566,-1.5158915956384789,14.85722428479616,0.42000007629394176,-0.04029114952606605,-0.29749975204467916,-0.8511353227197098,0.2561358186303515,-0.5743175373821927,-0.0206819667071656,0.6653758398103484,57.1429779461502,9.859962548061347,0.2768177853375151,5,0.24833297729492188,0.24833297729492188,-0.23666763305664062,-1.2016677856445312,-0.8666667938232422,4,-0.04022766207615158,-1.0909295833261436,25.44333267211914,-1.9166494476674312,25.676666259765625,-2.647050903746297,25.796667098999023,-0.04022766207615158
10279,2013-05-28,25.773332595825195,26.01333236694336,25.68666648864746,25.84000015258789,18177600.0,0.00012930298806113072,-1.7222182485754476,-0.20202294598733997,39.919891456973176,43.74269292003759,0.2380511116759898,0.31709881724341216,-0.18874750041121757,-1.4916423497665257,13.517014859174267,0.32666587829589844,-0.05654849023694908,-0.276334285736084,-0.844285646444952,0.291617074972784,-0.560309966090518,0.007641394618350006,0.5568393926090991,57.63541243855087,12.569342268223785,0.2839756803544337,5,0.24500083923339844,0.24500083923339844,-0.17499971389770508,-1.2049999237060547,-0.85333251953125,1,-0.038153066804295754,1.117653281530225,25.770000457763672,-1.0909295833261436,25.44333267211914,-1.9166494476674312,25.676666259765625,-0.038153066804295754
10280,2013-05-29,25.40999984741211,25.683332443237305,25.35333251953125,25.683332443237305,17646900.0,-0.014097235856566637,1.414640103276229,4.099934197350728,37.375027000891265,41.32600792886152,0.5231458724569649,0.6759720673799876,0.2209538290151194,-1.1002191064965245,13.093586668185065,0.4200000762939453,-0.11422117894103678,-0.6148336410522468,-1.248717700963038,0.019050418858544305,-0.9317756710076424,-0.29789161109685125,0.8254882627964335,8.585960754847846,-36.78466164498997,0.3169420299553949,5,0.4099998474121094,0.5933332443237305,0.18833303451538086,-0.8416671752929688,-0.3400001525878906,2,-0.01600423895287839,-1.7222182485754476,25.773332595825195,1.117653281530225,25.770000457763672,-1.0909295833261436,25.44333267211914,-0.01600423895287839
10281,2013-05-30,25.209999084472656,25.51333236694336,25.203332901000977,25.49666786193848,18684000.0,-0.007870947034256726,-1.0666552226185253,1.048791040089333,33.60945864045574,39.89956977731533,0.5611111309994996,0.8560692542277479,0.4638059428874115,-0.8743895042053573,12.48344140936058,0.3099994659423828,-0.14078554321619663,-0.774334335327147,-1.5055509701141503,-0.043117700540143744,-1.1399426527206487,-0.4087260179336454,0.9196303548546112,0.8229861564074006,-43.38979587655748,0.36560831739350247,5,0.49000072479248047,0.7183341979980469,0.388333797454834,-0.6416664123535156,0.3600006103515625,3,-0.00489222458444627,1.414640103276229,25.40999984741211,-1.7222182485754476,25.773332595825195,1.117653281530225,25.770000457763672,-0.00489222458444627
10282,2013-05-31,24.946666717529297,25.209999084472656,24.940000534057614,25.1200008392334,29237100.0,-0.0104455524199345,-1.8928443704210096,0.6046494607344051,26.857131272916746,37.70925708069841,0.7075986100363636,1.079724060424681,0.7620103820451831,-0.5829845510890763,12.05382357893575,0.2699985504150426,-0.214331256120321,-0.9773333549499519,-1.8375791264046804,-0.11708758349522341,-1.4074562406773161,-0.5472104692225876,1.0532812064322883,0.6210738624755615,-37.398410175311305,0.43012288572736473,5,0.5533332824707031,0.8500003814697266,0.7033333778381348,-0.34166717529296875,0.7299995422363281,4,-0.0046766485937485,-1.0666552226185253,25.209999084472656,1.414640103276229,25.40999984741211,-1.7222182485754476,25.773332595825195,-0.0046766485937485
10283,2013-06-03,25.229999542236328,25.26666641235352,24.8799991607666,25.020000457763672,25321500.0,0.01135754238893738,1.7294207932788968,-1.2115276692672514,34.744812881003725,36.25513119456374,0.34681982217388807,0.7409179713504344,0.5160565180614824,-0.8373234802252014,10.979313979475416,0.3866672515869176,-0.3272655159889801,-0.6346671104431145,-1.515290604353897,0.2459563834676679,-1.0749788573985057,-0.1943553634877233,0.60035679934062,30.882390065180843,-5.032693641435216,0.4403117469553917,6,0.23999977111816406,0.5366668701171875,0.4658341407775879,-0.625,0.3600006103515625,0,-0.014532968706932325,-1.8928443704210096,24.946666717529297,-1.0666552226185253,25.209999084472656,1.414640103276229,25.40999984741211,-0.014532968706932325
10284,2013-06-04,25.31333351135254,25.459999084472656,25.156667709350586,25.25666618347168,28032000.0,0.003302971487443074,-1.3636431193615028,0.2698455949137148,34.53159652488708,35.06439359799244,0.20919121495745685,0.6131495919718759,0.4594826652123736,-0.8907781791082385,9.800842728344444,0.3033313751220703,-0.37719738940023007,-0.5031664848327644,-1.3942259325312172,0.3878929628656884,-0.9486962086819908,-0.05763676098353798,0.34595853767854834,53.94203875795982,23.361632787955593,0.445529723849227,6,0.1333322525024414,0.45333290100097656,0.3916664123535156,-0.7083339691162109,0.5633335113525391,1,-0.016196991487835155,1.7294207932788968,25.229999542236328,-1.8928443704210096,24.946666717529297,-1.0666552226185253,25.209999084472656,-0.016196991487835155
10285,2013-06-05,25.083332061767575,25.31666755676269,25.023332595825195,25.239999771118164,20335800.0,-0.009086177823312447,-1.1204938884407512,-2.764692022887979,23.77700312140945,33.28402816032531,0.3658365994131607,0.7896513422074705,0.7079981075272919,-0.6308138707084829,8.66776019235581,0.29333496093749645,-0.42338662380744907,-0.6735012054443388,-1.594143712180447,0.24714130129176937,-1.1338224588123929,-0.2131799520762847,0.43568726737590424,32.10520134076541,9.350635035905654,0.46032125336805374,6,0.3633337020874059,0.683334350585941,0.6583347320556676,-0.47833251953124645,0.7933349609375036,2,-0.00651157450180162,-1.3636431193615028,25.31333351135254,1.7294207932788968,25.229999542236328,-1.8928443704210096,24.946666717529297,-0.00651157450180162
10286,2013-06-06,25.209999084472656,25.24666786193848,24.946666717529297,25.09000015258789,28275300.0,0.005049848337260965,2.10340949449501,-0.765945531355368,31.626099532712345,33.58673553639209,0.18552087007873652,0.6263131086865847,0.6025584164116466,-0.7279143290019441,8.76484918879771,0.30000114440918324,-0.46394510727854765,-0.5031675338745103,-1.4412852580377447,0.43495019028872406,-0.9722263959561275,-0.03410867179289312,0.25,56.896546054254216,35.34133621493787,0.4690588620816178,6,0.23666667938232422,0.5566673278808594,0.6008343696594238,-0.6049995422363281,0.46666717529296875,3,-0.005553327835488342,-1.1204938884407512,25.083332061767575,-1.3636431193615028,25.31333351135254,1.7294207932788968,25.229999542236328,-0.005553327835488342
10287,2013-06-07,25.44333267211914,25.623332977294922,25.39666748046875,25.459999084472656,25041600.0,0.009255596831425406,-3.1213109068839953,-0.13888800584925454,40.22841690441949,33.629937481740996,-0.05343162361032583,0.3569362519188921,0.3934936959295747,-0.9282679671010854,8.202849112553313,0.4133338928222656,-0.4954509038168595,-0.23533391952514648,-1.159030550745527,0.688362711695234,-0.6971822351353367,0.22651439608504376,-0.5633335113525391,75.78472804904021,51.828522254868496,0.4618483156101911,6,0.0033330917358398438,0.323333740234375,0.44083452224731445,-0.8383331298828125,0.3466682434082031,4,0.004978397458281103,2.10340949449501,25.209999084472656,-1.1204938884407512,25.083332061767575,-1.3636431193615028,25.31333351135254,0.004978397458281103
10288,2013-06-10,25.25,25.54999923706055,25.21999931335449,25.426666259765625,20194500.0,-0.007598559300802443,-1.7887203623410088,10.60013733119707,39.67460973363486,33.602683956925624,0.06524290826374468,0.4931171070032079,0.6088117736533434,-0.7063639786828233,7.76008613388922,0.3299999237060618,-0.5102167958208383,-0.37633323669433594,-1.2707402186958952,0.5180737453072233,-0.8235367276951173,0.07087025430644545,-0.3551341629028322,44.82760564650701,17.381796346705848,0.44720349100078044,6,0.031665802001953125,0.5166664123535156,0.6341671943664551,-0.6166667938232422,0.4833335876464844,0,0.016897673654084233,-3.1213109068839953,25.44333267211914,2.10340949449501,25.209999084472656,-1.1204938884407512,25.083332061767575,0.016897673654084233
10289,2013-06-11,25.083332061767575,25.27666664123535,24.99666786193848,25.13999938964844,18019200.0,-0.006600710425046508,-1.4348172228488467,0.32075919847991585,37.38205884119247,33.60346527251465,0.1382832002604779,0.6055075581661349,0.7895341041083519,-0.5130279639159419,7.904436234618978,0.27999877929687145,-0.4822415327122158,-0.4888343811035192,-1.376650879465334,0.3989821172582957,-0.9327426302844266,-0.044926131922611745,-0.17389688186645103,20.196861047219066,-9.65131703752316,0.44390824918090793,6,0.16833400726318715,0.683334350585941,0.8125014305114782,-0.44999885559081676,0.6966686248779368,1,0.020199393349043415,-1.7887203623410088,25.25,-3.1213109068839953,25.44333267211914,2.10340949449501,25.209999084472656,0.020199393349043415
10290,2013-06-12,24.946666717529297,25.23666763305664,24.88333320617676,25.156667709350586,14193300.0,-0.005448452538193038,-1.0990079938361015,3.7058566139342375,37.16296623256054,33.998299449415185,0.22608864218992508,0.6732545117116508,0.9326154223283325,-0.34830246508082396,8.434845355267754,0.35333442687987926,-0.5135657917408452,-0.5598330497741699,-1.4274891159722642,0.3078230164239244,-0.9936610828732171,-0.12600501667512276,0.676666259765625,8.558585262376067,-22.42051489602836,0.43382803309904694,6,0.30499935150146484,0.8199996948242188,0.9925003051757812,-0.07666683197021484,1.0799999237060547,2,0.037279541820402606,-1.4348172228488467,25.083332061767575,-1.7887203623410088,25.25,-3.1213109068839953,25.44333267211914,0.037279541820402606
10291,2013-06-13,25.0,25.11000061035156,24.85333251953125,24.926666259765625,21718500.0,0.0021378921310246657,-1.333333333333301,-0.34920663754189335,41.67711053214302,35.64496381155144,0.1562675475533446,0.5189382284790227,0.8866651001118449,-0.3748434263353495,7.986467977260769,0.25666809082030895,-0.5495508630893013,-0.4254997253417976,-1.1453484996479517,0.29434904896435654,-0.7854241124948764,-0.06557533818871875,0.6085329818725569,19.04771341236853,-14.780724048034806,0.3599243871530773,6,0.23833274841308594,0.7533330917358398,0.9691667556762695,-0.10166645050048828,0.9566669464111293,3,0.035066680908203196,-1.0990079938361015,24.946666717529297,-1.4348172228488467,25.083332061767575,-1.7887203623410088,25.25,0.035066680908203196
10292,2013-06-14,24.95666694641113,25.09000015258789,24.933332443237305,24.946666717529297,19054500.0,-0.0017333221435548163,-7.545019505851756,0.1363660008322445,32.91315550105986,35.44144632489101,0.22480942379489477,0.49220892984496345,0.9348805772984292,-0.3067205109211457,8.89082072251549,0.15666770935058594,-0.5528350610537451,-0.40833272933960174,-1.0666614681564575,0.24999600947725398,-0.7374970987480296,-0.07916835993117388,0.6216580169677748,14.832691770657641,-15.38374408243431,0.32916436940842775,6,0.2816658020019567,0.7966661453247106,1.0133333206176793,0.0333328247070348,1.2266654968261754,4,0.028849978841346546,-1.333333333333301,25.0,-1.0990079938361015,24.946666717529297,-1.4348172228488467,25.083332061767575,0.028849978841346546
10293,2013-06-17,24.983333587646484,25.149999618530273,24.83666610717773,25.0,19441800.0,0.0010685177348648267,-1.0214975696794204,-1.6666030898346567,33.56451665384971,35.33399300588686,0.1782147864842969,0.4098995368547058,0.9114651526178079,-0.3077115585693555,9.921059577481486,0.3133335113525426,-0.5260415673939391,-0.3329994201660149,-0.9497591041421067,0.2837602638100769,-0.6413792621540608,-0.024619578177969004,0.5659916779785128,33.33347782926703,6.313323760036667,0.3083798419880466,6,0.24666595458984375,0.7616662979125977,0.9866666793823242,0.029999732971191406,1.0933341979980469,0,0.032288218265625446,-7.545019505851756,24.95666694641113,-1.333333333333301,25.0,-1.0990079938361015,24.946666717529297,0.032288218265625446
10294,2013-06-18,25.24333381652832,25.29333305358887,24.933332443237305,25.0,20219100.0,0.010406947014084622,1.0970973028526758,-14.600251773861295,46.376827218349035,37.84508457221348,-0.10366007847816405,0.11178849198008933,0.6481330469745288,-0.5418603320280937,10.873851477742132,0.36000061035156605,-0.44427723866126456,-0.04516592025756694,-0.6187541556649307,0.5284223151497969,-0.33196003796124884,0.24162819744611497,0.26323189958984017,89.05126866450811,57.233196074534575,0.28679411770368174,6,-0.013334274291992188,0.5016660690307617,0.7266664505004883,-0.23000049591064453,0.7599983215332031,1,0.019411056189310827,-1.0214975696794204,24.983333587646484,-7.545019505851756,24.95666694641113,-1.333333333333301,25.0,0.019411056189310827
10295,2013-06-19,24.81999969482422,25.31999969482422,24.78000068664551,25.24666786193848,24987300.0,-0.016770135227816785,-1.1315770651147017,-1.7534273419190125,42.27214249323865,39.02797823449418,0.31110848930018165,0.48296329349048506,1.0542281975157302,-0.0906693060189312,11.726198109895309,0.5399990081787074,-0.41715778153763594,-0.41966667175292827,-0.9771668654597399,0.13783352195388332,-0.6984167686063358,-0.1409165748995207,0.6463720447575163,7.407237341715654,-27.161159971344947,0.27875009685340585,6,0.3816671371459961,0.89666748046875,1.2100005149841309,0.22666645050048828,1.1800003051757812,2,0.03867852552880913,1.0970973028526758,25.24333381652832,-1.0214975696794204,24.983333587646484,-7.545019505851756,24.95666694641113,0.03867852552880913
10296,2013-06-20,24.34333229064941,24.886667251586914,24.33666610717773,24.833332061767575,27209100.0,-0.01920497220127726,-1.1854402006889349,1.1484329248939318,38.97684908659935,38.888915143625276,0.72852272560025,0.900803659122051,1.5158217636787548,0.40950317750596454,13.079355108397502,0.5500011444091832,-0.40867960705413253,-0.8296673774719281,-1.4785348294758087,-0.18079992546804746,-1.1541011034738666,-0.5052336514699896,1.068129764697428,0.6779167878964188,-36.60722266415242,0.32443372600194004,6,0.6000003814697301,1.1516675949096715,1.75000095367432,0.7033338546752965,1.6533355712890696,3,0.06914970927100761,-1.1315770651147017,24.81999969482422,1.0970973028526758,25.24333381652832,-1.0214975696794204,24.983333587646484,0.06914970927100761
10297,2013-06-21,24.503332138061523,24.733333587646484,24.416667938232425,24.50666618347168,43693500.0,0.006572635393617521,-2.584979810412317,0.00680417748471201,36.09694184759098,38.4913964896204,0.47065591973940357,0.7028036580048536,1.337783211297637,0.2713033373163327,14.025667739558967,0.39000129699707387,-0.34345178866410464,-0.6226675033569329,-1.3232059769008089,0.07787097018694311,-0.9729367401288727,-0.2723982665849931,0.8166675567626953,16.94908350305529,-20.272442861979712,0.3502692367719384,6,0.3250007629394531,0.8083343505859375,1.6800012588500977,0.7416677474975586,1.4600009918212855,4,0.05931172136756491,-1.1854402006889349,24.34333229064941,-1.1315770651147017,24.81999969482422,1.0970973028526758,25.24333381652832,0.05931172136756491
10298,2013-06-24,24.733333587646484,24.93000030517578,24.29999923706055,24.35000038146973,29091900.0,0.00938653764675923,-1.606889312449956,-114.97540045766483,39.49277039909838,38.725919996054394,0.17842087153894326,0.41229416247239214,1.0837693904915753,0.06540580065189161,15.27887826462096,0.6300010681152308,-0.3179169798842594,-0.3408327102661133,-0.9924376753046822,0.3107722547724556,-0.6666351927853995,-0.015030227746827052,0.48833274841308594,42.48374079517683,7.072500340369459,0.3258024825192845,6,0.07666587829589844,0.5149993896484375,1.4225001335144043,0.5949993133544922,1.2466659545898438,0,0.05862529005451367,-2.584979810412317,24.503332138061523,-1.1854402006889349,24.34333229064941,-1.1315770651147017,24.81999969482422,0.05862529005451367
10299,2013-06-25,24.790000915527344,24.916667938232425,24.61333274841309,24.75666618347168,21653400.0,0.0022911318314633444,1.116276439316767,0.08696019942580575,44.32994631901852,39.52225111677195,0.08467305342930231,0.29321410480109833,1.0042201858933026,0.03235212032957335,16.331188593686242,0.30333518981933594,-0.33862910247570355,-0.23499879837036275,-0.8081465771342522,0.3381489803935267,-0.5215726877523075,0.051575091011581975,0.32106536865234503,48.039358682359094,11.705547044565854,0.28657388938194545,6,0.019998550415039062,0.38999843597412465,1.365832805633545,0.5383319854736328,1.2833328247070277,1,0.05190265520770021,-1.606889312449956,24.733333587646484,-2.584979810412317,24.503332138061523,-1.1854402006889349,24.34333229064941,0.05190265520770021
10300,2013-06-26,25.003332138061523,25.059999465942386,24.84666633605957,24.873332977294922,16435200.0,0.008605535080902671,-1.327281806926869,3.899811180408537,46.13465924941337,40.017534307579766,-0.13385070950204891,0.05044034649414897,0.7677575947178354,-0.15875930522315684,17.2061466285323,0.2699985504150426,-0.3407832026928581,-0.0013341903686523438,-0.5450722730556343,0.5424038923183296,-0.27320323171214156,0.27053485097483687,-0.703332901000973,92.54377489277394,56.38158867198932,0.27186904134349016,6,-0.19333267211914062,0.17666721343994496,1.1525015830993652,0.3250007629394531,1.2466678619384766,2,0.03999466928960804,1.116276439316767,24.790000915527344,-1.606889312449956,24.733333587646484,-2.584979810412317,24.503332138061523,0.03999466928960804
10301,2013-06-27,25.08666610717773,25.3700008392334,25.07999992370605,25.15999984741211,21263400.0,0.0033329145353930834,-5.692372023416057,-0.5641093357982578,42.932634090074146,41.13080970635912,-0.22752493431400467,-0.04490971775665642,0.6636105230948139,-0.21458603162151135,17.411774373657195,0.366668701171875,-0.3194311760822828,0.08816642761230042,-0.4485182507654457,0.6248511059900466,-0.18017591157657264,0.3565087668011735,-0.7714668655395442,73.5201581492681,40.619697774479505,0.2683423391888738,6,-0.25166606903075817,0.0699996948242223,1.061667442321781,0.24166679382324574,1.1700000762939489,3,0.0364071450913499,-1.327281806926869,25.003332138061523,1.116276439316767,24.790000915527344,-1.606889312449956,24.733333587646484,0.0364071450913499
10302,2013-06-28,24.82999992370605,25.21999931335449,24.81666755676269,25.03666687011719,43644900.0,-0.010231179478976005,-2.4571538342065273,2.8181699958384954,41.88144605462925,42.05491297311241,0.010375032595661082,0.21351495834741385,0.9105590885863002,0.062306618624038634,17.240610580095836,0.4033317565917969,-0.2927553322309038,-0.16266641616821786,-0.7042371461084471,0.3789043137720114,-0.43345178113833427,0.10811894880189854,-0.4726086181640561,49.532700284675315,17.391559905751123,0.27078536497011474,6,0.0050001144409215215,0.326665878295902,1.2766666412353551,0.4983329772949254,1.1266670227050781,4,0.04698622399585961,-5.692372023416057,25.08666610717773,-1.327281806926869,25.003332138061523,1.116276439316767,24.790000915527344,0.04698622399585961
10303,2013-07-01,24.86333274841309,25.09333229064941,24.70000076293945,24.99666786193848,20093100.0,0.0013424415952258961,1.4081720831923321,0.6451690308528384,45.51631755183484,41.95930078794416,-0.04667878694476002,0.15948056867816618,0.8555526582440827,0.04672534088315672,17.020519084013188,0.39333152770996094,-0.2871257176754156,-0.11100025177001527,-0.6434914112341019,0.4214909076940714,-0.3772458315020586,0.15524532796202806,-0.46543706152343844,33.03958539192175,-0.5871273063907765,0.2662455797320437,7,-0.028332710266116834,0.29333305358886363,1.1716680526733363,0.4650001525878871,0.9266681671142543,0,0.04424187186007589,-2.4571538342065273,24.82999992370605,-5.692372023416057,25.08666610717773,-1.327281806926869,25.003332138061523,0.04424187186007589
10304,2013-07-02,24.90333366394043,25.226667404174805,24.73666763305664,24.770000457763672,20179200.0,0.0016088316048417095,-3.900025749353882,-0.9999856950762452,49.080628987522395,42.715799287309025,-0.15643104391590512,0.0919003587519569,0.797334796722005,0.02531458313173829,17.25856878208968,0.48999977111816406,-0.25441559580153594,-0.05049934387206889,-0.5590705170187675,0.45807182927462975,-0.3047849304454182,0.20378624270128043,-0.4665537709570273,30.348190723454778,-6.183050487325886,0.2542855865733493,7,-0.06833362579345703,0.25333213806152344,1.114999771118164,0.4249992370605469,0.8466663360595703,1,0.043233805273825254,1.4081720831923321,24.86333274841309,-2.4571538342065273,24.82999992370605,-5.692372023416057,25.08666610717773,0.043233805273825254
10305,2013-07-03,24.920000076293945,25.040000915527344,24.696666717529297,24.803333282470703,6949200.0,0.000669244229644983,-1.0808138022714793,0.8750017881410486,48.27586490390506,43.74902326700966,-0.17592058341996974,0.06574068315531179,0.7502340305121393,0.02619336800383465,17.230777785690087,0.3433341979980469,-0.22421745715740116,-0.025666332244874468,-0.5307151212681802,0.4793824567784313,-0.27819072675652734,0.2268580622667784,-0.44589134546054154,33.168281773605536,-5.344230939745032,0.252524394511652,7,-0.08500003814697266,0.07166576385498047,1.0983333587646484,0.40833282470703125,0.713333129882816,2,0.04628144704692749,-3.900025749353882,24.90333366394043,1.4081720831923321,24.86333274841309,-2.4571538342065273,24.82999992370605,0.04628144704692749
10306,2013-07-05,25.06999969482422,25.08666610717773,24.803333282470703,25.04999923706055,16331700.0,0.0060192463110368966,9.62499105929604,0.17143230827076916,52.335151339374555,45.55326876609672,-0.23691675742122698,-0.10043443748873315,0.582306282237063,-0.10478486984770541,16.973086199294833,0.2833328247070277,-0.25000055734135174,0.13133325576782084,-0.36203536647237655,0.6247018780080182,-0.11535105535227785,0.37801756688791954,-0.560055279654815,70.44009313607296,27.737081243326372,0.24668431112009845,7,-0.2349996566772461,-0.10833358764648438,0.8416666984558105,0.2583332061767578,0.6233329772949219,4,0.04706822176066461,-1.0808138022714793,24.920000076293945,-3.900025749353882,24.90333366394043,1.4081720831923321,24.86333274841309,0.04706822176066461
10307,2013-07-08,25.56999969482422,25.59000015258789,25.226667404174805,25.226667404174805,20140200.0,0.019944156604964958,-1.116507874781256,17.1662216288415,60.114927560252426,47.8446195617805,-0.6366484218167976,-0.6223674020250094,0.06315604426648491,-0.5826629047475365,17.701459138778237,0.5200004577636719,-0.21849038880079874,0.6249999046325669,0.10199214902623766,1.1480076602388962,0.3634960268294023,0.8865037824357316,-1.0256530226922536,97.7611430425908,51.647512189574385,0.26150387780316403,7,-0.46833324432373047,-0.6083335876464844,0.24416685104370117,-0.2416667938232422,0.05000114440917969,0,0.02685438000949425,9.62499105929604,25.06999969482422,-1.0808138022714793,24.920000076293945,-3.900025749353882,24.90333366394043,0.02685438000949425
10308,2013-07-09,25.676666259765625,25.81333351135254,25.57999992370605,25.65333366394043,15819300.0,0.004171551279408048,-1.7450997991674257,0.06795922335490681,57.88832987858016,49.35110662395402,-0.6654056749363484,-0.7330121834614403,-0.06600702295161653,-0.6663094524143567,18.221962533870002,0.2433338165283203,-0.12950475001410666,0.7103331565856941,0.10639698465842073,1.3142693285129674,0.4083650706220574,1.0123012425493307,-1.0695803788063039,87.7611430425908,45.13405650544032,0.3019680859636361,7,-0.42166614532470703,-0.619999885559082,-0.02833271026611328,-0.3183326721191406,-0.20999908447265625,1,0.01090486918405964,-1.116507874781256,25.56999969482422,9.62499105929604,25.06999969482422,-1.0808138022714793,24.920000076293945,0.01090486918405964
10309,2013-07-10,25.59000015258789,25.833332061767575,25.483333587646484,25.65333366394043,15432900.0,-0.0033752865851411906,-1.5301096840464952,-2.7143791383961418,65.97511424306742,51.55560162324891,-0.5066001734101739,-0.6392143871483142,0.003676584370474245,-0.5538598166007311,18.171087815118593,0.3499984741210902,-0.03826639158825529,0.5983336448669441,-0.06577572760341255,1.2624430173373007,0.26627895863176576,0.9303883311021224,-0.8864144611971128,78.59247575259278,30.208656544108578,0.3320546862351781,7,-0.3250007629394531,-0.5233345031738281,0.02833271026611328,-0.1399993896484375,-0.7866668701171875,2,0.00781558271773708,-1.7450997991674257,25.676666259765625,-1.116507874781256,25.56999969482422,9.62499105929604,25.06999969482422,0.00781558271773708
10310,2013-07-11,25.876667022705078,25.916667938232425,25.77666664123535,25.81666755676269,14042100.0,0.01120230044579329,-1.0000000000000508,-0.9473573257040163,84.53457671882667,56.1780396931103,-0.7334910038026692,-0.8987130873527924,-0.2897920921744088,-0.8047244304378651,17.943950295191083,0.3266677856445348,0.04139192747221898,0.8385004997253418,0.06623086036933046,1.6107701390813531,0.4523656800473361,1.2246353194033475,-1.0601066942766195,96.40710766342045,40.25429810221037,0.3861348196780055,7,-0.5699996948242188,-0.7683334350585902,-0.2700009346008301,-0.40833377838134766,-1.1733341217041016,3,-0.004895028505562005,-1.5301096840464952,25.59000015258789,-1.7450997991674257,25.676666259765625,-1.116507874781256,25.56999969482422,-0.004895028505562005
10311,2013-07-12,25.876667022705078,25.88999938964844,25.77666664123535,25.8700008392334,13373100.0,0.0,5.80045779685141,0.11110404679402973,83.33337962821506,60.78381009017539,-0.6812894658412176,-0.8745041764004888,-0.3003877493173803,-0.7656846109380631,17.6400106302727,0.11333274841308949,0.10608919960384355,0.7946671485900865,-0.06324967126647962,1.6525839684466526,0.3657087386618052,1.2236255585183677,-0.9280937811001451,94.2027703526376,31.72399996703725,0.428958409928283,7,-0.5699996948242188,-0.7683334350585902,-0.2700009346008301,-0.33500003814697266,-1.3500003814697266,4,-0.009403599633399762,-1.0000000000000508,25.876667022705078,-1.5301096840464952,25.59000015258789,-1.7450997991674257,25.676666259765625,-0.009403599633399762
10312,2013-07-15,25.676666259765625,25.76666641235352,25.56666755676269,25.76666641235352,14661600.0,-0.007729000136067143,3.444411477980564,-13.501001430615698,73.2348088516063,63.86364245681666,-0.3895213375818152,-0.6511836976675305,-0.11782351473798514,-0.5298057494376245,17.10041244296989,0.30999946594238637,0.15009118336618243,0.5586664199829094,-0.33671363439096424,1.4540464743567831,0.1109763927959726,1.0063564471698463,-0.6119216545653927,44.61512729321419,-19.550471029636512,0.44769002718693673,7,-0.3699989318847656,-0.5683326721191371,-0.07000017166137695,0.00333404541015625,-1.2666664123535156,0,0.0006490878599623162,5.80045779685141,25.876667022705078,-1.0000000000000508,25.876667022705078,-1.5301096840464952,25.59000015258789,0.0006490878599623162
10313,2013-07-16,25.790000915527344,25.81666755676269,25.63333320617676,25.65999984741211,14122800.0,0.004413916301093668,1.0,-1.4444538634340125,73.96166776659166,66.6282023211577,-0.399607628822519,-0.7388684145797626,-0.25612659325771503,-0.6118275377451141,16.35756117146195,0.1833343505859304,0.2042429977907716,0.6316677093505874,-0.30966568825249396,1.5730011069536687,0.1610010105490467,1.102334408152128,-0.6230255103632487,70.76921722595809,4.375233906814415,0.4706666988015415,7,-0.4833335876464844,-0.6816673278808558,-0.1833348274230957,-0.09000015258789062,-1.2733345031738246,1,-0.006591704934434284,3.444411477980564,25.676666259765625,5.80045779685141,25.876667022705078,-1.0000000000000508,25.876667022705078,-0.006591704934434284
10314,2013-07-17,25.733333587646484,25.93000030517578,25.696666717529297,25.873332977294922,16053900.0,-0.0021972596304462577,-1.1875044703526214,-1.0769095337304497,68.91193297209048,68.9210987731783,-0.23783415868847513,-0.6783907668698568,-0.22108761145838685,-0.5246041062524469,16.17514336716067,0.23333358764648438,0.2862598408939441,0.5505003929138184,-0.4250330408653298,1.5260338266929665,0.06273367602424429,1.0382671098033924,-0.47639507851419083,45.87145849410261,-16.503628408622937,0.4877667168895732,7,-0.3666667938232422,-0.6183338165283203,-0.20916748046875,-0.03333282470703125,-1.2466659545898438,2,-0.010362684315472048,1.0,25.790000915527344,3.444411477980564,25.676666259765625,5.80045779685141,25.876667022705078,-0.010362684315472048
10315,2013-07-18,25.78000068664551,25.85000038146973,25.670000076293945,25.739999771118164,12449700.0,0.0018134882851490453,-1.0000000000000395,-0.285722070844712,68.3098726342439,70.69606780594157,-0.16727157583453334,-0.6845464443671112,-0.2892867104146717,-0.540346403022518,15.589152130214337,0.1800003051757848,0.3621645766449575,0.5491674423217816,-0.4454805304781253,1.5438154151216885,0.051843455921826376,1.0464914287217368,-0.4288335260671303,58.715634859391066,-2.156743711983154,0.4973239863999541,7,-0.2016668319702184,-0.6650009155273473,-0.2708344459533727,-0.05666732788086293,-1.3000011444091832,3,-0.037884692713788026,-1.1875044703526214,25.733333587646484,1.0,25.790000915527344,3.444411477980564,25.676666259765625,-0.037884692713788026
10316,2013-07-19,26.02666664123535,26.05666732788086,25.78000068664551,25.81666755676269,20477700.0,0.009568112801394024,1.0493790531089466,5.249856952126268,81.76988282476381,73.10217394644283,-0.294984047438259,-0.8417943305340749,-0.5488296232948358,-0.7579052471448335,14.255523682150873,0.276666641235348,0.4381149360292831,0.7116666793823256,-0.2511476086186981,1.6744809673833494,0.23025953538181554,1.1930738233828357,-0.5944628404133354,93.87740802877377,30.266485993364768,0.48140714400051177,7,-0.2566661834716797,-0.8483333587646484,-0.5175004005432129,-0.26000022888183594,-1.683334350585941,4,-0.05084530256893327,-1.0000000000000395,25.78000068664551,-1.1875044703526214,25.733333587646484,1.0,25.790000915527344,-0.05084530256893327
10317,2013-07-22,25.95666694641113,26.083332061767575,25.90999984741211,25.96333312988281,12474600.0,-0.0026895374574521513,-2.4666310629615134,-0.03174386920980873,78.47221532354342,75.38927232921651,-0.18368384459882137,-0.6928548374075127,-0.494397717263908,-0.6618373123710377,12.873544843939156,0.1733322143554652,0.5220744326976465,0.5690002441406214,-0.3544517108100038,1.4924521990912467,0.10727426666530704,1.0307262216159359,-0.4245489812596972,71.8521250037083,4.193443503706874,0.46172597747531335,7,-0.173334121704098,-0.7650012969970668,-0.46083402633666637,-0.20333385467528942,-1.6700000762939382,0,-0.0550918308628795,1.0493790531089466,26.02666664123535,-1.0000000000000395,25.78000068664551,-1.1875044703526214,25.733333587646484,-0.0550918308628795
10318,2013-07-23,26.183332443237305,26.209999084472656,25.933332443237305,25.98666763305664,15758700.0,0.008732457726338128,1.2133500164033233,-29.501859799713877,80.37971933001347,76.98978400554385,-0.3698100719376143,-0.8488407502465734,-0.7395836492371792,-0.8561681475738894,12.217437076052574,0.27666664123535156,0.5970560497897353,0.7231657981872566,-0.21159383876186055,1.6579254351363737,0.255785979712698,1.1905456166618151,-0.5519959406949653,95.06172403440299,21.74648371605481,0.4673798184745585,7,-0.2949991226196289,-0.9283332824707031,-0.6874995231628418,-0.42999935150146484,-2.0566654205322266,1,-0.06772753619767813,-2.4666310629615134,25.95666694641113,1.0493790531089466,26.02666664123535,-1.0000000000000395,25.78000068664551,-0.06772753619767813
10319,2013-07-24,26.07666778564453,26.229999542236328,25.906667709350586,26.226667404174805,14790000.0,-0.004073761727007463,3.127713454350658,-0.762717124596301,76.32781533144905,76.07792162916857,-0.20881043405460176,-0.6754716046767975,-0.6488698279966592,-0.722570323440344,11.491140360059317,0.3233318328857422,0.6083376123341324,0.5521677970886216,-0.36533567707356696,1.4696712712508102,0.09341606000752734,1.010919534169716,-0.32959876671612776,72.61930306776885,-5.53572888099022,0.45875173708109507,7,-0.17833423614501953,-0.8116683959960938,-0.5891680717468262,-0.3316679000854492,-1.9333343505859375,2,-0.05982364718201494,1.2133500164033233,26.183332443237305,-2.4666310629615134,25.95666694641113,1.0493790531089466,26.02666664123535,-0.05982364718201494
10320,2013-07-25,26.003332138061523,26.15333366394043,25.876667022705078,26.01666641235352,17760600.0,-0.002812309003045965,-1.0750166298306976,0.08889538801930066,72.01254890952777,74.82005154931443,-0.12920512234025594,-0.5516611666032247,-0.5956748941118022,-0.6305445360075446,11.180932404492978,0.27666664123535156,0.6216701678116578,0.42883214950561666,-0.4780159800919819,1.3356802791032152,-0.02459191529318261,0.8822562143044159,-0.1596770144715336,49.62933763971324,-28.282902254343327,0.4534240647987994,7,-0.10499858856201172,-0.7383327484130859,-0.5158324241638184,-0.2583322525024414,-1.6766643524169922,3,-0.05832577521035909,3.127713454350658,26.07666778564453,1.2133500164033233,26.183332443237305,-2.4666310629615134,25.95666694641113,-0.05832577521035909
10321,2013-07-26,26.0,26.01000022888184,25.70000076293945,25.976667404174805,16047300.0,-0.00012814273354788686,13.307760024646955,-1.7498211986835561,63.244365487243414,73.71000228660745,-0.11905868449114365,-0.5021410286973378,-0.6245431186421868,-0.6108001897416138,11.590927275022395,0.3099994659423899,0.6227204140022238,0.37983331680297994,-0.5154918158092876,1.2751584494152475,-0.06782924950315561,0.8274958831091155,0.22999954223632812,56.60376000460673,-18.02121241536915,0.44766256630613416,7,-0.06833362579345703,-0.7350006103515625,-0.5408329963684082,-0.28333282470703125,-1.7733325958251953,4,-0.05846155606783354,-1.0750166298306976,26.003332138061523,3.127713454350658,26.07666778564453,1.2133500164033233,26.183332443237305,-0.05846155606783354
10322,2013-07-29,25.99666786193848,26.083332061767575,25.926666259765625,25.94333267211914,10395000.0,-0.00012815915621233742,-2.6153084354848537,2.2858660998938825,60.52637853126495,72.21719237157113,-0.07326535648703825,-0.42891424388465893,-0.6394994543358656,-0.5890989684127952,11.457924860471138,0.15666580200194957,0.5549339160722937,0.31816778182983896,-0.5098886131538087,1.1462241768134867,-0.09586041566198489,0.7321959793216628,0.2227317047119115,55.97505326193451,-16.286513517932683,0.4140281974918234,7,-0.046668052673343396,-0.7316684722900426,-0.7775015830993688,-0.5016679763793981,-1.693334579467777,0,-0.06359798032845987,13.307760024646955,26.0,-1.0750166298306976,26.003332138061523,3.127713454350658,26.07666778564453,-0.06359798032845987
10323,2013-07-30,25.96333312988281,26.1200008392334,25.89666748046875,26.06999969482422,13601100.0,-0.0012822694136304102,1.1612676966240287,-1.999928476915858,62.72725617590582,71.53000606088395,-0.01425706326788756,-0.32564062612115663,-0.618447621840307,-0.5370831865404746,11.091505983954642,0.22333335876464844,0.49397972439855664,0.22983303070067862,-0.511871927475017,0.9715379888763742,-0.14101944838716918,0.6006855097885264,0.2456784606933624,49.68546668969852,-20.875768217049476,0.3708524790878481,7,-0.013333320617672229,-0.6983337402343714,-0.8933334350585902,-0.4683332443237269,-1.7399997711181605,1,-0.06457823621404901,-2.6153084354848537,25.99666786193848,13.307760024646955,26.0,-1.0750166298306976,26.003332138061523,-0.06457823621404901
10324,2013-07-31,25.979999542236328,26.15999984741211,25.90999984741211,25.97333335876465,18122400.0,0.000641921138173851,-2.750003576282097,-0.0624955296473765,54.31751456013562,69.97529960820526,0.008655977680877669,-0.2714263550942704,-0.6424058741143028,-0.5332384647759625,11.156212180220775,0.25,0.4744555288157528,0.19266614913940572,-0.4442218205540378,0.8295541188328492,-0.12577783570731782,0.5111101339861293,0.21883183178711008,60.869420994145564,-6.1571786092079535,0.3184439848467222,7,-0.0149993896484375,-0.5583333969116211,-0.9508333206176758,-0.5033330917358398,-1.7833328247070312,2,-0.07133689577315971,1.1612676966240287,25.96333312988281,-2.6153084354848537,25.99666786193848,13.307760024646955,26.0,-0.07133689577315971
10325,2013-08-01,26.07333374023437,26.22333335876465,26.03666687011719,26.13999938964844,15506100.0,0.0035925404019467866,-1.6666757493188857,-10.000572246066874,57.62273557956723,67.29228324762786,-0.043240338466549844,-0.2887287119375337,-0.7419902812366992,-0.6050444771333972,11.195458078350205,0.2433338165283203,0.4458185715453524,0.22833366394042542,-0.27213875442222957,0.7288060823030804,-0.02190254524090207,0.4785698731217529,-0.3733329772949219,71.33761211763328,7.428528036469615,0.2502362091813282,8,-0.10833358764648082,-0.610000610351559,-1.0783343315124476,-0.5966672897338832,-1.570001602172848,3,-0.07402199981038671,-2.750003576282097,25.979999542236328,1.1612676966240287,25.96333312988281,-2.6153084354848537,25.99666786193848,-0.07402199981038671
10326,2013-08-02,26.25,26.25,26.0,26.083332061767575,18371700.0,0.006775744963253727,1.999977111991028,-2.5000572213318994,72.63159955307775,66.64332593979834,-0.2066239164750101,-0.3925878092668995,-0.9191141609385127,-0.7622365385982448,11.330253110695962,0.25,0.4436466077393746,0.3459999084472649,-0.033341448238022764,0.7253412651325526,0.15632923010462108,0.5356705867899088,-0.5395325851440447,100.0,32.260298478226446,0.18967067834264298,8,-0.27499961853027344,-0.7766666412353516,-1.2550005912780762,-0.7733335494995117,-1.5966663360595703,4,-0.07326979864211314,-1.6666757493188857,26.07333374023437,-2.750003576282097,25.979999542236328,1.1612676966240287,25.96333312988281,-0.07326979864211314
10327,2013-08-05,26.25666618347168,26.333332061767575,26.143333435058594,26.20666694641113,11718300.0,0.00025394984654014685,-1.1509328035929811,0.29999313359732327,70.11491795919886,65.50279245415227,-0.18579871387835212,-0.3638265795303326,-0.9186477480554558,-0.7494581694147406,11.949648614548385,0.18999862670898082,0.4426595820771837,0.3183327674865737,-0.05801139814660772,0.6946769331197551,0.13016068466998476,0.5065048503031626,-0.524617465209964,82.44284478767244,14.463154797379914,0.18817208281659056,8,-0.23999977111816762,-0.7416667938232422,-1.2608332633972168,-0.7799997329711914,-1.573333740234375,0,-0.07731365304003213,1.999977111991028,26.25,-1.6666757493188857,26.07333374023437,-2.750003576282097,25.979999542236328,-0.07731365304003213
10328,2013-08-06,25.95666694641113,26.190000534057614,25.85333251953125,26.18666648864746,20102700.0,-0.011425640824477501,1.8450701955159239,-4.600061036087331,57.95726531738382,63.461620230367245,0.08791160272909693,-0.04403240393641639,-0.6253859635990011,-0.42927285986877806,11.667816301462953,0.4033336639404297,0.38475706200710746,0.004333496093746447,-0.3512867391800505,0.3599537313675434,-0.17347662154315202,0.18214361373064492,-0.1885412275390621,21.52802613070061,-47.213813848993766,0.1778101176368988,8,0.05999946594238281,-0.44166755676269176,-0.9608340263366664,-0.480000495910641,-1.3199996948242152,1,-0.06369591547920306,-1.1509328035929811,26.25666618347168,1.999977111991028,26.25,-1.6666757493188857,26.07333374023437,-0.06369591547920306
10329,2013-08-07,25.790000915527344,25.876667022705078,25.540000915527344,25.71999931335449,17459100.0,-0.006420933443722854,1.7671131943845677,-0.30435539780738474,50.32823606452272,61.0522521364778,0.23427402513347673,0.14586395703075894,-0.46764039204111896,-0.23935286630497643,11.801969332682871,0.4166660308837855,0.33227005566457635,-0.17233257293701243,-0.4947506534982935,0.15008550762426864,-0.33354161321765474,-0.011123532656370116,0.5433311462402308,31.512691917467816,-36.90710787919525,0.16120904028064076,8,0.1466655731201172,-0.27500152587890625,-0.7941679954528809,-0.31333446502685547,-1.0033340454101527,2,-0.06074709194056116,1.8450701955159239,25.95666694641113,-1.1509328035929811,26.25666618347168,1.999977111991028,26.25,-0.06074709194056116
10330,2013-08-08,25.75,25.96333312988281,25.643333435058594,25.83666610717773,13424100.0,-0.001551024199586637,-1.133336724183947,-1.2380589084764946,39.49364851494483,58.413283584000176,0.2621260723660299,0.18539398266478813,-0.4254955780440888,-0.17476387631462487,11.638856252055154,0.3199996948242152,0.24670164577061016,-0.20600013732910227,-0.5402623347388342,0.12826206008062968,-0.37313123603397,-0.03886903862423452,0.5674654388427705,26.470545807748465,-37.129181160111955,0.16713109870486687,8,0.18666648864746094,-0.2350006103515625,-0.7541670799255371,-0.2733335494995117,-0.823333740234375,3,-0.060323622620221506,1.7671131943845677,25.790000915527344,1.8450701955159239,25.95666694641113,-1.1509328035929811,26.25666618347168,-0.060323622620221506
10331,2013-08-09,25.63333320617676,25.773332595825195,25.59000015258789,25.73666763305664,17293800.0,-0.004530749274688883,1.0754888094749684,1.1923280073946996,38.141772690262194,55.92610515722209,0.3590716832262437,0.29818416772546286,-0.3015487527308913,-0.035002287548511646,11.526299824060178,0.1833324432373047,0.1691521980667403,-0.3105002403259256,-0.6734074829337189,0.052407002281867676,-0.49195386162982047,-0.12904661902203074,0.668582942199702,11.764606884746637,-48.69311320135196,0.18145362130389658,8,0.3033332824706996,-0.06500053405762074,-0.7200002670288121,-0.15666675567627308,-0.5833339691162109,4,-0.044083266855164394,-1.133336724183947,25.75,1.7671131943845677,25.790000915527344,1.8450701955159239,25.95666694641113,-0.044083266855164394
10332,2013-08-12,25.69333267211914,25.796667098999023,25.49666786193848,25.520000457763672,17361000.0,0.0023406813877768773,-1.7272979487091122,-1.6773907746830412,29.526440196558156,52.23712560396124,0.28107743826496545,0.2524400606856858,-0.3449316015998072,-0.07419769330377335,12.138705913850195,0.2999992370605433,0.10850484236534896,-0.2513340950012193,-0.6117260923521677,0.10905790234972912,-0.43153009367669526,-0.0711380963257433,0.5933451716003404,28.365143904089397,-26.57050772386157,0.18019599867547467,8,0.22166728973388672,0.08666706085205078,-0.7949995994567871,-0.21666622161865234,-0.2199993133544922,0,-0.040477388490254285,1.0754888094749684,25.63333320617676,-1.133336724183947,25.75,1.7671131943845677,25.790000915527344,-0.040477388490254285
10333,2013-08-13,25.6200008392334,25.75,25.406667709350586,25.72333335876465,19143000.0,-0.002854119153071877,3.3829896028634736,-0.5961529996918878,30.37245807243889,49.57656377199493,0.33591053592365583,0.32926446097838635,-0.26462673654537383,0.018977845156086914,12.747476220931372,0.34333229064941406,0.07465533573466132,-0.3161659240722656,-0.6992236491763535,0.06689180103182224,-0.5076947866243096,-0.12463706152022169,0.6350766052148415,38.32340253483799,-13.781553743688974,0.19152886255204365,8,0.2499990463256836,0.2499990463256836,-0.5883345603942871,-0.14333438873291016,-0.21666717529296875,1,-0.036560045484530956,-1.7272979487091122,25.69333267211914,1.0754888094749684,25.63333320617676,-1.133336724183947,25.75,-0.036560045484530956
10334,2013-08-14,25.46666717529297,25.739999771118164,25.40999984741211,25.60333251953125,20460300.0,-0.00598492033246234,-1.6399993896484375,1.3225782634376846,28.418241256214884,46.33161995828911,0.4568087281280633,0.4865410241547323,-0.10864453611126379,0.185344305800065,13.088156101786552,0.3299999237060547,0.04155444646255191,-0.45616626739501953,-0.884803229683957,-0.02752930510608209,-0.67048474853949,-0.24184778625054904,0.7375056850494133,10.778371303361693,-39.919639620739865,0.21431848114446916,8,0.4033327102661133,0.4033327102661133,-0.3108339309692383,0.009999275207519531,-0.1900005340576172,2,-0.032591619389886084,3.3829896028634736,25.6200008392334,-1.7272979487091122,25.69333267211914,1.0754888094749684,25.63333320617676,-0.032591619389886084
10335,2013-08-15,24.803333282470703,25.02666664123535,24.676666259765625,24.81999969482422,39664500.0,-0.026047141868089208,-1.5925910227609885,0.12195053871489979,18.563895564057916,40.324097292842474,1.029288623326316,1.1309375751394093,0.5570992710846134,0.8549522858408487,14.160570639277731,0.7900009155273438,-0.012325377861401421,-1.070666790008545,-1.7288782849665338,-0.412455295050556,-1.3997725374875394,-0.7415610425295505,1.3529892688121699,11.309547124248343,-37.04518880036527,0.329105747478994,8,0.7016658782958984,0.7016658782958984,0.3624992370605469,0.6733331680297852,0.6700000762939453,3,-0.0006719424427236165,-1.6399993896484375,25.46666717529297,3.3829896028634736,25.6200008392334,-1.7272979487091122,25.69333267211914,-0.0006719424427236165
10336,2013-08-16,24.703332901000977,24.833332061767575,24.56666755676269,24.70666694641113,21763500.0,-0.00403173155522607,1.0779245871914729,0.2000457770654769,17.66662597656247,34.49650929477176,0.991040492665956,1.1876028681222195,0.6543137594883675,0.9611347736433515,14.818129728829298,0.2666645050048828,-0.05851107502620323,-1.104500484466552,-1.9402157725766678,-0.2687851963564363,-1.52235812852161,-0.6866428404114941,1.3346171469605181,11.111007731743202,-34.78112780062473,0.4178576440550582,8,0.6750011444091761,0.7466669082641566,0.5041675567626953,0.7733335494995117,0.5466670989990234,4,0.00904061648926735,-1.5925910227609885,24.803333282470703,-1.6399993896484375,25.46666717529297,3.3829896028634736,25.6200008392334,0.00904061648926735
10337,2013-08-19,24.52666664123535,24.643333435058594,24.40333366394043,24.626667022705078,16094700.0,-0.007151515160873978,2.6,29.99370709385347,16.485201424194415,29.8885021955285,1.0018549413797118,1.319284500330184,0.8185616199460384,1.1429653608253076,15.544322534484412,0.2999992370605469,-0.1284496549411891,-1.2096667289733887,-2.2185208947667014,-0.2008125631800759,-1.7140938118700468,-0.7052396460767305,1.3641551576062625,9.15839165147633,-34.75630125176871,0.5044270828966567,8,0.6566667556762695,0.8416662216186523,0.6808338165283203,0.9499998092651367,0.3566665649414098,0,0.021337289876372623,1.0779245871914729,24.703332901000977,-1.5925910227609885,24.803333282470703,-1.6399993896484375,25.46666717529297,0.021337289876372623
10338,2013-08-20,24.40999984741211,24.540000915527344,24.399999618530273,24.51666641235352,19989300.0,-0.004756732560921906,-1.2105405812377654,1.066661580423084,15.00741400771318,25.963966411438548,0.9790078635773973,1.3663387415588772,0.9274309390615407,1.26390438453749,15.990632138123416,0.1400012969970703,-0.24769062091613137,-1.2376668930053718,-2.38351559936541,-0.09181818664533381,-1.810591246185389,-0.6647425398253546,1.302323375241361,0.7462856524697316,-39.329099454387254,0.5729243531800181,8,0.7716665267944336,0.9566659927368164,0.7975006103515625,1.066666603088379,0.4633331298828125,1,0.04356138951247357,2.6,24.52666664123535,1.0779245871914729,24.703332901000977,-1.5925910227609885,24.803333282470703,0.04356138951247357
10339,2013-08-21,24.51666641235352,24.709999084472656,24.309999465942386,24.386667251586914,24233700.0,0.004369789660310763,-1.8235127802947633,-1.2187432944710606,15.509549994844406,23.299066575871834,0.7517818270353693,1.1982429656155453,0.8194186350218189,1.1589802409516992,16.309136008340403,0.3999996185302699,-0.37054144326100413,-1.0530002593994112,-2.285032692833539,0.17903217403471672,-1.6690164761164752,-0.43698404268234725,1.0119315057227034,28.83722787033601,-6.982813811643336,0.6160162167170634,8,0.536666870117184,0.8049993515014613,0.6908340454101527,0.9600000381469691,0.2700004577636719,2,0.03616589778862167,-1.2105405812377654,24.40999984741211,2.6,24.52666664123535,1.0779245871914729,24.703332901000977,0.03616589778862167
10340,2013-08-22,24.48666763305664,24.676666259765625,24.413333892822266,24.60333251953125,11842200.0,-0.0012236075978813155,1.0,-0.897427997124262,8.214809364282445,19.973848428540748,0.6523308065431088,1.16871160296553,0.8521011471435429,1.187424482844257,16.76015357778175,0.2633323669433594,-0.467967668692566,-1.0071658134460435,-2.3113978904711807,0.2970662635790937,-1.6592818519586139,-0.3550497749334731,0.8469545326781684,33.75829606708995,5.806396095294261,0.6521160385125689,8,0.5666656494140625,0.8349981307983398,0.7541656494140625,0.9899988174438477,0.16666603088378906,3,0.03226241398042351,-1.8235127802947633,24.51666641235352,-1.2105405812377654,24.40999984741211,2.6,24.52666664123535,0.03226241398042351
10341,2013-08-23,24.479999542236328,24.583332061767575,24.34333229064941,24.54999923706055,16422300.0,-0.000272315160242953,2.512225757829692,0.6000065395808433,7.898868878288482,17.57078494873301,0.5343906419261835,1.1127158869058675,0.8597114655956943,1.1925899500644803,17.94642903031565,0.23999977111816406,-0.5494363646431282,-0.9378338813781752,-2.2939883332248527,0.41832057046850224,-1.615911107301514,-0.2597566554548365,0.6898429915316946,42.50005960470111,20.55519631234951,0.6780772259233383,8,0.5500001907348633,0.8416662216186523,0.8666672706604004,0.9966669082641602,0.05000114440918324,4,0.04057736254506383,1.0,24.48666763305664,-1.8235127802947633,24.51666641235352,-1.2105405812377654,24.40999984741211,0.04057736254506383
10342,2013-08-26,24.34333229064941,24.583332061767575,24.34333229064941,24.546667098999023,16044600.0,-0.0055828126692208935,-1.3606363619307658,2.9047956403268786,8.561610951838787,15.147357490888552,0.5134126439949078,1.1796497598287807,0.9971492536657429,1.325880118925177,18.978736661162614,0.23999977111816406,-0.6225410016103936,-0.9918343544006376,-2.39999203203935,0.41632332323807475,-1.6959131932199938,-0.28775551558128143,0.6889353522665118,8.333214123928395,-13.09991497752476,0.704078838819356,8,0.6816673278808629,0.97833347320557,1.130834579467777,1.1333341598510778,0.23000144958496094,0,0.037245012249159215,2.512225757829692,24.479999542236328,1.0,24.48666763305664,-1.8235127802947633,24.51666641235352,0.037245012249159215
10343,2013-08-27,24.28666687011719,24.3700008392334,24.170000076293945,24.226667404174805,17362800.0,-0.0023277593985761014,-1.3076906147870198,-0.29507720015760197,9.074378311466333,12.998039385916492,0.4034855579718446,1.16393879669495,1.0530829632606675,1.3777934096694402,20.087527881578087,0.20000076293945312,-0.6945004038912543,-0.964666461944578,-2.414385953666777,0.485053029777621,-1.6895262078056774,-0.23980671608347848,0.630037864482965,21.60500150115743,1.3871006282492608,0.7248597458610991,8,0.3116664886474574,0.9649991989135707,1.2008323669433558,1.1899995803832972,0.10000038146972301,1,0.024567650194672108,-1.3606363619307658,24.34333229064941,2.512225757829692,24.479999542236328,1.0,24.48666763305664,0.024567650194672108
10344,2013-08-28,24.126667022705078,24.28666687011719,24.09000015258789,24.21999931335449,16825800.0,-0.0065879706041087616,-1.360009613073823,-1.555552023396867,8.517862156092079,11.881813451698065,0.3949502831247145,1.241631597785858,1.202094934370642,1.5272723589914179,21.19121633416222,0.19666671752930043,-0.7744065228316863,-1.0319996833801284,-2.5219794898403194,0.45798012308006264,-1.7769895866102239,-0.28700978015003287,0.6556308733999607,6.250040639569286,-12.63261678995606,0.7449899032300963,8,0.33499908447265625,1.0849990844726562,1.4449992179870605,1.3499994277954102,0.13999938964844105,2,0.030947745657830428,-1.3076906147870198,24.28666687011719,-1.3606363619307658,24.34333229064941,2.512225757829692,24.479999542236328,0.030947745657830428
10345,2013-08-29,24.143333435058594,24.29333305358887,24.07666778564453,24.11666679382324,12264600.0,0.0006907880121953536,-3.062550292366356,-0.2857172051581222,9.874289494743806,11.015998287051547,0.30711368369563274,1.130944916815892,1.188055176690046,1.4956575448251357,22.16956394387224,0.2166652679443395,-0.8614663447169519,-0.9188332557678223,-2.4093810160066482,0.5717145044710037,-1.6641071358872352,-0.1735593756484093,0.5005049123430148,13.157756043939589,-6.3516031397285815,0.7452738801194121,8,0.25,1.061666488647461,1.4383330345153809,1.3333330154418945,-0.1866664886474645,3,0.026646421331546932,-1.360009613073823,24.126667022705078,-1.3076906147870198,24.28666687011719,-1.3606363619307658,24.34333229064941,0.026646421331546932
10346,2013-08-30,24.32666778564453,24.35666656494141,24.19333267211914,24.21333312988281,18198600.0,0.0075935806908800085,-1.1304109861678242,4.250053644231024,15.488252463659336,10.905226180325428,0.07233758548596825,0.8391552606847625,1.0248987640441953,1.3022809007842682,23.245901653822003,0.21333312988281605,-0.9382543182716319,-0.6393322944641113,-2.053417849843459,0.7747532609152366,-1.3463750721537835,0.06771048322556084,0.20373644940566038,49.342338069101906,29.67453231829849,0.7070427776896738,8,0.0666656494140625,0.8783321380615234,1.2549986839294434,1.149998664855957,-0.026668548583980822,4,0.013428303505203854,-3.062550292366356,24.143333435058594,-1.360009613073823,24.126667022705078,-1.3076906147870198,24.28666687011719,0.013428303505203854
10347,2013-09-03,24.226667404174805,24.52666664123535,24.18000030517578,24.49333381652832,21471000.0,-0.004110730756504921,1.0800059509504354,-2.3529114776168902,15.282414131352354,10.93578174961867,0.14003392435525797,0.8213885007633799,1.1391730331971068,1.3893201490371183,23.82382729142032,0.3466663360595703,-0.9332747769990846,-0.6378327369689956,-1.9495635632813162,0.6738980893433251,-1.2936981501251559,0.018032676187164753,-0.14999961853027344,33.33333333333333,15.363345046467899,0.6558654131561602,9,0.16666603088378906,0.97833251953125,1.3716654777526855,1.2499990463256836,0.10666465759276988,1,0.012520635934368585,-1.1304109861678242,24.32666778564453,-3.062550292366356,24.143333435058594,-1.360009613073823,24.126667022705078,0.012520635934368585
10348,2013-09-04,24.303333282470703,24.373332977294922,24.149999618530273,24.233333587646484,14002500.0,0.003164524324244633,1.1269936421435058,-0.26249910592947573,19.861821013642086,11.419367418373968,0.052128022567515586,0.6477169207689286,1.0705514348469727,1.2959091347587268,25.649443592341765,0.22333335876464844,-0.9151534461804935,-0.47850017547607493,-1.7061152073544221,0.7491148564022723,-1.0923076914152468,0.1353073404630969,-0.21766551971435533,50.3702385039567,30.189716524622057,0.6138075159391735,9,0.073333740234375,0.9016666412353516,1.304166316986084,1.1733331680297852,0.6266670227050781,2,0.011109606020932583,1.0800059509504354,24.226667404174805,-1.1304109861678242,24.32666778564453,-3.062550292366356,24.143333435058594,0.011109606020932583
10349,2013-09-05,24.22333335876465,24.49333381652832,24.20666694641113,24.28000068664551,14041500.0,-0.0032917263972080946,-5.3703640910435295,-0.8095367847411952,28.46534408058467,13.669426831296438,0.09626631202939606,0.636986713327687,1.1560050511770825,1.3590077218714214,26.929614979339632,0.28666687011719105,-0.8776286741666794,-0.48016672134399485,-1.634675688958545,0.6743422462705553,-1.0574212051512717,0.09708776246328199,-0.12884561843872078,32.59243246909028,10.82342217654702,0.5772544838072755,9,0.10666656494140625,0.9816665649414062,1.3841662406921387,1.0699996948242223,0.7166671752929652,3,0.006742833052874042,1.1269936421435058,24.303333282470703,1.0800059509504354,24.226667404174805,-1.1304109861678242,24.32666778564453,0.006742833052874042
10350,2013-09-06,24.196666717529297,24.386667251586914,24.06333351135254,24.233333587646484,17370600.0,-0.0011008658816852313,-1.1318711722021706,0.6470548636822213,30.104719492265602,16.136743566182783,0.08657449120079619,0.5705680971407325,1.1810506045432092,1.3673286800505338,28.728613481260325,0.323333740234375,-0.8230428161203598,-0.4291666984558091,-1.4926572574623265,0.6343238605507082,-0.9609119779590678,0.10257858104744955,0.3299999237060547,28.776963609418736,5.425987681715974,0.5317452795032581,9,0.12666606903076172,1.0016660690307617,1.496666431427002,1.0683326721191406,0.6966667175292969,4,0.0028929478444859047,-5.3703640910435295,24.22333335876465,1.1269936421435058,24.303333282470703,1.0800059509504354,24.226667404174805,0.0028929478444859047
10351,2013-09-09,24.503332138061523,24.54999923706055,24.233333587646484,24.28333282470703,16569000.0,0.012673870500933937,1.0212689542662465,-5.999947981689555,49.16860346585117,20.64863162329527,-0.24186815941702378,0.18435730512831938,0.8736076378800526,1.0448193875762541,30.198640097700526,0.35333251953125355,-0.7685650684494831,-0.06600122451782298,-1.0183847627346836,0.8863823136990376,-0.5421929936262515,0.41019054459060555,-0.4399986267089844,90.41085152829804,62.56859545870929,0.47619176910842953,9,-0.19666576385498047,0.6950006484985352,1.2108345031738281,0.7616672515869141,0.2866687774658203,0,-0.022309830702627043,-1.1318711722021706,24.196666717529297,-5.3703640910435295,24.22333335876465,1.1269936421435058,24.303333282470703,-0.022309830702627043
10352,2013-09-10,24.65333366394043,24.73666763305664,24.523332595825195,24.553333282470703,20535900.0,0.006121678677566633,-1.6666587194678555,0.4545486071976626,58.46869536009725,26.136889073143152,-0.38361252575849747,-0.050123073867688106,0.7328299495611432,0.8868706203004066,31.18881033141601,0.2333354949951172,-0.6935113734128322,0.13600025177002095,-0.6584562157595606,0.9304567192996025,-0.26122798199476804,0.53322848553481,-0.5900001525878906,87.62368244382063,54.0260440455883,0.3972282337647902,9,-0.25333309173583984,0.5449991226196289,1.0708332061767578,0.6216659545898438,0.5466670989990199,1,-0.014332115554688163,1.0212689542662465,24.503332138061523,-1.1318711722021706,24.196666717529297,-5.3703640910435295,24.22333335876465,-0.014332115554688163
10353,2013-09-11,24.683332443237305,24.74666786193848,24.553333282470703,24.666667938232425,16007400.0,0.00121682445489113,1.6976539940650397,0.16664441435080085,56.12743344959742,31.42684143908819,-0.39272644909404875,-0.16220923254767783,0.7115191908369098,0.8430040607100899,31.941759013752836,0.193334579467777,-0.6136818854304309,0.21283245086669922,-0.39688326610045266,0.8225481678338511,-0.09202540761687672,0.5176903093502752,-0.5930655670166018,90.73141593908356,54.196354814234056,0.30485785848357655,9,-0.2783317565917969,0.44333457946777344,1.0825004577636719,0.6333332061767578,0.5766677856445348,2,-0.014179624338593766,-1.6666587194678555,24.65333366394043,1.0212689542662465,24.503332138061523,-1.1318711722021706,24.196666717529297,-0.014179624338593766
10354,2013-09-12,24.636667251586914,24.84000015258789,24.59000015258789,24.726667404174805,15785400.0,-0.0018905547602903194,-1.727257594673325,-5.400709625730807,55.447934172844775,36.490579736654965,-0.2973828188503802,-0.19069059973944036,0.7652197312608138,0.8770924887157214,32.6068601768589,0.25,-0.5315002418844408,0.2076672554016099,-0.19407774666107258,0.6094122574642924,0.006794754370268663,0.40853975643295115,-0.5070163162231438,73.81979729713136,35.40780952509987,0.20087250103134083,9,-0.18500041961669922,0.3766660690307617,1.1291656494140625,0.6799983978271484,0.6000003814697266,3,0.011906360977862018,1.6976539940650397,24.683332443237305,-1.6666587194678555,24.65333366394043,1.0212689542662465,24.503332138061523,0.011906360977862018
10355,2013-09-13,24.78666687011719,24.79999923706055,24.65999984741211,24.709999084472656,12061200.0,0.0060884703681101104,1.7096869462491442,-0.8518628406731205,60.087763327628096,41.4460809437626,-0.38725244793148406,-0.3604851026557725,0.6236062333414942,0.7092996020448794,31.508542782369553,0.16333198547363637,-0.44393043609925087,0.3585001945495634,-0.040031787066936886,0.7570321761660637,0.15923420374131325,0.5577661853578135,-0.6001879973754924,91.20879811864188,51.11158073603744,0.19926599080825047,9,-0.3350000381469762,0.22666645050048473,0.9391660690307582,0.5299987792968714,0.2633323669433594,4,0.006186134858062742,-1.727257594673325,24.636667251586914,1.6976539940650397,24.683332443237305,-1.6666587194678555,24.65333366394043,0.006186134858062742
10356,2013-09-16,24.926666259765625,25.06333351135254,24.89666748046875,24.96666717529297,12601800.0,0.005648173285340619,-2.3333714808880752,-0.5217434570603798,69.14668639964557,47.431000084684065,-0.4840999025528774,-0.5089912850216933,0.48895699721669317,0.5577821059923025,30.25395660079918,0.276666641235348,-0.32731972525690267,0.48733291625976705,0.04610895805819837,0.9285568744613357,0.2667209371589827,0.7079448953605514,-0.687905684636231,74.69129261504118,29.313073541350832,0.22061197910078495,9,-0.36333274841308594,0.00333404541015625,0.7991666793823242,0.3899993896484375,0.5133342742919886,0,-0.0013372355677114811,1.7096869462491442,24.78666687011719,-1.727257594673325,24.636667251586914,1.6976539940650397,24.683332443237305,-0.0013372355677114811
10357,2013-09-17,25.04999923706055,25.156667709350586,24.93000030517578,24.946666717529297,12875400.0,0.004947832815252795,-2.317116060961313,-2.5832538622926693,74.00421776933254,53.44682194642745,-0.5345778458472346,-0.6230514136176453,0.35639866144332544,0.4202313815790433,28.75046350935832,0.23000144958496094,-0.2093199354113473,0.5844992637634299,0.0661384588167806,1.1028600687100791,0.325318861290107,0.8436796662367527,-0.7287813683088409,82.32017475918508,32.532991816919036,0.2591804024733245,9,-0.4399986267089879,-0.11999893188476918,0.7025003433227504,0.2666664123535121,0.25,1,-0.010379174828418658,-2.3333714808880752,24.926666259765625,1.7096869462491442,24.78666687011719,-1.727257594673325,24.636667251586914,-0.010379174828418658
10358,2013-09-18,25.47333335876465,25.51000022888184,24.96666717529297,25.053333282470703,20645100.0,0.016899566251394882,1.2026994111711065,4.064548877731697,86.33097967538663,59.87633701251655,-0.8655118993302899,-1.0146609147792347,-0.0748705544703725,-0.017078877288255967,27.51678739690075,0.5433330535888707,-0.09436216835583622,0.9546667098999038,0.26911213599337813,1.6402212838064294,0.6118894229466427,1.2974439968531648,-1.051861509141073,96.01447096994853,39.03802566818095,0.3427772869532625,9,-0.6866664886474609,-0.5666666030883789,0.37416648864746094,-0.15666770935058594,0.0,2,-0.010730146383891026,-2.317116060961313,25.04999923706055,-2.3333714808880752,24.926666259765625,1.7096869462491442,24.78666687011719,-0.010730146383891026
10359,2013-09-19,25.40333366394043,25.51000022888184,25.20666694641113,25.5,21328500.0,-0.0027479597521984367,4.1999934605259055,-0.23015790119027615,83.04201208233755,65.75825841141344,-0.682275121481922,-0.92210523452448,-0.010989025753314507,0.04185530406853388,26.936858828905276,0.30333328247071023,0.036906792127794574,0.8403336524963372,0.04883249560857905,1.6318348093840953,0.4445830740524599,1.2360842309402145,-0.8294678412206977,87.45099799167461,23.901876950805978,0.39575057844387834,9,-0.5316667556762695,-0.5016670227050781,0.46666622161865234,-0.08666801452636719,-0.04333305358887074,3,-0.0056423080905341205,1.2026994111711065,25.47333335876465,-2.317116060961313,25.04999923706055,-2.3333714808880752,24.926666259765625,-0.0056423080905341205
10360,2013-09-20,25.27666664123535,25.483333587646484,25.27666664123535,25.440000534057614,26542800.0,-0.0049862362310690855,-1.530607001891772,1.689666739014584,75.67569239461363,68.70349051460926,-0.43169683337185205,-0.7728429405284523,0.09872026170190651,0.16017387796941307,26.325590200480832,0.2066669464111328,0.15427184056914456,0.6741666793823242,-0.1778328747657767,1.5261662335304251,0.24816690230827376,1.1001664564563747,-0.5717420016529253,61.9564439938671,-3.249712902549007,0.42599977707405123,9,-0.26000022888183594,-0.48999977111816406,0.5933332443237305,0.03999900817871094,0.4366664886474574,4,-0.0015824479052731766,4.1999934605259055,25.40333366394043,1.2026994111711065,25.47333335876465,-2.317116060961313,25.04999923706055,-0.0015824479052731766
10361,2013-09-23,25.47333335876465,25.476667404174805,25.06666755676269,25.1299991607666,16814100.0,0.0077805638030001845,1.3428409499624185,-2.102038909778872,82.02059156662865,71.32036787089054,-0.5322731749241392,-0.939441591855882,-0.11296853840277521,-0.04559203694602587,25.215099912975298,0.4099998474121129,0.2552926609395101,0.8211667060852044,-0.11264824685535046,1.7549816590257592,0.35425922961492873,1.28807418255548,-0.6556981366803036,93.67812501027609,23.43066793557547,0.46690747647027664,9,-0.4416666030883789,-0.6866664886474609,0.031665802001953125,-0.15666770935058594,0.2133331298828125,0,-0.016618717140073125,-1.530607001891772,25.27666664123535,4.1999934605259055,25.40333366394043,1.2026994111711065,25.47333335876465,-0.016618717140073125
10362,2013-09-24,25.25,25.57666778564453,25.229999542236328,25.46666717529297,20624400.0,-0.008767339382688477,-1.7012959990488081,-0.6310678532937791,72.6114980483058,73.15193060408036,-0.24071581487567784,-0.6795406229348551,0.09888547065977704,0.16512212386470537,24.15118646341362,0.3466682434082031,0.3579063923720973,0.5524999618530266,-0.4058948552988433,1.5108947790048965,0.07330255327709168,1.0316973704289616,-0.33543367696400495,46.447957575605976,-25.226836628193333,0.47919740857593485,9,-0.16666603088378906,-0.42999935150146484,0.16416692733764293,0.0666656494140625,0.38666725158691406,1,0.007524773626044201,1.3428409499624185,25.47333335876465,-1.530607001891772,25.27666664123535,4.1999934605259055,25.40333366394043,0.007524773626044201
10363,2013-09-25,24.88333320617676,25.31333351135254,24.520000457763672,25.303333282470703,44916900.0,-0.014521457181118413,2.606054957583219,1.9384573400471683,63.86555901407603,74.08722225310605,0.1757908701242421,-0.28024968411666507,0.4459218615876104,0.5127047601041532,22.504846277513277,0.7933330535888672,0.40603605679007515,0.15599985122680948,-0.7855467498938786,1.0975464523474976,-0.31477344933353635,0.6267731517871553,0.6933345794677699,34.38478117249554,-40.48903964699314,0.47077330056034433,9,0.1650009155273402,-0.06333255767822621,0.39249992370605113,0.43333244323730113,0.6999988555908132,2,0.01674478364419274,-1.7012959990488081,25.25,1.3428409499624185,25.47333335876465,-1.530607001891772,25.27666664123535,0.01674478364419274
10364,2013-09-26,24.873332977294922,24.99333381652832,24.739999771118164,24.926666259765625,15234300.0,-0.00040188461887236127,1.714268197980954,0.12698398281570128,64.31594442911032,74.55702015327074,0.24908670141523004,-0.22286962290540302,0.43759758450289254,0.505604355952542,20.605970561123623,0.25333404541015625,0.43012154173894857,0.1086663246154771,-0.7908730726709123,1.0082057219018665,-0.3411033740277176,0.5584360232586718,0.7033348083496094,33.43838786421612,-45.313850162180465,0.44976969864319505,9,0.1750011444091797,-0.05333232879638672,0.4008331298828125,0.4433326721191406,0.8166675567626918,3,0.024122234925951558,2.606054957583219,24.88333320617676,-1.7012959990488081,25.25,1.3428409499624185,25.47333335876465,0.024122234925951558
10365,2013-09-27,24.78666687011719,24.81999969482422,24.690000534057614,24.79333305358887,12643800.0,-0.0034842981138411,3.333343929809577,0.12499105929475716,56.609680499553804,73.164019497705,0.37521016598627455,-0.09015781983999815,0.5030498561040666,0.5744922619074764,18.624067517742667,0.18333244323730824,0.45759724938736923,-0.010166454315182705,-0.8608377683340329,0.8405048597036675,-0.4355021113246096,0.4151692026942442,0.7688675689697213,25.23655320055341,-49.89119072027682,0.42533565700942544,9,0.2616672515869105,0.033333778381344104,0.40083265304565074,0.5299987792968714,0.9899997711181605,4,0.02313073166467494,1.714268197980954,24.873332977294922,2.606054957583219,24.88333320617676,-1.7012959990488081,25.25,0.02313073166467494
10366,2013-09-30,24.65333366394043,24.86666679382324,24.57999992370605,24.76000022888184,20257500.0,-0.005379230974274618,-1.263153139587348,16.00114449213215,50.0,70.49688419000138,0.5204216200017306,0.07262679458544596,0.6052305022827085,0.6921784549454841,16.96330569419266,0.2866668701171875,0.4895063173478569,-0.15983295440673828,-0.9846454039330546,0.664979495119578,-0.5722391791698982,0.25257327035642163,0.881490095520018,12.618276600276534,-58.41190863362519,0.41240622476315825,9,0.3950004577636719,0.16666698455810547,0.5341658592224121,0.6633319854736328,1.1533336639404297,0,0.04299619193053816,3.333343929809577,24.78666687011719,1.714268197980954,24.873332977294922,2.606054957583219,24.88333320617676,0.04299619193053816
10367,2013-10-01,24.53000068664551,24.6299991607666,24.440000534057614,24.623332977294922,17026500.0,-0.005002689655529746,2.562541351501238,0.8749910592946947,46.54657802353781,66.07639511757372,0.6283091910369336,0.2317308835274936,0.6975921259442437,0.7981900165785341,16.167287088268115,0.21333312988281605,0.4997782691187638,-0.29833259582519034,-1.0881493704312781,0.49148417878089745,-0.6932409831282342,0.09657579147785356,0.9845266067809995,10.305365184613267,-55.82721215912517,0.39490838730304334,10,0.47833347320556285,0.2899999618530238,0.6458320617675746,0.7866649627685511,1.5233325958251918,1,0.04715310923866611,-1.263153139587348,24.65333366394043,3.333343929809577,24.78666687011719,1.714268197980954,24.873332977294922,0.04715310923866611
10368,2013-10-02,24.57333374023437,24.57333374023437,24.34666633605957,24.46333312988281,22128300.0,0.001766532913814789,3.12120266333743,-1.1785911348170395,48.571423654522356,62.24632973670538,0.4960505342498607,0.2209931615430598,0.6158454659685155,0.7350036999294609,15.329309482906408,0.22666740417480113,0.483776813463745,-0.26849956512451456,-1.0292270295764645,0.4922278993274354,-0.6488632973504913,0.11186416710146219,0.8982124828173852,35.05161632845627,-28.86482503381759,0.3803637322259754,10,0.38833332061767933,0.2466669082641637,0.5999989509582555,0.743331909179691,1.2633323669433594,2,0.04327184592017841,2.562541351501238,24.53000068664551,-1.263153139587348,24.65333366394043,3.333343929809577,24.78666687011719,0.04327184592017841
10369,2013-10-03,24.386667251586914,24.51000022888184,24.31666755676269,24.51000022888184,21538800.0,-0.007596302993347015,2.13513346323955,-1.1212026633375272,41.12426411149515,58.407282149692215,0.5848389143962507,0.4432492417714222,0.7645759087882098,0.9026056306775985,15.03834553238072,0.2566661834716797,0.4410338029217442,-0.46333274841308736,-1.1992038557777036,0.2725383589515289,-0.8312683020953955,-0.09539719473077923,1.0173861782453102,12.727234895512474,-45.764944507151164,0.3679355536823083,10,0.5600004196166992,0.4333333969116211,0.538332462310791,0.8649988174438477,1.6000003814697266,3,0.04907045304039204,3.12120266333743,24.57333374023437,2.562541351501238,24.53000068664551,-1.263153139587348,24.65333366394043,0.04907045304039204
10370,2013-10-04,24.26666641235352,24.459999084472656,24.26333236694336,24.33666610717773,17243100.0,-0.004920756001441151,-4.130361229973132,0.5675667316197337,35.22388569574089,53.20764816403802,0.610729340383191,0.5994998375455722,0.8468283116928639,1.0011603152630961,14.374894624584284,0.19666671752929688,0.321213774542084,-0.5868335723876932,-1.3101801167268903,0.13651297195150391,-0.94850684455729,-0.2251603002180964,1.050396147633144,0.5526032100309094,-53.5817185248723,0.36167327216959794,10,0.6533336639404261,0.553334236145016,0.5699996948242152,0.9449996948242152,2.0699996948242116,4,0.058653879256341135,2.13513346323955,24.386667251586914,3.12120266333743,24.57333374023437,2.562541351501238,24.53000068664551,0.058653879256341135
10371,2013-10-07,23.95666694641113,24.13999938964844,23.83666610717773,24.13999938964844,20659200.0,-0.012774703400734833,2.309106420166618,2.6190463215262527,27.410490574781576,48.185314000313106,0.7632263315530174,0.9132683837843807,1.114806250647998,1.2819450859028159,14.73715939713583,0.43000030517578836,0.19436264846774876,-0.8694997787475636,-1.6841153996245062,-0.05488415787062095,-1.2768075891860349,-0.46219196830909226,1.2550225942712032,15.126161539663583,-33.97873221535362,0.4073078104384709,10,0.6183328628540075,0.7500000000000036,0.842499732971195,1.2483329772949254,2.2800006866455114,0,0.07597048867003897,-4.130361229973132,24.26666641235352,2.13513346323955,24.386667251586914,3.12120266333743,24.57333374023437,0.07597048867003897
10372,2013-10-08,24.29999923706055,24.39666748046875,23.933332443237305,23.95000076293945,27672600.0,0.014331388060677464,-1.4173889679467404,-1.9090918548881763,24.92873928236365,43.85900069678951,0.3028084140228735,0.5714041024350287,0.732683012572739,0.9183364009659094,15.524232123857292,0.4633350372314453,0.09494663984384744,-0.5085007667541461,-1.3536519016730644,0.3366503681647721,-0.9310763342136035,-0.08592519929468878,0.7466874916012287,62.89581747474373,18.909863990718115,0.42257556745945907,10,0.11500072479247692,0.4066677093505824,0.4991674423217738,0.9050006866455043,2.0,1,0.06200280403805336,2.309106420166618,23.95666694641113,-4.130361229973132,24.26666641235352,2.13513346323955,24.386667251586914,0.06200280403805336
10373,2013-10-09,24.333332061767575,24.446666717529297,24.190000534057614,24.27666664123535,19402200.0,0.0013717212244264143,-1.2319028071484464,0.1619019073569348,26.772738527122414,39.6875333743464,0.20478909078068241,0.5380940484742993,0.6612214279328477,0.8680682778296962,16.328381971657553,0.25666618347168324,-0.0468262028186075,-0.4576679229736378,-1.3278554085961929,0.4125195626489173,-0.8927616657849136,-0.022574180162362012,0.5681521923161199,73.76218411935757,33.81712288502587,0.435093742811277,10,0.018334388732910156,0.37333488464355824,0.46583461761474965,0.8716678619384801,2.0266685485839844,2,0.07068498536645484,-1.4173889679467404,24.29999923706055,2.309106420166618,23.95666694641113,-4.130361229973132,24.26666641235352,0.07068498536645484
10374,2013-10-10,24.93000030517578,24.95666694641113,24.42333221435547,24.49333381652832,23040600.0,0.024520614024155396,1.1768774742021417,7.706048672120043,43.75000429841302,38.25868046310853,-0.4280048437320829,-0.03738858379406551,0.03203433879149031,0.26026393884048815,16.971432714028985,0.6233348846435547,-0.14868234354519316,0.12433366775512766,-0.7447886987949452,0.9934560343052006,-0.3102275155199088,0.5588948510301641,-1.0933341979980504,97.61905167378264,57.96081304442063,0.43456118327503684,10,-0.5333337783813512,-0.22333335876464844,-0.13916683197021484,0.27499961853027344,1.4766674041748047,3,0.036368463333460666,-1.2319028071484464,24.333332061767575,-1.4173889679467404,24.29999923706055,2.309106420166618,23.95666694641113,0.036368463333460666
10375,2013-10-11,24.940000534057614,24.94333267211914,24.61000061035156,24.8700008392334,19587600.0,0.0004011323208750195,7.695924764890375,0.160304709988242,39.69072925131131,37.11320593547646,-0.46261640751353283,-0.037220774126613065,-0.01404790095549302,0.2391259141229476,17.649234717567758,0.3333320617675817,-0.21081601404958406,0.12666721343993714,-0.7444523399215974,0.9977867668014717,-0.3088925632408319,0.5622269901207062,-1.0809344100952138,98.51192858347113,62.973386578914585,0.4355597766807674,10,-0.5433340072631836,-0.23333358764648082,-0.17250061035155895,0.26499938964844105,1.4666671752929723,4,0.041967404835044686,1.1768774742021417,24.93000030517578,-1.2319028071484464,24.333332061767575,-1.4173889679467404,24.29999923706055,0.041967404835044686
10376,2013-10-14,24.893333435058594,24.90333366394043,24.583332061767575,24.78000068664551,17712000.0,-0.0018711747393627132,3.80002861025683,1.619046321525917,42.60027826714592,36.67472818476625,-0.42278558507631914,0.007189692702660011,-0.010444374433102865,0.27618684852593134,18.082110591144033,0.35666847229003906,-0.2783028548882811,0.08166675567627024,-0.7886670183542286,0.9520005297067691,-0.3535001313389792,0.5168336426915197,-1.0123152946472196,93.8110645975378,57.18830745137204,0.43516688701524875,10,-0.4966669082641637,-0.18666648864746094,-0.13250064849853516,0.30499935150146484,1.5233345031738317,0,0.057980690930143464,7.695924764890375,24.940000534057614,1.1768774742021417,24.93000030517578,-1.2319028071484464,24.333332061767575,0.057980690930143464
10377,2013-10-15,24.790000915527344,25.123332977294922,24.663333892822266,24.809999465942386,26979900.0,-0.004151011747816846,-2.3658560413104914,-0.17645870849395295,47.82611013522329,36.5919155715108,-0.3114453017237402,0.09491121814139802,0.04752105824255892,0.3729404783166892,18.20682391215498,0.45999908447265625,-0.3209715367232775,-0.008665847778321023,-0.8717473786529588,0.8544156830963168,-0.4402066132156399,0.4228749176589979,-0.8874697989959728,64.28581646520291,26.248932075054825,0.43154076543731823,10,-0.3100013732910156,-0.08333396911621094,-0.03750133514404297,0.40833187103271484,1.5099983215332067,1,0.05835686422355746,3.80002861025683,24.893333435058594,7.695924764890375,24.940000534057614,1.1768774742021417,24.93000030517578,0.05835686422355746
10378,2013-10-16,25.20000076293945,25.20666694641113,24.85666656494141,24.93666648864746,17743500.0,0.0165389202206645,1.5301234721102077,-13.167668097279314,56.41363824965209,38.29073492019491,-0.6964425527760589,-0.3548071064232694,-0.3943456612963381,-0.04653687302892351,17.395870033830768,0.4166660308837855,-0.32749318232365,0.41500062942504456,-0.41095714205663114,1.2409584009067203,0.0020217436842067116,0.8279795151658824,-1.248637571977536,99.14899937422842,58.02998622341751,0.41297888574083835,10,-0.6783342361450195,-0.49333381652831676,-0.40083408355712535,-0.0016679763793909785,1.0866661071777415,2,0.04365073177850132,-2.3658560413104914,24.790000915527344,3.80002861025683,24.893333435058594,7.695924764890375,24.940000534057614,0.04365073177850132
10379,2013-10-17,25.26000022888184,25.373332977294922,23.89666748046875,25.163333892822266,19185300.0,0.0023809311161064883,8.134055769559755,0.36708604043083626,59.391540298439715,40.976029876050326,-0.6923386705213233,-0.44912205518395965,-0.4807988598466437,-0.11581437117317606,16.972654004885822,1.4766654968261719,-0.3124503746473195,0.4821667671203649,-0.3234374393910002,1.28777097363173,0.07936466386468055,0.8849688703760492,-0.05333328247071023,92.32508996406628,47.16477295673652,0.40280210325568316,10,-0.6550006866455114,-0.5533332824707067,-0.4941663742065465,-0.061667442321780896,1.3433322906494105,3,0.043547124762572276,1.5301234721102077,25.20000076293945,-2.3658560413104914,24.790000915527344,3.80002861025683,24.893333435058594,0.043547124762572276
10380,2013-10-18,25.23666763305664,25.309999465942386,25.15999984741211,25.26666641235352,20365500.0,-0.0009236973718836916,1.57146126933254,-0.3103332609854045,62.10237484893552,44.83068368428965,-0.5776919702668266,-0.45212016712183356,-0.48344699573318906,-0.09618828984206118,16.526566855851925,0.149999618530277,-0.30465352079596286,0.460834121704103,-0.3397387538541565,1.2614069972623625,0.06054768392497323,0.8611205594832327,-1.3400001525878906,90.7450032162315,39.75532273148903,0.40028643777912887,10,-0.6016674041748047,-0.5300006866455078,-0.5041675567626953,-0.03833484649658203,1.5733318328857457,4,0.046361116027910265,8.134055769559755,25.26000022888184,1.5301234721102077,25.20000076293945,-2.3658560413104914,24.790000915527344,0.046361116027910265
10381,2013-10-21,25.04999923706055,25.273332595825195,24.940000534057614,25.239999771118164,16092300.0,-0.007396713334353988,1.5973975789012442,6.333608850456914,60.51209996768821,48.784390427103496,-0.24543478373463046,-0.31494018232975307,-0.3217030060318322,0.08884393670292567,17.10133970005632,0.3333320617675817,-0.2634604094413824,0.29533243179321644,-0.4479257768234639,1.0385906404098968,-0.07629667251512373,0.6669615361015566,-1.1533317565918004,78.10379256985964,21.060351841543536,0.3716291043083407,10,-0.4149990081787145,-0.3433322906494176,-0.3174991607666051,0.14833354949950817,1.8433341979980433,0,0.05415842369699142,1.57146126933254,25.23666763305664,8.134055769559755,25.26000022888184,1.5301234721102077,25.20000076293945,0.05415842369699142
10382,2013-10-22,25.440000534057614,25.49666786193848,25.06999969482422,25.143333435058594,20845500.0,0.015568914525956101,1.0812992245032587,-1.5614013953721935,65.36642378421817,53.07257767789191,-0.5103944501087874,-0.7272645049833528,-0.7345450054922793,-0.2963376348780926,17.176499728663245,0.4466686248779297,-0.18167308616331468,0.6758337020873988,-0.09829779334919309,1.4499651975239907,0.28876795436910285,1.0628994498056947,-1.5150664138793921,96.45829285185464,35.11976138404595,0.3870657477182968,10,-0.7433328628540004,-0.7333335876464808,-0.6933336257934535,-0.24166774749755504,1.536666870117191,1,0.03839101350911167,1.5973975789012442,25.04999923706055,1.57146126933254,25.23666763305664,8.134055769559755,25.26000022888184,0.03839101350911167
10383,2013-10-23,25.29999923706055,25.45000076293945,25.270000457763672,25.393333435058594,17610300.0,-0.005503195521149307,-1.3478542107226803,-0.31460919769317486,66.46630358308352,55.59661093174419,-0.2445704295687534,-0.5844101251616785,-0.6171180982245481,-0.1568057997228678,17.6883676779799,0.1800003051757777,-0.04292517554137376,0.5149991035461454,-0.2942647829732721,1.324262990065563,0.11036716028643667,0.9196310468058542,-1.312195767211918,87.70821387571961,19.385384875896833,0.4046319432597096,10,-0.6033315658569371,-0.5933322906494176,-0.5299987792968786,-0.10166645050049183,1.703332901000973,2,0.03952569289152996,1.0812992245032587,25.440000534057614,1.5973975789012442,25.04999923706055,1.57146126933254,25.23666763305664,0.03952569289152996
10384,2013-10-24,25.47333335876465,25.503332138061523,25.273332595825195,25.34333229064941,17592900.0,0.006851151262099231,1.4210653121047243,-1.3928556831651706,71.34432171898713,59.11367676148594,-0.37182947281161915,-0.7488846763728247,-0.8065347284737747,-0.33093682575489325,18.17286688860728,0.22999954223632812,0.09103657968903178,0.6583332061767564,-0.20724394784382127,1.523910360197334,0.22554462916646756,1.0911217831870452,-1.4251753132324225,94.67475655836508,17.044999047565867,0.4327885770102894,10,-0.7733335494995117,-0.7666664123535156,-0.6266665458679199,-0.27500057220458984,1.5633335113525426,3,0.03192882140305753,-1.3478542107226803,25.29999923706055,1.0812992245032587,25.440000534057614,1.5973975789012442,25.04999923706055,0.03192882140305753
10385,2013-10-25,25.36000061035156,25.58666610717773,25.26000022888184,25.45666694641113,19376400.0,-0.004449074128498154,-1.2022386668295988,-0.7435810909944337,76.67931703942129,62.9002366250721,-0.21529496225265632,-0.6223026630286412,-0.6895485058321817,-0.21539562905115517,18.461568878927505,0.32666587829589133,0.22439640018881235,0.5163337707519489,-0.3826247190810754,1.4152922605849731,0.06685452583543494,0.9658130156684628,-1.2245321192675753,64.94857523765702,-19.737019784635024,0.44947924491651253,10,-0.6183338165283168,-0.6483345031738281,-0.4733338356018031,-0.16166782379150035,1.7099990844726598,4,0.04902728230503994,1.4210653121047243,25.47333335876465,-1.3478542107226803,25.29999923706055,1.0812992245032587,25.440000534057614,0.04902728230503994
10386,2013-10-28,25.71333312988281,25.73666763305664,25.35000038146973,25.386667251586914,21097200.0,0.01393266999319498,1.0714230975553491,-3.3793137467689696,76.76765487435364,66.11596381830881,-0.4917958327364147,-0.9403639007060995,-1.031822665255735,-0.5664651795142284,18.318325196506724,0.3866672515869105,0.2848952407132437,0.8166663169860797,-0.15693395070320193,1.7902665846753614,0.3298661831414371,1.3034664508307223,-1.4617688295113247,96.49983119996742,8.683800223481612,0.48680013384464094,10,-0.8966655731201136,-0.9266662597656214,-0.8116664886474574,-0.5150003433227504,1.0266666412353551,0,0.04264971524773209,-1.2022386668295988,25.36000061035156,1.4210653121047243,25.47333335876465,-1.3478542107226803,25.29999923706055,0.04264971524773209
10387,2013-10-29,25.68666648864746,25.876667022705078,25.583332061767575,25.75,22312800.0,-0.0010370744664119913,-1.172832529192744,-0.19387856387979213,75.6961873119969,68.25846926968045,-0.3627033801688313,-0.8670540227056236,-0.9884841802404729,-0.5413933324155309,17.671323504537327,0.29333496093750355,0.36108298435053854,0.7321663856506362,-0.2861164503125728,1.7504492216138452,0.22302496766903346,1.241307803632239,-1.2865918550074618,69.18910893845226,-19.561744552348287,0.5091414179816041,10,-0.7999992370605469,-0.8299999237060547,-0.7774996757507324,-0.48833370208740234,0.7933330535888672,1,0.046976393256183524,1.0714230975553491,25.71333312988281,-1.2022386668295988,25.36000061035156,1.4210653121047243,25.47333335876465,0.046976393256183524
10388,2013-10-30,25.636667251586914,25.84333229064941,25.520000457763672,25.75666618347168,13938000.0,-0.0019465054791225622,1.2045516613564242,1.8947146514079205,66.93290311376003,69.09639847138271,-0.2729529879010286,-0.7729368464255337,-0.9182892627058692,-0.4902088517524028,16.815814077611442,0.32333183288573863,0.43473818082517823,0.6290004730224616,-0.41616936976337726,1.6741703158083006,0.1064155516295422,1.151585394415381,-1.0594015312591054,61.081126222120275,-25.45129100448274,0.5225849213929189,10,-0.2283334732055664,-0.7800006866455078,-0.684999942779541,-0.43833446502685547,1.010000228881836,2,0.05226889046995553,-1.172832529192744,25.68666648864746,1.0714230975553491,25.71333312988281,-1.2022386668295988,25.36000061035156,0.05226889046995553
10389,2013-10-31,25.583332061767575,25.71666717529297,25.53333282470703,25.626667022705078,13837200.0,-0.002080426027920579,-1.558151913557247,0.3611278888641934,65.10165795824445,69.42965215019481,-0.18878238623748445,-0.6591487359838304,-0.848400469100433,-0.43332531527321194,15.839673351901506,0.1833343505859375,0.5052683586274043,0.5158320426940897,-0.5165851285634488,1.5482492139516282,-0.00037654293468136757,1.0320406283228607,-0.850138185154492,52.432178305098574,-31.23886222802055,0.5162085856287697,10,-0.17499828338622692,-0.7266654968261683,-0.6491646766662562,-0.384999275207516,1.0666675567626989,3,0.0555048917344132,1.2045516613564242,25.636667251586914,-1.172832529192744,25.68666648864746,1.0714230975553491,25.71333312988281,0.0555048917344132
10390,2013-11-01,25.690000534057614,25.79999923706055,25.53000068664551,25.656667709350586,15348300.0,0.004169451892837905,1.1315936092998844,-0.7691901408449254,68.18871043456981,70.28260886873721,-0.2507523149565465,-0.6890448883418792,-0.9359674429062999,-0.5336069895480016,14.588076985344467,0.26999855041503906,0.5266334550970164,0.5513338088989208,-0.4442176857710436,1.5468853035688852,0.053558061563940385,1.0491095562339012,-0.8195898799134902,64.55699411498324,-17.09480476433322,0.49777574733498214,11,-0.2166671752929652,-0.8333339691162074,-0.7558331489562953,-0.49166774749755504,0.6700000762939453,4,0.05241986407412802,-1.558151913557247,25.583332061767575,1.2045516613564242,25.636667251586914,-1.172832529192744,25.68666648864746,0.05241986407412802
10391,2013-11-04,25.77666664123535,25.88333320617676,25.733333587646484,25.739999771118164,14112300.0,0.003373534658469346,-5.000076295109626,1.1000228885329624,72.69931677863548,71.0973747570058,-0.24976623773347484,-0.6665441691493399,-1.0019161869570326,-0.614169079943359,12.28431499736414,0.19333267211914773,0.5391510197109923,0.5469999313354492,-0.31776455373784884,1.4117644164087473,0.11461768879880196,0.9793821738720965,-0.7855052228639146,70.64218257030447,-12.660757814005962,0.4323822425366487,11,-0.20499992370605113,-0.9166669845581055,-0.8424992561340332,-0.578333854675293,0.5866661071777379,0,0.05017456568724454,1.1315936092998844,25.690000534057614,-1.558151913557247,25.583332061767575,1.2045516613564242,25.636667251586914,0.05017456568724454
10392,2013-11-05,25.80666732788086,25.8700008392334,25.57333374023437,25.60333251953125,15256500.0,0.0011638699085130266,-1.2531761092842009,5.5454640033291716,66.91444397410848,71.14716813378635,-0.2484083049531307,-0.6091110052597131,-1.0060178846538221,-0.6371374227819899,10.987977859683136,0.296667098999027,0.5499531798987363,0.5016672134399407,-0.2806746603910142,1.2840090872708956,0.11049627652446503,0.8928381503554164,-0.6906018592166774,78.89926558210021,-2.3001441655776773,0.3911709369154772,11,-0.23500061035155895,-0.9466676712036133,-0.872499942779541,-0.6083345413208008,0.36000061035156605,1,0.03616632986270796,-5.000076295109626,25.77666664123535,1.1315936092998844,25.690000534057614,-1.558151913557247,25.583332061767575,0.03616632986270796
10393,2013-11-06,26.053333282470703,26.09333229064941,25.76666641235352,25.8799991607666,14487600.0,0.009558225843573132,1.5789533124026092,0.8524567097536724,70.03360970548883,71.00153346561987,-0.4212778980229679,-0.7592383675923031,-1.2215578139475411,-0.8756910795556756,9.752996635238295,0.32666587829589133,0.5890620107562974,0.6623331069946303,-0.04480684813754365,1.3694730621268043,0.3087631294285451,1.0159030845607155,-0.8298503305547591,92.89956254994163,12.566020190382389,0.35356997756608677,11,-0.3766670227050781,-1.0883340835571325,-1.1391658782958984,-0.8550004959106445,-0.026666641235351562,2,0.01637664766883007,-1.2531761092842009,25.80666732788086,-5.000076295109626,25.77666664123535,1.1315936092998844,25.690000534057614,0.01637664766883007
10394,2013-11-07,25.83666610717773,26.07333374023437,25.74666786193848,26.06333351135254,25042800.0,-0.008316293847849043,1.6486294219988589,-1.3076906147870404,63.80360452707256,69.57089874202556,-0.16500390982139734,-0.496625583161336,-0.9704824911944208,-0.6562406201737083,10.071238624762124,0.32666587829589133,0.5758845417684988,0.40033264160155824,-0.2985714554445309,1.0992367386476474,0.05088059307851367,0.7497846901246028,-0.4740072610644326,54.43781572924086,-23.563424174187155,0.3494520485230447,11,-0.11499977111816051,-0.8716669082641602,-0.9458322525024379,-0.6383333206176722,0.0766677856445348,3,0.031350847277698435,1.5789533124026092,26.053333282470703,-1.2531761092842009,25.80666732788086,-5.000076295109626,25.77666664123535,0.031350847277698435
10395,2013-11-08,25.98666763305664,25.98666763305664,25.59666633605957,25.82999992370605,17381400.0,0.005805761674384069,3.9787068262335796,-0.6911788217672697,71.91885252340582,69.03214292525358,-0.24223842271786822,-0.5946826080568322,-1.0841607078001303,-0.7957989150780307,10.429586096790791,0.3900012969970703,0.5760515199373906,0.49800081253051687,-0.20116616041917013,1.1971677854802039,0.14841732605567515,0.8475842990053586,-0.5071010358175627,79.4875086656232,1.437308886208541,0.3495834864748428,11,-0.18000125885009766,-1.02166843414307,-1.1033334732055664,-0.788334846496582,-0.23666763305664062,4,0.025525857906838034,1.6486294219988589,25.83666610717773,1.5789533124026092,26.053333282470703,-1.2531761092842009,25.80666732788086,0.025525857906838034
10396,2013-11-11,26.33666610717773,26.35666656494141,25.93000030517578,25.953332901000977,22351500.0,0.013468386137969857,1.015742355225733,2.4467914145533007,71.38308624264164,68.552909473103,-0.5526339603406925,-0.875914609267312,-1.398930270177484,-1.1256018930948457,10.915840385931727,0.42666625976562855,0.5562251075947344,0.7758326530456507,0.03848546545301801,1.5131798406382835,0.4071590592493344,1.1445062468419671,-0.7588969989929986,97.44674841486963,20.827609259213148,0.3686735937963158,11,-0.39833259582519176,-1.2399997711181605,-1.4666657447814906,-1.1383333206176722,-0.3566665649414027,0,0.0008860082395725222,3.9787068262335796,25.98666763305664,1.6486294219988589,25.83666610717773,1.5789533124026092,26.053333282470703,0.0008860082395725222
10397,2013-11-12,26.23666763305664,26.32333374023437,26.083332061767575,26.28333282470703,15798300.0,-0.0037969298662990925,2.789489534708841,-0.12173532294740307,72.77150959949388,69.20164352707343,-0.40947376819941894,-0.6977526191263088,-1.2609147270662113,-1.0083391218121562,11.488015183440355,0.25333404541015625,0.5329422279018452,0.6035008430480957,-0.09843796996107201,1.3054396560572634,0.2525314365435136,0.9544702495526778,-0.6400012969970703,84.21067161238632,8.622683639039025,0.35096940650458386,11,-0.29333400726318004,-1.1100006103515625,-1.5958342552185059,-1.151668548583988,-0.4899997711181605,1,0.004827789760802448,1.015742355225733,26.33666610717773,3.9787068262335796,25.98666763305664,1.6486294219988589,25.83666610717773,0.004827789760802448
10398,2013-11-13,26.29999923706055,26.32999992370605,26.11666679382324,26.13999938964844,24860100.0,0.0024138585314894545,-1.0645304193737506,-3.4286765306956593,71.23287671232875,69.88289005530501,-0.412159504756449,-0.7108978245327435,-1.2871810622363462,-1.0575353552640543,11.86750387407784,0.2133331298828125,0.48557410546226265,0.6118325233459494,-0.11898444344674886,1.3426494901386476,0.2464240399495985,0.9772410067423003,-0.5665328598022477,92.54377489277445,18.56997449225483,0.36540848339634946,11,-0.35666561126708984,-1.1733322143554723,-1.7391657829284703,-1.2150001525878977,-0.48999977111816406,2,-0.005069631281214737,2.789489534708841,26.23666763305664,1.015742355225733,26.33666610717773,3.9787068262335796,25.98666763305664,-0.005069631281214737
10399,2013-11-14,26.36000061035156,26.51000022888184,25.893333435058594,25.916667938232425,27906300.0,0.0022814211038628684,-1.5169986998933591,2.7708318432157486,76.40844928534874,70.79619437205824,-0.39158377215489537,-0.7212430543162434,-1.3060767087153273,-1.1038137635227834,10.780800476216468,0.6166667938232457,0.44575354161975866,0.6168338775634723,-0.14328772475759166,1.3769554798845363,0.23677307640294032,0.9968946787240043,-0.5143581993102977,83.57669416309838,8.111737411435882,0.38006080116053226,11,-0.3183336257934535,-1.156666755676266,-1.8308339118957484,-1.2750015258789062,-0.4033336639404297,3,-0.012645446183537135,-1.0645304193737506,26.29999923706055,2.789489534708841,26.23666763305664,1.015742355225733,26.33666610717773,-0.012645446183537135
10400,2013-11-15,26.406667709350586,26.43000030517578,26.25,26.309999465942386,17733300.0,0.001770375490078635,1.5116303827114494,0.21804899455328802,71.84876020440676,70.70168808603282,-0.3642003681469923,-0.7122814558550417,-1.3093886170178202,-1.1397535036914164,9.635370276405933,0.18000030517578125,0.4529019639927583,0.6050009727478027,-0.1709161739333993,1.3809181194290048,0.2170423994072017,0.9929595460884038,-0.5133342742919922,83.24337866636101,10.00795980853104,0.3879585733406011,11,-0.36500072479248047,-1.203333854675293,-1.8550009727478027,-1.3216686248779332,-0.4033355712890625,4,-0.01868216853251925,-1.5169986998933591,26.36000061035156,-1.0645304193737506,26.29999923706055,2.789489534708841,26.23666763305664,-0.01868216853251925
10401,2013-11-18,26.406667709350586,26.440000534057614,26.303333282470703,26.40999984741211,17888100.0,0.0,3.3157958138838235,-0.03446983149836361,73.07694188705072,71.38641007635974,-0.29663060446728906,-0.6381502439468001,-1.2750257918390986,-1.1302478444739634,8.036509306705456,0.1366672515869105,0.4719330503359629,0.5371675491333008,-0.19821204033959106,1.2725471386061926,0.16947775439685486,0.9048573438697467,-0.5133342742919922,83.24337866636101,9.10385353082161,0.3676897947364461,11,-0.3533344268798828,-1.203333854675293,-1.8550009727478027,-1.3216686248779332,-0.2766685485839844,0,-0.024867496216421925,1.5116303827114494,26.406667709350586,-1.5169986998933591,26.36000061035156,-1.0645304193737506,26.29999923706055,-0.024867496216421925
10402,2013-11-19,26.416667938232425,26.45000076293945,26.29333305358887,26.433332443237305,13365000.0,0.00037870090205660567,5.266564943735109,5.0011448196898325,75.657877400338,72.01132870912076,-0.23579944332435332,-0.602099318590593,-1.2546742423488944,-1.126489532841937,7.008360940221209,0.15666770935057883,0.4778143664484382,0.49833440780640004,-0.2466062264119806,1.2432750420247807,0.12586409069720972,0.8708047249155904,-0.4000011444091811,84.86503706957087,8.698886599285672,0.3724703171091903,11,-0.3633346557617223,-1.2133340835571325,-1.8650012016296422,-1.3316688537597727,-0.2600002288818395,1,-0.016530033122160503,3.3157958138838235,26.406667709350586,1.5116303827114494,26.406667709350586,-1.5169986998933591,26.36000061035156,-0.016530033122160503
10403,2013-11-20,26.29999923706055,26.46333312988281,26.163333892822266,26.43666648864746,13533900.0,-0.004416480588871785,2.1578778296442107,8.201098775324873,72.63155865870654,72.99221250152453,-0.089917324669198,-0.4286489253550094,-1.1093507736659944,-0.9971332647106728,5.976411559686744,0.2999992370605433,0.4656077337056743,0.3316657066345243,-0.37160185773384313,1.0349332710028918,-0.019968075549659403,0.6832994888187081,-0.18466575622558778,65.94579213203406,-12.676336452644478,0.35163378218418373,11,-0.2466659545898473,-1.0966653823852575,-1.70666599273682,-1.2150001525878977,-0.09000015258789418,2,-0.021039216394437954,5.266564943735109,26.416667938232425,3.3157958138838235,26.406667709350586,1.5116303827114494,26.406667709350586,-0.021039216394437954
10404,2013-11-21,26.28666687011719,26.399999618530273,26.183332443237305,26.24666786193848,11523000.0,-0.0005069341190159227,-1.5999565132805045,-0.29267441698185065,70.0223633461302,72.78149148182726,-0.006749256508996382,-0.3702419276510689,-1.0654233744817212,-0.9717007517529019,5.046367330604862,0.21666717529296875,0.4771316264584229,0.27766666412354013,-0.39862592186810275,0.953959250115183,-0.06047962887228309,0.6158129571193633,0.22333335876464844,41.11109698256846,-37.66713985553488,0.3381462929958217,11,-0.08500003814697621,-1.083333015441898,-1.6725001335144078,-1.2016677856445384,-0.05666732788086293,3,-0.01813342887974445,2.1578778296442107,26.29999923706055,5.266564943735109,26.416667938232425,3.3157958138838235,26.406667709350586,-0.01813342887974445
10405,2013-11-22,26.60333251953125,26.623332977294922,26.25,26.290000915527344,14436300.0,0.012046626184244236,1.113210399032648,7.833484335510944,74.03099442765657,73.07570350238447,-0.2533884460854523,-0.6208137601305879,-1.3520191817212321,-1.274568131861983,4.381420378448099,0.3733329772949219,0.46875161300698664,0.5321657180786126,-0.12112588374636957,1.1854573199035947,0.2055199171661215,0.8588115189911036,-0.4200000762939453,95.65206574560894,15.190145673217359,0.3266458009124906,11,-0.3449993133544922,-0.8216657638549805,-1.9474992752075195,-1.5899991989135778,-0.2999992370605469,4,-0.024307690498750922,-1.5999565132805045,26.28666687011719,2.1578778296442107,26.29999923706055,5.266564943735109,26.416667938232425,-0.024307690498750922
10406,2013-11-25,26.809999465942386,26.85666656494141,26.636667251586914,26.68666648864746,17011200.0,0.0077684608219443785,1.0307581252860678,0.39361805741558026,76.44989586674971,73.4844130876351,-0.4311971286960805,-0.7811590737388237,-1.5301081122553732,-1.46849003421897,4.367317777128688,0.2533340454101598,0.4971472092238791,0.6839993476867718,-0.02458664572722924,1.392585341100773,0.3297063509797695,1.0382923443937742,-0.6266670227050817,93.26916199457509,12.088688034744465,0.35429299670700093,11,-0.43499946594238637,-0.9116659164428746,-2.139165878295902,-1.9099998474121165,-0.5933322906494176,0,-0.030088300781415445,1.113210399032648,26.60333251953125,-1.5999565132805045,26.28666687011719,2.1578778296442107,26.29999923706055,-0.030088300781415445
10407,2013-11-26,26.893333435058594,26.893333435058594,26.703332901000977,26.81333351135254,16613400.0,0.0031083167018362,3.7500178814104856,0.6486499025702699,74.2307700772256,73.81751235040143,-0.45995665132246444,-0.8110399057890909,-1.5872824995038926,-1.5464485604727294,4.781347123300201,0.1900005340576172,0.5002153964820586,0.7069999694824212,-0.04804358419893262,1.462043523163775,0.32947819264174427,1.084521746323098,-0.6830676269531253,100.0,19.46326089123636,0.3775217768406774,11,-0.5,-0.9116668701171875,-2.2224998474121094,-1.9933338165283239,-0.823333740234375,1,-0.028383773106270938,1.0307581252860678,26.809999465942386,1.113210399032648,26.60333251953125,-1.5999565132805045,26.28666687011719,-0.028383773106270938
10408,2013-11-27,26.976667404174805,27.0,26.79333305358887,26.85000038146973,14439900.0,0.0030986850074739003,1.3846340067784264,1.5833392938034507,85.62503203748912,74.84157710063926,-0.4885917403435869,-0.8314668835794521,-1.6565965968551097,-1.6255710921099613,5.160687946430128,0.20666694641112926,0.48415265169062494,0.7233339309692397,-0.06348456813666203,1.5101524300751414,0.3299246814162906,1.1167431805221888,-0.7254175384521488,97.14295056391285,12.755262586810687,0.3934092495529506,11,-0.3950004577636719,-0.8466672897338867,-2.2750000953674316,-2.160000801086426,-0.8266677856445312,2,-0.030396626927213344,3.7500178814104856,26.893333435058594,1.0307581252860678,26.809999465942386,1.113210399032648,26.60333251953125,-0.030396626927213344
10409,2013-11-29,27.003332138061523,27.11666679382324,26.940000534057614,27.05666732788086,10341600.0,0.0009884369142865168,1.038447571992997,-0.4210661045023458,84.42437777464926,76.23886794177729,-0.46310331253296866,-0.7866248585818312,-1.6663859084157338,-1.646442768423391,5.672132181391028,0.176666259765625,0.47563316656858134,0.678998661041259,-0.10952721346868088,1.467524535551199,0.28473572378629086,1.0732615982962272,-0.6921822615966811,86.92292625384349,1.8362754111998925,0.3942629372549694,11,-0.36333179473876953,-0.8149986267089844,-2.3016648292541504,-2.1866655349731445,-1.0599994659423828,4,-0.029379079942162156,1.3846340067784264,26.976667404174805,3.7500178814104856,26.893333435058594,1.0307581252860678,26.809999465942386,-0.029379079942162156
10410,2013-12-02,27.03666687011719,27.09333229064941,26.790000915527344,26.96333312988281,18535200.0,0.001234467357037028,2.2500153270799705,-1.3749597682653407,80.17245064734794,77.02725780403254,-0.44440906364645727,-0.7524777659301769,-1.6780264495109272,-1.678309043349369,6.246430620186773,0.30333137512206676,0.47254933017616807,0.6450000762939503,-0.1454411169013099,1.4354412694892105,0.24977947969631842,1.0402206728915822,-0.6449653019165105,83.33333333333469,-0.18200585587071316,0.3952205965976306,12,-0.39666652679443715,-0.848333358764652,-2.3333334922790563,-2.243333816528324,-1.0066661834716797,0,-0.029836049382716223,1.038447571992997,27.003332138061523,1.3846340067784264,26.976667404174805,3.7500178814104856,26.893333435058594,-0.029836049382716223
10411,2013-12-03,27.06999969482422,27.11000061035156,26.899999618530273,27.06999969482422,22519200.0,0.0012328747795413708,4.249904634751474,0.0,88.1096678075859,78.41079007150454,-0.41767615568739913,-0.7209107721580352,-1.6951705918225173,-1.709964674110335,6.998444060322371,0.2100009918212855,0.4573902206584677,0.6136662483215325,-0.1765451686984676,1.4038776653415326,0.21856053981153423,1.0087719568315308,-0.6058016040612841,88.70958810554468,5.0640014015631465,0.39510570850999976,12,-0.42999935150146484,-0.8366661071777344,-2.3433332443237305,-2.2816667556762695,-1.0566673278808594,1,-0.0283216261912298,2.2500153270799705,27.03666687011719,1.038447571992997,27.003332138061523,1.3846340067784264,26.976667404174805,-0.0283216261912298
10412,2013-12-04,26.739999771118164,27.123332977294922,26.636667251586914,26.8799991607666,22923600.0,-0.012190614238135722,-1.8077050046216823,-100.0,66.17646027603202,77.69355691787403,-0.041335170160685664,-0.3345555955698529,-1.3452830349057265,-1.3769960207851675,7.087503586326001,0.4866657257080078,0.45154599796343575,0.23699970245361257,-0.5001222888215899,0.9741216937288151,-0.13156129318398868,0.6055606980912138,-0.2105548100491994,21.23275054575098,-58.75556107700452,0.36856099563760075,12,-0.08666706085205078,-0.4183330535888672,-1.9383325576782227,-1.9533329010009766,-0.9099998474121129,2,-0.019571151843854717,4.249904634751474,27.06999969482422,2.2500153270799705,27.03666687011719,1.038447571992997,27.003332138061523,-0.019571151843854717
10413,2013-12-05,26.479999542236328,26.59000015258789,26.290000915527344,26.57333374023437,19350000.0,-0.009723269674918322,3.736816744466195,0.6666757493187757,53.84611622589845,75.89619612673717,0.2758967304398112,-0.043164746374255714,-1.056185783105029,-1.1173184431057877,7.478397498307887,0.4499988555908203,0.4389499144603022,-0.044333839416502485,-0.7507158060682286,0.6620481272352237,-0.39752482274236556,0.3088571439093606,0.6433334350585938,22.799869994918815,-54.390890236553766,0.353190983325863,12,0.2066669464111328,-0.15833282470703125,-1.608332633972168,-1.6233329772949219,-0.4933319091796875,3,-0.015483378191081476,-1.8077050046216823,26.739999771118164,4.249904634751474,27.06999969482422,2.2500153270799705,27.03666687011719,-0.015483378191081476
10414,2013-12-06,26.64666748046875,26.74333381652832,26.546667098999023,26.56999969482422,15264300.0,0.006294106537523936,-2.1891992205623088,-0.8214329505047928,57.14284092392754,74.01973462632283,0.1851339734501316,-0.15393006730038294,-1.190897698244445,-1.2824383265773562,7.7749892580416455,0.2633342742919922,0.426939695734454,0.08183403015136648,-0.5471848857157298,0.7108529460184627,-0.23267542778218342,0.3963434880849164,0.4766654968261719,42.800053100666965,-32.236073755869135,0.3145094579335484,12,0.05999946594238281,-0.32000064849853516,-1.514167308807373,-1.7900009155273438,-0.7600002288818359,4,-0.01863902352151614,3.736816744466195,26.479999542236328,-1.8077050046216823,26.739999771118164,4.249904634751474,27.06999969482422,-0.01863902352151614
10415,2013-12-09,26.649999618530273,26.809999465942386,26.56666755676269,26.74666786193848,13474800.0,0.0001250489602111493,1.179110086258428,-1.2608717285302484,57.22767610293785,71.88393243034373,0.21134265386448448,-0.11069436825024326,-1.1587822943816057,-1.2849324580102355,7.947596996203429,0.2433319091796946,0.42975267033765263,0.051999568939208984,-0.5156149928848706,0.6196141307632885,-0.2318077119728308,0.33580684985124876,0.45666671752929844,43.19991027818341,-29.525818562163693,0.28380728091203905,12,0.056667327880859375,-0.3233327865600586,-1.5174994468688965,-1.7933330535888672,-1.0633335113525426,0,-0.02651658373457433,-2.1891992205623088,26.64666748046875,3.736816744466195,26.479999542236328,-1.8077050046216823,26.739999771118164,-0.02651658373457433
10416,2013-12-10,26.36000061035156,26.60000038146973,26.35000038146973,26.57333374023437,18857100.0,-0.010881764064907262,-1.1428548073308809,2.206858450731934,48.55685907250369,69.0312756520413,0.48142330730910743,0.1909315984561104,-0.8316763211843927,-0.9997118176609625,7.833283056159715,0.2999992370605433,0.4368041738757924,-0.2391661643981955,-0.8046107421549813,0.3262784133585903,-0.5218884532765884,0.04355612448019741,0.7303324172973689,8.399976196252315,-60.19641291500709,0.2827222888783935,12,0.34666633605957387,-0.01166725158691051,-1.1950006484985316,-1.5033340454101527,-0.963333129882809,1,-0.012518964949358002,1.179110086258428,26.649999618530273,-2.1891992205623088,26.64666748046875,3.736816744466195,26.479999542236328,-0.012518964949358002
10417,2013-12-11,26.36333274841309,26.57333374023437,26.35000038146973,26.36666679382324,17996400.0,0.00012640887649384425,-13.88949643947406,0.015628352764432755,51.71171969964874,65.26312983672571,0.44142487116330287,0.2082526685659012,-0.793121710466103,-1.006733762727844,7.712791448750475,0.22333335876464133,0.40691708946116734,-0.24216728210448935,-0.7931693964612343,0.3088348322522556,-0.51766833928286,0.033333775073881355,0.7109936369934076,14.102314867457826,-52.56441275800544,0.2755010571783717,12,0.3433341979980433,-0.014999389648441053,-1.147499561309818,-1.5033330917358434,-1.0833320617675781,2,-0.013276029431096847,-1.1428548073308809,26.36000061035156,1.179110086258428,26.649999618530273,-2.1891992205623088,26.64666748046875,-0.013276029431096847
10418,2013-12-12,26.166667938232425,26.420000076293945,26.13333320617676,26.3700008392334,17074800.0,-0.007459785606677594,-1.1234396965223277,60.986842105392064,47.049200318934396,61.11033234164628,0.5711731111876688,0.4157312292300652,-0.5573887673231077,-0.8185590171771508,7.7805071650588085,0.28666687011718395,0.343394391116739,-0.432165527343745,-1.0016472541012291,0.13731619941373907,-0.7169063907224853,-0.14742466396500475,0.8919719377764892,4.926318044468498,-62.28905634439859,0.28474086337874177,12,0.4616651535034144,0.19333171844482067,-0.9508347511291539,-1.3066682815551793,-1.0500011444091868,3,-0.0128662929235428,-13.88949643947406,26.36333274841309,-1.1428548073308809,26.36000061035156,1.179110086258428,26.649999618530273,-0.0128662929235428
10419,2013-12-13,26.02666664123535,26.25666618347168,25.976667404174805,26.24333381652832,14943600.0,-0.00535036777810427,1.3013732990531135,1.0655785375920641,34.47038144616917,56.03232465262642,0.6236483686460161,0.5580932944399315,-0.37312292486419096,-0.6862449478839991,8.709264865571148,0.279998779296875,0.2755899931335115,-0.5555001258850112,-1.171983871633767,0.060983619863744565,-0.8637419987593873,-0.2472582530106351,0.9949609679802762,5.999917602413308,-55.238249636836294,0.30824187287437727,12,0.5233335494995117,0.33333301544189453,-0.705833911895752,-1.061667442321781,-1.039999008178711,4,-0.0015368471395157401,-1.1234396965223277,26.166667938232425,-13.88949643947406,26.36333274841309,-1.1428548073308809,26.36000061035156,-0.0015368471395157401
10420,2013-12-16,25.913333892822266,26.166667938232425,25.86666679382324,26.083332061767575,18440700.0,-0.004354485727093738,-1.2784980660862435,0.7846050917285656,24.574658758908996,48.97287920277343,0.6267930971173072,0.6667566505997939,-0.21206135080212007,-0.5801655326403363,9.782121917719442,0.3000011444091868,0.17359439262830278,-0.644166183471679,-1.3262090241397608,0.037876657196402874,-0.9851876038057199,-0.30314476313763805,1.0455961040909116,6.363693111179735,-48.72333256202416,0.3410214203340405,12,0.5816659927368164,0.44666576385498047,-0.5700011253356934,-0.948334693908695,-1.1066665649414062,0,-0.001029070259567666,1.3013732990531135,26.02666664123535,-1.1234396965223277,26.166667938232425,-13.88949643947406,26.36333274841309,-0.001029070259567666
10421,2013-12-17,25.75,25.96333312988281,25.739999771118164,25.913333892822266,17296200.0,-0.006303082941693905,-1.4363503953391206,0.9607979535050915,18.987289380776616,43.72963799218949,0.6517304674077558,0.8204364204047181,0.0080812168793436,-0.42505518413307897,10.985025507968993,0.22333335876464488,0.06476689840725669,-0.7746666908264146,-1.544815264281823,-0.004518117371006269,-1.1597409775541188,-0.38959240409871043,1.1215489406659813,1.2000265502727174,-46.214477645497404,0.3850742867277046,12,0.5249996185302734,0.681666374206543,-0.3641672134399414,-0.7850008010864293,-1.0333328247070312,1,-0.006343063798923021,-1.2784980660862435,25.913333892822266,1.3013732990531135,26.02666664123535,-1.1234396965223277,26.166667938232425,-0.006343063798923021
10422,2013-12-18,25.979999542236328,25.99333381652832,25.60333251953125,25.76000022888184,31901100.0,0.008932021057721506,2.16215735549971,-1.3469299577270493,24.95804303715714,40.51985208232935,0.33814747075674134,0.5860948087678608,-0.17233408320618437,-0.661971116868731,12.326437634776424,0.3900012969970703,-0.03036907621416418,-0.5228337287902818,-1.3297546506924718,0.2840871931119082,-0.9262941897413768,-0.11937326783918678,0.7783944814748729,46.12244230665928,4.79177949296411,0.4034604609510942,12,0.22666645050048828,0.3833332061767578,-0.46249961853027344,-0.8833332061767578,-1.090000152587887,2,-0.022453120556035433,-1.4363503953391206,25.75,-1.2784980660862435,25.913333892822266,1.3013732990531135,26.02666664123535,-0.022453120556035433
10423,2013-12-19,25.74666786193848,25.94333267211914,25.733333587646484,25.88999938964844,17866200.0,-0.008981204172791246,-1.47057635561928,-0.6515089775712546,21.39606003035577,36.547987538599145,0.5101660471541258,0.8177745295539474,0.10781824341879087,-0.4364505953462867,13.592035548284208,0.24666595458984375,-0.1517713071800877,-0.7284988403320263,-1.6000566987246643,0.14305901806061172,-1.164277769528347,-0.2927199111357055,0.8731187812711276,21.93907191965839,-13.061663137388749,0.43577892919631983,12,0.4599981307983363,0.6166648864746058,-0.21166753768921254,-0.6500015258789098,-1.0466670989990305,3,-0.018125342580072146,2.16215735549971,25.979999542236328,-1.4363503953391206,25.75,-1.2784980660862435,25.913333892822266,-0.018125342580072146
10424,2013-12-20,25.809999465942386,25.959999084472656,25.75,25.76000022888184,28706400.0,0.0024597980734248903,-4.999999999999391,-0.3488362808894567,22.45498800336823,32.684355527535864,0.3527696570466965,0.7556434304457476,0.0737732010615666,-0.5075705034492515,14.900194106181159,0.21333122253417613,-0.2318428550626841,-0.6413338661193819,-1.559423060542212,0.27675532830344807,-1.1003784633307951,-0.1822892689079687,0.6878126824258182,36.686304384628805,7.477136173979609,0.45904459721141466,12,0.2916669845581019,0.5533332824706996,-0.2749991416931188,-0.713333129882816,-0.8933315277099609,4,-0.02686294794519606,-1.47057635561928,25.74666786193848,2.16215735549971,25.979999542236328,-1.4363503953391206,25.75,-0.02686294794519606
10425,2013-12-23,25.95666694641113,25.99666786193848,25.790000915527344,25.90999984741211,13475700.0,0.005682583630514104,2.263104003854656,0.9333562218661073,26.21078208816043,30.20145808483105,0.10885776029230243,0.5882028465720204,-0.04162198995435418,-0.6627427731949531,16.02929604652062,0.20666694641113637,-0.27488177213748344,-0.46233310699463104,-1.4031501275485994,0.4784839135593373,-0.932741617271617,0.008075403282354898,0.43380764649663917,89.83032765819023,65.33245689304093,0.47040851027698444,12,0.13166618347168324,0.4066658020019567,-0.33416652679443004,-0.7833337783813441,-1.0633335113525355,0,-0.03736994874407806,-4.999999999999391,25.809999465942386,-1.47057635561928,25.74666786193848,2.16215735549971,25.979999542236328,-0.03736994874407806
10426,2013-12-24,26.003332138061523,26.07999992370605,25.876667022705078,25.983333587646484,6284700.0,0.0017978113964607356,1.3461381867799884,0.4285363959619405,32.090677577850755,28.021342293520163,0.00701642528434121,0.5038375620508013,-0.05432342142810853,-0.7205485970537708,16.372583854626033,0.203332901000973,-0.341968780113195,-0.375334548950196,-1.3147366914831267,0.5640675935827346,-0.8450356202166596,0.09436652231626752,0.29268540604106263,83.91587405116285,56.56755236723371,0.4697010712664652,12,0.008334159851074219,0.3600006103515625,-0.3808317184448242,-0.8299989700317383,-1.7833328247070348,1,-0.04601967178002875,2.263104003854656,25.95666694641113,-4.999999999999391,25.809999465942386,-1.47057635561928,25.74666786193848,-0.04601967178002875
10427,2013-12-26,26.1299991607666,26.17333221435547,25.989999771118164,26.020000457763672,8334600.0,0.0048711842787130255,-1.156851305411258,5.5003338102050545,40.901170891442426,27.338227912687724,-0.17458967048176532,0.3341851352705483,-0.1415233173141459,-0.8578392312510204,16.483824069373476,0.1833324432373047,-0.4129769630752804,-0.210500812530519,-1.123515777182977,0.7025141521219389,-0.6670082948567462,0.24600666979570818,0.08289618038742574,90.15154799164232,59.65730831836636,0.4565074823262281,12,-0.19999980926513672,0.23333358764648438,-0.5016655921936035,-0.9566659927368164,-1.8866653442382812,3,-0.054088481854821735,1.3461381867799884,26.003332138061523,2.263104003854656,25.95666694641113,-4.999999999999391,25.809999465942386,-0.054088481854821735
10428,2013-12-27,26.156667709350586,26.309999465942386,26.10000038146973,26.20000076293945,9150000.0,0.0010206103880794348,-1.6808215342286854,-0.3939414957257224,36.261640660679404,27.53725671429997,-0.22666184343312423,0.2560629185095351,-0.14081866428747247,-0.8902940355855051,16.094403523481887,0.20999908447265625,-0.4480541597949852,-0.14283227920532227,-1.0079514219778503,0.7222868635672057,-0.5753918505915863,0.28972729218094173,-0.5533351898193359,72.61930306776839,41.87722146635067,0.4325595713862636,12,-0.20000171661376953,0.2066650390625,-0.5283341407775879,-0.9833345413208008,-1.8666667938232422,4,-0.0484262113881323,-1.156851305411258,26.1299991607666,1.3461381867799884,26.003332138061523,2.263104003854656,25.95666694641113,-0.0484262113881323
10429,2013-12-30,26.209999084472656,26.29333305358887,26.143333435058594,26.203332901000977,9259500.0,0.002038920848583592,-1.3684440361999688,-0.15383599630266678,37.99993965819493,29.02895459199841,-0.28077964400677047,0.14782889157623558,-0.16752700449001878,-0.9464991090225823,15.364174356532361,0.149999618530277,-0.49313420826512555,-0.049834251403808594,-0.8493353752788337,0.7496668724712165,-0.44958481334132117,0.349916310533704,-0.5925332260131846,80.76910380040219,49.47119308405142,0.39975056193751207,12,-0.25333309173583984,0.1533336639404297,-0.5816655158996582,-1.036665916442871,-1.936666488647461,0,-0.05761153659970031,-1.6808215342286854,26.156667709350586,-1.156851305411258,26.1299991607666,1.3461381867799884,26.003332138061523,-0.05761153659970031
10430,2013-12-31,26.229999542236328,26.290000915527344,26.11666679382324,26.21999931335449,11577300.0,0.0007630850233613096,1.6666177614108735,1.500143061516985,45.84216857768236,32.01283005832127,-0.2806506608136097,0.06777098056131337,-0.1593709165769326,-0.9686474372006764,15.248668252264247,0.17333412170410512,-0.5143891990795098,0.010499572753907671,-0.7004810443549552,0.7214801898627705,-0.3449907358005255,0.36598988130834087,-0.5986830116271982,81.53844122346328,45.38836002753253,0.3554903085544316,12,-0.2733335494995117,0.1333332061767578,-0.5274991989135742,-1.056666374206543,-1.6466674804687536,1,-0.050069829467176974,-1.3684440361999688,26.209999084472656,-1.6808215342286854,26.156667709350586,-1.156851305411258,26.1299991607666,-0.050069829467176974
10431,2014-01-02,26.303333282470703,26.489999771118164,26.166667938232425,26.239999771118164,20634000.0,0.0027957964740445984,-2.079392183398648,6.333206179665879,48.16327722211507,34.59118941220549,-0.2986455401723589,-0.06950816413576177,-0.19709763866693564,-1.0418615852842663,14.783555841608878,0.32333183288573863,-0.4953841823471663,0.12216663360595703,-0.46817371465266433,0.7125069818645784,-0.17300354052335365,0.4173368077352677,-0.6584430931549079,62.66670227050781,22.747558990911763,0.29517017412931124,1,-0.1916666030883789,0.05999946594238281,-0.28333330154418945,-1.073333740234375,-1.7166671752929723,3,-0.053605367512556845,1.6666177614108735,26.229999542236328,-1.3684440361999688,26.209999084472656,-1.6808215342286854,26.156667709350586,-0.053605367512556845
10432,2014-01-03,26.21666717529297,26.376667022705078,26.17333221435547,26.270000457763672,14872200.0,-0.0032948716517039456,-1.9047164927386175,-0.8421020930582743,51.64111566315737,37.951751149183444,-0.19542911892963488,-0.025359257951222958,-0.08767027254357629,-0.9565366514138702,15.308352572505102,0.20333480834960938,-0.44816909031259655,0.06166715621948171,-0.46761342418567864,0.5909477366246421,-0.2029731339830967,0.3263074464220601,-0.5379726027050786,29.91460933526287,-13.834765774564378,0.26464029020258006,1,-0.09666728973388672,0.1466655731201172,-0.08000040054321289,-0.8700008392333984,-1.283334732055664,4,-0.07616024754741413,-2.079392183398648,26.303333282470703,1.6666177614108735,26.229999542236328,-1.3684440361999688,26.209999084472656,-0.07616024754741413
10433,2014-01-06,26.06999969482422,26.303333282470703,25.93000030517578,26.28666687011719,21840600.0,-0.00559443652727043,1.986663818359375,4.062513411057931,51.41611575759919,41.16965423298688,0.0021526301507641676,0.09382774627939838,0.08503681655231787,-0.8109059240708874,15.759929887373225,0.3733329772949219,-0.3730688944454563,-0.06450033187866211,-0.572095394708569,0.44309473095124474,-0.31829786329361553,0.18929719953629132,-0.3588529142951167,24.999914850426258,-22.552739398061924,0.2537975314149538,1,0.07000064849853516,0.2933330535888672,0.11750030517578125,-0.7049999237060547,-1.0833320617675781,0,-0.07006773684997603,-1.9047164927386175,26.21666717529297,-2.079392183398648,26.303333282470703,1.6666177614108735,26.229999542236328,-0.07006773684997603
10434,2014-01-07,26.149999618530273,26.28333282470703,25.97333335876465,26.05666732788086,15036900.0,0.0030686584059276267,-1.3846091772732274,-0.43076340716221695,57.906441199822126,44.691394134282625,-0.027431011467516697,-0.026655770295725745,0.026955056158186608,-0.8890396291552918,16.74172045650696,0.3099994659423828,-0.3184677904232345,0.040332984924315696,-0.4067490964338596,0.487415066282491,-0.18320805575477195,0.26387402560340334,-0.40769871837760974,39.28562913614054,-12.92042444988222,0.22354104067908717,1,0.033333778381347656,0.2133331298828125,0.20583391189575195,-0.7316665649414062,-1.029998779296875,1,-0.07112805851380999,1.986663818359375,26.06999969482422,-1.9047164927386175,26.21666717529297,-2.079392183398648,26.303333282470703,-0.07112805851380999
10435,2014-01-08,25.94333267211914,26.170000076293945,25.86666679382324,26.166667938232425,17865600.0,-0.007903133821259622,1.6376859668618557,-2.392904583818729,56.27704662609211,47.378768472976105,0.19796353587192428,0.13107527134986086,0.2572441951557529,-0.6710977251944783,18.115625709255102,0.3033332824707067,-0.231169649819865,-0.1310006141662612,-0.5038077984146199,0.2418065700820975,-0.3174042062904405,0.055402977957918154,-0.17112381712785663,12.299345789245496,-44.443600111939304,0.18640359212417945,1,0.2350006103515625,0.4200000762939453,0.47083425521850586,-0.4666662216186559,-0.6800003051757812,2,-0.06437106972338469,-1.3846091772732274,26.149999618530273,1.986663818359375,26.06999969482422,-1.9047164927386175,26.21666717529297,-0.06437106972338469
10436,2014-01-09,26.03000068664551,26.13333320617676,25.82999992370605,26.1299991607666,17748900.0,0.0033406661981987273,4.687504470352375,0.44775048679668383,51.790018504482866,48.5886404299806,0.129046945831913,0.019412147774897193,0.18430179566942329,-0.7442756253355824,18.9566729499133,0.30333328247071023,-0.14301494880043109,-0.027832603454587712,-0.3757873028196528,0.32012209591047736,-0.20180995313711847,0.14614474622794305,-0.22908019500915344,36.58547648206211,-20.61271203933483,0.17397734968253167,1,0.129999160766598,0.3333320617675746,0.3841662406921351,-0.5533342361450266,-0.9200000762939524,3,-0.05557697221345592,1.6376859668618557,25.94333267211914,-1.3846091772732274,26.149999618530273,1.986663818359375,26.06999969482422,-0.05557697221345592
10437,2014-01-10,26.01333236694336,26.239999771118164,25.84666633605957,26.10333251953125,15543900.0,-0.0006403503366292362,1.1651302941855826,0.9000152590219287,61.29932224594711,51.3706050505659,0.14240066470223667,0.008975031067713246,0.21564471260523987,-0.7112563059645467,19.665515179876426,0.39333343505859375,-0.06865421320519971,-0.027000904083251953,-0.34409947604951796,0.29009766788301405,-0.18555019006638318,0.13154838189987927,-0.1848487041277309,38.73220423673197,-21.97897494240437,0.1585492859831329,1,0.14666748046875,0.35000038146972656,0.42333459854125977,-0.5366659164428746,-1.0633316040039098,4,-0.054843656308277366,4.687504470352375,26.03000068664551,1.6376859668618557,25.94333267211914,-1.3846091772732274,26.149999618530273,-0.054843656308277366
10438,2014-01-13,25.82999992370605,25.989999771118164,25.74666786193848,25.86666679382324,18473700.0,-0.007047633907537376,-1.3934561554914835,0.4074089772390116,50.769246569714625,52.78941692962365,0.3067838409943633,0.17475152545718586,0.4134358439333816,-0.5106100976460581,19.92505764118488,0.26666450500487926,-0.022558160947994566,-0.1934999465942404,-0.5180180660741911,0.13101817288571027,-0.355759006334214,-0.031240886854266847,0.6599998474121129,15.527762672949052,-46.23038392352307,0.1622590597399748,1,0.2883338928222692,0.37666606903076527,0.6574997901916539,-0.350000381469723,-1.3233337402343714,0,-0.03471418827399264,1.1651302941855826,26.01333236694336,4.687504470352375,26.03000068664551,1.6376859668618557,25.94333267211914,-0.03471418827399264
10439,2014-01-14,25.98666763305664,26.0,25.79333305358887,25.81999969482422,12264600.0,0.006065339133307646,1.1379412403069817,-4.5454640033291716,51.14506150819952,53.378627255236665,0.12863207339559324,0.01574057170296328,0.2750648376124154,-0.6505804149719339,19.77879027931184,0.20666694641112926,-0.004897658133735661,-0.03483228683471751,-0.3597609870673999,0.2900964133979649,-0.1972966369510587,0.1276320632816237,0.488465499877929,48.64874269277127,-9.163611599004518,0.16246435011634033,1,0.1316661834716797,0.21999835968017578,0.5174989700317383,-0.5066680908203125,-1.6133346557617188,1,-0.038481271016370666,-1.3934561554914835,25.82999992370605,1.1651302941855826,26.01333236694336,4.687504470352375,26.03000068664551,-0.038481271016370666
10440,2014-01-15,25.886667251586914,26.03333282470703,25.85666656494141,25.98666763305664,14977200.0,-0.0038481417810769525,-1.208304028037771,-0.5999977111991028,45.72135280407177,53.10730231989852,0.1953525453190892,0.11978200779018522,0.38913837752956937,-0.5338156286251028,19.29658962399402,0.17666625976562145,0.01724229528360155,-0.13349933624267507,-0.46050908651038824,0.1935104140250381,-0.29700421137653166,0.030005538891181516,0.5738965759277335,28.378336580989867,-25.052608004538115,0.1635048751338562,1,0.17500019073486328,0.31999874114990234,0.6299996376037598,-0.40666770935058594,-1.4366664886474645,2,-0.02961626558190944,1.1379412403069817,25.98666763305664,-1.3934561554914835,25.82999992370605,1.1651302941855826,26.01333236694336,-0.02961626558190944
10441,2014-01-16,25.58666610717773,25.82333374023437,25.45000076293945,25.796667098999023,21604500.0,-0.011589021541225764,1.8354302021541655,2.1000019073413925,32.321118488094925,50.9606359671138,0.4280138567827443,0.42890959783325755,0.697222863793062,-0.21851790541104066,18.945578810232057,0.4366664886474645,0.024244465238282942,-0.42533378601074645,-0.7870669889967452,-0.06360058302474769,-0.6062003875037476,-0.2444671845177453,0.8596198010253921,17.29943238199163,-30.18592374946727,0.18086660149299943,1,0.2900009155273473,0.438334465026859,0.930000782012943,-0.1066665649414027,-1.1366653442382812,3,-0.012636806173965232,-1.208304028037771,25.886667251586914,1.1379412403069817,25.98666763305664,-1.3934561554914835,25.82999992370605,-0.012636806173965232
10442,2014-01-17,25.39666748046875,25.60666656494141,25.34333229064941,25.57666778564453,34322100.0,-0.007425689064496033,1.1944718186731036,0.8571402621229454,27.64708720272074,48.31963279434953,0.5469845138547491,0.6039295028767881,0.8922965329433197,-0.01199005242180462,18.36702537903445,0.2633342742919993,0.0033110397478353093,-0.5861658096313462,-1.0408809811271347,-0.1314506381355578,-0.8135233953792387,-0.3588082238834538,1.0097670219238246,7.729731672191077,-35.06541795119091,0.2273575857478938,1,0.41666507720947266,0.561665534973141,1.1308326721191406,0.08333206176757812,-0.470001220703125,4,-0.011287578196535142,1.8354302021541655,25.58666610717773,-1.208304028037771,25.886667251586914,1.1379412403069817,25.98666763305664,-0.011287578196535142
10443,2014-01-21,25.28000068664551,25.46333312988281,24.953332901000977,25.416667938232425,26913300.0,-0.004593783570736587,3.4348302027617805,0.7592612215487644,23.62960615340043,44.511095566969345,0.6032426078162629,0.720797856373963,1.0048353296698629,0.12160014913397887,18.059150351393725,0.5100002288818324,-0.0347885801615746,-0.6794992446899393,-1.2242248850554844,-0.13477360432439411,-0.9518620648727136,-0.4071364245071649,1.0626476830424743,30.247019326035108,-7.424755721996753,0.27236282018277264,1,0.31666564941405895,0.44166564941405895,1.2474994659423793,0.19999885559081676,-0.42666816711426137,1,-0.013053794095835958,1.1944718186731036,25.39666748046875,1.8354302021541655,25.58666610717773,-1.208304028037771,25.886667251586914,-0.013053794095835958
10444,2014-01-22,25.11666679382324,25.36000061035156,25.01000022888184,25.36000061035156,17561100.0,-0.006460992420326828,1.8767097517577036,1.7804837201512846,20.80428552136027,40.56967766644359,0.6756336814397415,0.8743543394590283,1.169043060234582,0.30363422220710845,17.808656004761676,0.35000038146971946,-0.08281708867674098,-0.8081665039062536,-1.4688567983176881,-0.147476209494819,-1.1385116511119726,-0.4778213567005345,1.1148363383697877,15.123509663017062,-16.29719833503951,0.3303451472057173,1,0.4799995422363317,0.6049995422363317,1.3774995803833043,0.3633327484130895,-0.2166671752929652,2,-0.02428668642057119,3.4348302027617805,25.28000068664551,1.1944718186731036,25.39666748046875,1.8354302021541655,25.58666610717773,-0.02428668642057119
10445,2014-01-23,24.98666763305664,25.040000915527344,24.82333374023437,24.946666717529297,18018900.0,-0.005175812612148389,1.9545359966708766,-0.16438699765631737,16.46867841384038,36.64508432303886,0.7327113616409058,0.9781055515346111,1.2935877364228645,0.4515013572852027,17.83696235075143,0.2933330535888672,-0.12829167660833463,-0.8896656990051284,-1.6717717503888387,-0.10755964762141801,-1.2807187246969818,-0.49861267331327497,1.1425818806410213,16.333389282226918,-10.674938911924524,0.3910530256918547,1,0.5449991226196289,0.6699991226196289,1.468332290649414,0.4933319091796875,-0.28000068664551137,3,-0.02454647673586907,1.8767097517577036,25.11666679382324,3.4348302027617805,25.28000068664551,1.1944718186731036,25.39666748046875,-0.02454647673586907
10446,2014-01-24,24.80666732788086,25.040000915527344,24.74333381652832,24.90999984741211,27998400.0,-0.0072038539840201254,-1.5797190386943758,-2.5832538622925805,15.721310076714431,31.580860748679672,0.8056562127200912,1.1213502479433863,1.454646254898094,0.6455770161415657,18.297620710461903,0.29666709899902344,-0.20280732364807363,-1.0098327636718736,-1.9231244666004343,-0.09654106074331281,-1.466478615136154,-0.5531869122075932,1.1919906084704728,7.3359329260883195,-18.5073101038882,0.45664585146428066,1,0.5816659927368164,0.8099994659423828,1.6208324432373047,0.6733322143554688,0.23666572570801137,4,-0.014377850931251213,1.9545359966708766,24.98666763305664,1.8767097517577036,25.11666679382324,3.4348302027617805,25.28000068664551,-0.014377850931251213
10447,2014-01-27,24.71666717529297,24.790000915527344,24.61000061035156,24.709999084472656,27266100.0,-0.0036280630283108684,1.3477958005772182,-0.06453041937389249,16.166751543519183,27.7361390791024,0.7737495418118456,1.1594855749220798,1.5274920154591243,0.7508687926470756,19.278741147733054,0.19666671752930043,-0.2687661445309537,-1.0291663169860854,-2.052417960858257,-0.005914673113913693,-1.5407921389221713,-0.5175404950499995,1.1313518666796014,12.500000000000416,-12.894316118861362,0.5116258219360861,1,0.6049995422363281,0.8333330154418945,1.6366658210754395,0.7633323669433594,0.21666526794433594,0,-0.010788930823977805,-1.5797190386943758,24.80666732788086,1.9545359966708766,24.98666763305664,1.8767097517577036,25.11666679382324,-0.010788930823977805
10448,2014-01-28,24.88999938964844,25.13333320617676,24.70000076293945,24.753332138061523,18070200.0,0.007012766451325536,-2.561685283166719,20.495709382151563,19.904492984580912,24.264964798700333,0.5062985749836777,0.9342938862909378,1.3366241788959847,0.5927672286853714,20.313563441575415,0.4333324432373118,-0.3353651429481488,-0.7925006866455035,-1.8643317296413855,0.2793303563503784,-1.3284162081434445,-0.2565851651475626,0.7846970718971882,37.33317057291761,13.130243992905093,0.5359155214979414,1,0.4316673278808558,0.6600008010864222,1.3949999809265101,0.5900001525878871,0.0699996948242152,1,0.0014731567302663784,1.3477958005772182,24.71666717529297,-1.5797190386943758,24.80666732788086,1.9545359966708766,24.98666763305664,0.0014731567302663784
10449,2014-01-29,24.70000076293945,25.123332977294922,24.690000534057614,25.09666633605957,25301100.0,-0.0076335327990409985,-1.0799989013654927,-2.902418600756374,20.064255877263832,21.41417625127723,0.5527134866799344,1.05969821838708,1.5045835166739217,0.7983236682932748,21.412078118560068,0.43333244323730824,-0.42710379368893925,-0.9069993972778363,-2.0337038070291342,0.21970501247346164,-1.4703516021534853,-0.34364719240218733,0.8256382794390085,17.19750562182667,-8.159557297955295,0.5633522048756486,1,0.5166664123535156,0.8499994277954137,1.5849986076355016,0.8099994659423864,0.15999984741210938,2,0.006207763233022412,-2.561685283166719,24.88999938964844,1.3477958005772182,24.71666717529297,-1.5797190386943758,24.80666732788086,0.006207763233022412
10450,2014-01-30,24.916667938232425,25.03000068664551,24.78666687011719,24.84666633605957,20198700.0,0.008771950145769702,-1.5614013953722787,-0.17647511384018394,24.77343034879442,20.5755442357994,0.20560341979455643,0.7795633099881947,1.26643589130666,0.599057951169474,22.47779873800243,0.3299999237060618,-0.4927542873627715,-0.624665641784663,-1.7515744812900138,0.5022431977206878,-1.1881200615373402,-0.06121122203198581,0.48078172366226823,58.598935041931924,33.23033157000157,0.5634544197526757,1,0.19166564941405895,0.6333322525024379,1.3158316612243617,0.5933322906494105,-0.10666847229003906,3,-0.0006689626294925644,-1.0799989013654927,24.70000076293945,-2.561685283166719,24.88999938964844,1.3477958005772182,24.71666717529297,-0.0006689626294925644
10451,2014-01-31,24.893333435058594,25.06333351135254,24.546667098999023,24.63999938964844,31634400.0,-0.0009365017518263574,-1.348491022428756,3.618974959810125,24.698816984137153,20.24795865595678,0.13437714233257125,0.7292363195188436,1.2675759150925359,0.6349383141774538,24.629598916279576,0.5166664123535156,-0.5794945266203761,-0.5775001525878913,-1.6798414353492284,0.5248411301734457,-1.1286707939685598,-0.026329511207222822,0.39387335962006276,59.090909090908724,33.94984866780376,0.551170641380668,1,0.11166667938232422,0.625,1.3324995040893555,0.6166667938232422,0.07999992370605469,4,-0.00749865377147807,-1.5614013953722787,24.916667938232425,-1.0799989013654927,24.70000076293945,-2.561685283166719,24.88999938964844,-0.00749865377147807
10452,2014-02-03,24.21999931335449,24.833332061767575,24.18000030517578,24.729999542236328,31292100.0,-0.027048772855619796,-1.2146905075178736,-2.013153139587454,20.22195317097156,19.86933054679801,0.6964915623237822,1.3126137763742243,1.9101113674104475,1.3146351620206538,27.132104976921134,0.7133331298828125,-0.6762238124220907,-1.1510008811950705,-2.328060281942438,0.0260585195522971,-1.7395305815687543,-0.5624711808213867,0.948721130015425,4.195702061337571,-21.24591229647269,0.5885297003736847,2,0.5500011444091832,1.115000724792484,1.9675002098083532,1.2900009155273473,0.9566669464111364,0,0.03399396216251782,-1.348491022428756,24.893333435058594,-1.5614013953722787,24.916667938232425,-1.0799989013654927,24.70000076293945,0.03399396216251782
10453,2014-02-04,24.24333381652832,24.36666679382324,24.10000038146973,24.22333335876465,23266500.0,0.0009634394647139999,1.0,-0.039216566250415794,16.083020822742483,19.34474558028493,0.5706515808398223,1.2073129217186604,1.8593754983546233,1.2973846746654374,28.938057417432972,0.2666664123535085,-0.7332302548635283,-1.0363330841064453,-2.267265354115075,0.1945991859021845,-1.6517992191107602,-0.4208669491021304,0.8199996948242188,14.006534692956734,-8.148427025295774,0.6154661350043154,2,0.3733329772949254,1.051666259765625,1.903332233428955,1.2666664123535156,0.7333335876464844,1,0.028461375482878637,-1.2146905075178736,24.21999931335449,-1.348491022428756,24.893333435058594,-1.5614013953722787,24.916667938232425,0.028461375482878637
10454,2014-02-05,24.290000915527344,24.386667251586914,24.09000015258789,24.09000015258789,14322900.0,0.0019249456098817674,-1.9666596730816914,9.999809269502194,18.278173099732896,19.545800545384097,0.44073857647324033,1.0689608364312733,1.785714160229098,1.2578798345745668,30.80805015442067,0.29666709899902344,-0.7687220792466078,-0.8966660499572754,-2.131779738897581,0.33844763898303043,-1.5142228944274265,-0.27910920548712426,0.5806659698486349,20.54802305278979,-0.7858616636578937,0.6175568444701525,2,0.32166576385498047,0.9999990463256836,1.8699984550476074,1.2199993133544922,0.46999931335449574,2,0.027583291218281403,1.0,24.24333381652832,-1.2146905075178736,24.21999931335449,-1.348491022428756,24.893333435058594,0.027583291218281403
10455,2014-02-06,24.273332595825195,24.40333366394043,24.166667938232425,24.32333374023437,22059300.0,-0.0006862214521982102,1.2539486471512182,-0.25000476835337443,20.597039399237403,20.087548247886648,0.3861913505854808,1.0056629054699577,1.7644293485189415,1.279291134168595,32.38922529847692,0.23666572570800426,-0.7912782339778417,-0.8298343658447251,-2.0753183625176987,0.41564963082824846,-1.452576364181212,-0.20709236750823834,0.4412009429931665,18.835524497998264,-2.8844053711535516,0.6227419983364859,2,0.3383340835571289,1.016667366027832,1.8866667747497559,1.2366676330566406,0.6200008392333984,3,0.02416924055278935,-1.9666596730816914,24.290000915527344,1.0,24.24333381652832,-1.2146905075178736,24.21999931335449,0.02416924055278935
10456,2014-02-07,24.583332061767575,24.60000038146973,24.166667938232425,24.35000038146973,21862800.0,0.012771195084917863,2.2499731780760306,-4.6665267976351315,32.719524471035726,21.92674523983293,0.046019649430938614,0.6131628097766075,1.4126339479777243,0.9736500404825712,33.60389012380178,0.4333324432373047,-0.7869860580893118,-0.44750146865845153,-1.6329313837653814,0.7379284464484783,-1.0402164262119165,0.1452134888950134,-0.49333190917968395,66.36764856820265,41.106804588712905,0.5927149575534644,2,0.028334617614749646,0.7066679000854528,1.5766673088073766,0.9266681671142614,0.3400001525878942,4,0.009220369460303024,1.2539486471512182,24.273332595825195,-1.9666596730816914,24.290000915527344,1.0,24.24333381652832,0.009220369460303024
10457,2014-02-10,24.58666610717773,24.58666610717773,24.31999969482422,24.53000068664551,18612300.0,0.00013562219319096513,8.411962704905292,0.24285352276161934,34.52380648276112,23.5511134062974,0.02492701408376874,0.5243500177684517,1.363994454316309,0.9727687257052828,35.3932142815548,0.2666664123535121,-0.7624646398544641,-0.3728341102600119,-1.4783343592565394,0.7326661387365156,-0.9255842347582757,0.17991601423825188,-0.48646595001220305,97.3854375867175,69.74986439527876,0.5527501244982642,2,0.020000457763675428,0.6466674804687536,1.6508336067199743,1.4450006484985387,0.20666694641113992,0,0.015726705275996622,2.2499731780760306,24.583332061767575,1.2539486471512182,24.273332595825195,-1.9666596730816914,24.290000915527344,0.015726705275996622
10458,2014-02-11,24.933332443237305,24.95000076293945,24.55666732788086,24.63333320617676,19533600.0,0.014099769954510899,1.3599826051132102,5.294220606550804,46.217314718471044,26.4570088330982,-0.3519582847318041,0.11284910841268925,0.9724303489980812,0.6238364298362526,36.39025071857793,0.3933334350585902,-0.7102463083176289,0.018665599822998757,-1.0081163621483356,1.045447561794333,-0.4947253811626666,0.5320565808086641,-0.8231362815856933,98.06182466599284,65.99970315391515,0.5133909809856669,2,-0.35666561126708984,0.2633342742919922,1.3083338737487793,1.0983343124389648,0.19333457946777344,1,0.009759378016648501,8.411962704905292,24.58666610717773,2.2499731780760306,24.583332061767575,1.2539486471512182,24.273332595825195,0.009759378016648501
10459,2014-02-12,24.98666763305664,25.059999465942386,24.739999771118164,24.739999771118164,16019400.0,0.00213911196751404,-1.594579547651295,0.8222282974962905,50.0,29.259961016565484,-0.40270185134344416,-0.02028484111546902,0.8730318391570577,0.5696401128005988,37.34867311556916,0.3199996948242223,-0.6513985439681491,0.1220007896423354,-0.7740530278798659,1.0180546071645367,-0.3260261191187652,0.570027698403436,-0.8428792873535151,91.79119614487014,55.354336776268,0.4480269087611012,2,-0.4100008010864258,0.1999988555908203,1.2649989128112793,1.1099987030029297,0.379999160766598,2,-0.0004002225918515734,1.3599826051132102,24.933332443237305,8.411962704905292,24.58666610717773,2.2499731780760306,24.583332061767575,-0.0004002225918515734
10460,2014-02-13,25.1200008392334,25.163333892822266,24.85333251953125,24.893333435058594,15750600.0,0.005336174000264204,-1.0217311531691784,0.9189174560216509,56.811583386199864,32.82804617235023,-0.5634073896736354,-0.2255645434701563,0.6931602881284746,0.4382348743530713,38.39886131552948,0.3100013732910156,-0.6062234788542789,0.2936673164367676,-0.4748111329725404,1.0621457658460756,-0.09057190826788641,0.6779065411414216,-0.9212398263159187,95.65219887472728,53.24020469913026,0.38423922470465427,2,-0.4933338165283203,0.044999122619628906,1.153332233428955,1.0716657638549805,0.4666652679443324,3,-0.01433123400972569,-1.594579547651295,24.98666763305664,1.3599826051132102,24.933332443237305,8.411962704905292,24.58666610717773,-0.01433123400972569
10461,2014-02-14,25.26333236694336,25.32999992370605,25.03333282470703,25.13333320617676,14726700.0,0.005705872727762795,1.2531597893715527,0.5735238431827778,61.61468472864069,37.427238567646796,-0.7249738897587967,-0.4156732126482936,0.502921839612295,0.2945441465953067,38.0040793888946,0.2966670989990199,-0.5420228041916033,0.45316553115844727,-0.25954478421169824,1.1658758465285928,0.09681037347337451,0.80952068884352,-0.9874055236334982,93.39925330150676,45.25366129615472,0.35635515768507353,2,-0.5533323287963867,-0.09833240509033203,1.0075006484985352,0.9283342361450195,0.3600006103515625,4,-0.01464568990783266,-1.0217311531691784,25.1200008392334,-1.594579547651295,24.98666763305664,1.3599826051132102,24.933332443237305,-0.01464568990783266
10462,2014-02-18,25.11000061035156,25.21666717529297,24.953332901000977,25.163333892822266,17981400.0,-0.006069340115733568,2.291681567842071,-0.4102586674883376,54.71430673402304,41.71960366890019,-0.4829011419397027,-0.300316354749949,0.6172363393989748,0.450187436739121,37.396896914185426,0.3099994659423828,-0.5036570372605595,0.31416711807250763,-0.35933111170698595,0.9876653478520012,-0.022581996817240935,0.6509162329622562,-0.7286664590020777,71.55178579796706,21.128107695769458,0.3367491148897474,2,-0.4000005722045863,0.054999351501468396,1.1516656875610387,1.08166599273682,0.2999992370605504,1,-0.0074340259441944,1.2531597893715527,25.26333236694336,-1.0217311531691784,25.1200008392334,-1.594579547651295,24.98666763305664,-0.0074340259441944
10463,2014-02-19,24.95000076293945,25.10666656494141,24.803333282470703,25.003332138061523,24390900.0,-0.006371957129548966,1.3333308880166894,0.9999642371790287,55.426908642842186,45.84724095146789,-0.23704696258190694,-0.17529431813795426,0.743937133351011,0.6174465167697001,36.05206224824477,0.3066673278808558,-0.46646707608871907,0.170667266845701,-0.46816456819821184,0.8094991018896138,-0.14874865067625365,0.49008318436765563,-0.47380003435431206,35.593379239000036,-18.246944932944132,0.3194159175219558,2,-0.2016668319702113,0.11166572570801137,1.311665534973148,1.2866659164428746,0.429998397827152,2,-0.006279266715826792,2.291681567842071,25.11000061035156,1.2531597893715527,25.26333236694336,-1.0217311531691784,25.1200008392334,-0.006279266715826792
10464,2014-02-20,24.50666618347168,24.666667938232425,24.270000457763672,24.35000038146973,39237300.0,-0.017768920477401196,-1.505276345588612,-2.9375916455059787,41.89721293888727,48.21392690031787,0.2684880592164376,0.23188631029751505,1.142761490621453,1.0656957322091323,35.099735435891745,0.6800003051757777,-0.35551134777655946,-0.2421672821044929,-0.8713610371083931,0.3870264728994073,-0.5567641596064448,0.07242959539745897,0.8233337402343714,22.326966504422067,-29.634506298717746,0.31459687750195026,2,0.2416677474975586,0.5550003051757812,1.6558337211608887,1.8150005340576172,0.8299999237060511,3,0.025299273046431425,1.3333308880166894,24.95000076293945,2.291681567842071,25.11000061035156,1.2531597893715527,25.26333236694336,0.025299273046431425
10465,2014-02-21,24.373332977294922,24.46666717529297,24.273332595825195,24.39666748046875,26913000.0,-0.005440691327761371,1.367354088329402,-0.14894445932455475,40.151518435513665,49.039704007482094,0.46656205101469794,0.33404047747835364,1.229010005531432,1.2046019532457315,33.73858770716489,0.23333358764648438,-0.2341809669303565,-0.34483375549316264,-0.9849125774199372,0.2952450664336119,-0.6648731664565517,-0.024794344529773582,0.9354669570922809,9.748355810668595,-39.60476442230812,0.32003941096338734,2,0.4266672134399414,0.6883335113525391,1.7891669273376465,1.948333740234375,1.1033344268798828,4,0.04075494383364231,-1.505276345588612,24.50666618347168,1.3333308880166894,24.95000076293945,2.291681567842071,25.11000061035156,0.04075494383364231
10466,2014-02-24,24.45000076293945,24.60666656494141,24.3799991607666,24.413333892822266,21964500.0,0.0031455601790673082,-3.3869836464986474,-1.5713585090729227,55.62808446210528,51.38462378296477,0.4123558889278627,0.24167276921157566,1.1145265957964199,1.1361385313746233,31.981821690080935,0.23333358764648793,-0.11644296105609797,-0.25033264160156676,-0.8998343691551725,0.3991690859520389,-0.5750835053783696,0.07441822217523608,0.8380231819152826,19.014115722327286,-34.56187986723829,0.32475086377680334,2,0.3499994277954137,0.5066661834716832,1.6841659545898473,1.8766660690307653,1.139999389648441,0,0.04648937868178726,1.367354088329402,24.373332977294922,-1.505276345588612,24.50666618347168,1.3333308880166894,24.95000076293945,0.04648937868178726
10467,2014-02-25,24.45000076293945,24.57999992370605,24.36333274841309,24.393333435058594,28448100.0,0.0,-2.714229662568768,1.5454640033292246,55.11551248603712,52.37331242380546,0.4368730882232654,0.2325957628532045,1.0758238742521264,1.1463954634603262,29.913908037475938,0.21666717529296164,-0.0078992536090432,-0.23699932098389098,-0.895968761623827,0.42197011965604503,-0.566484041303859,0.09248539933607702,0.8176627121734619,21.513995084963945,-35.53606045049485,0.32948472031996723,2,0.3499994277954137,0.39833259582519887,1.5008330345153844,1.836666107177738,1.2766666412353551,1,0.04798904612444721,-3.3869836464986474,24.45000076293945,1.367354088329402,24.373332977294922,-1.505276345588612,24.50666618347168,0.04798904612444721
10468,2014-02-26,24.926666259765625,25.03333282470703,24.59666633605957,24.64666748046875,27066600.0,0.01949552073424421,-1.2982382171359734,4.941097273645547,62.99316624445507,53.81699756207824,-0.04563662794584289,-0.2542156667063793,0.5715366489565028,0.6821709104192806,28.87154674682072,0.5833320617675817,0.06388808288356529,0.2378328323364265,-0.4237135812498316,0.8993792459226846,-0.09294037445670256,0.5686060391295555,0.32104395500030236,86.02619650879797,23.352639175600565,0.330773206793129,2,-0.12666606903076172,-0.14999961853027344,0.9591665267944336,1.306666374206543,0.8933334350585938,2,0.01939022180541805,-2.714229662568768,24.45000076293945,-3.3869836464986474,24.45000076293945,1.367354088329402,24.373332977294922,0.01939022180541805
10469,2014-02-27,24.85333251953125,24.926666259765625,24.696666717529297,24.926666259765625,16344600.0,-0.0029419794636855734,5.2726799833541405,-0.26190735694822886,61.56914964446457,54.34561603521877,0.007592995416096926,-0.17792818000818755,0.62034036681424,0.770625996821046,27.750594503338412,0.22999954223632812,0.130900319359462,0.15683250427246165,-0.5088000927995573,0.8224651013444806,-0.17598379426354782,0.4896488028084711,0.3748235000946316,76.3157564517303,7.76250478621219,0.33281629853600986,2,-0.05333232879638672,-0.12833213806152344,0.8058338165283203,1.1850004196166992,0.9166679382324219,3,0.02119098679508946,-1.2982382171359734,24.926666259765625,-2.714229662568768,24.45000076293945,-3.3869836464986474,24.45000076293945,0.02119098679508946
10470,2014-02-28,24.899999618530273,25.06333351135254,24.733333587646484,24.82666778564453,22333800.0,0.0018776998602640926,-1.538458716942376,-0.9999739908447773,57.057967798407255,53.839314154081706,-0.08220819704381555,-0.23811640695538117,0.5528333774847347,0.7414211970331834,26.594540398358703,0.3299999237060547,0.14386940158168926,0.2043330192565911,-0.4601796815739192,0.8688457200871014,-0.12792333115866583,0.536589369671848,0.30899328985836405,76.66661217105072,7.513162305892038,0.332256350415256,2,-0.15666580200195312,-0.18999958038330078,0.7591667175292969,1.1383333206176758,0.8700008392333984,4,0.017536807041655278,5.2726799833541405,24.85333251953125,-1.2982382171359734,24.926666259765625,-2.714229662568768,24.45000076293945,0.017536807041655278
10471,2014-03-03,24.70666694641113,24.88999938964844,24.61000061035156,24.82999992370605,16042800.0,-0.0077643644610848606,1.3013732990530373,-1.6818477384451322,52.46577157114112,53.589476913761494,0.026661182668977546,-0.06270001568970685,0.7279154884878842,0.9562190365937582,24.80581278986492,0.2899990081787145,0.13614445200950698,0.020333671569819245,-0.6377013580853053,0.6783687012249437,-0.308683843257743,0.3493511863973815,0.4835461129650085,49.04768911341006,-15.851576733654554,0.32901751482756153,3,-0.018333435058590197,0.0033330917358433965,0.8874998092651403,1.2666664123535192,1.353332519531257,0,0.031165695455150244,-1.538458716942376,24.899999618530273,5.2726799833541405,24.85333251953125,-1.2982382171359734,24.926666259765625,0.031165695455150244
10472,2014-03-04,25.04333305358887,25.163333892822266,24.886667251586914,24.92333221435547,22631400.0,0.013626528738496901,-1.8621067274395477,-0.9729825863722412,52.26961474163422,53.23866648029394,-0.3581159424001328,-0.3525993420913416,0.36911991564378965,0.6377116747200944,22.426142116905492,0.45666694641113637,0.10499176011625977,0.3158330917358434,-0.32207228521067677,0.9537384686823636,-0.0031195967374166855,0.6347857802091035,0.12847575375501918,78.82341457503841,17.370512625638938,0.31895268847326064,3,-0.326665878295902,-0.3333330154418981,0.45916700363158824,0.8900003433227504,0.9466667175292933,1,0.02182884753515979,1.3013732990530373,24.70666694641113,-1.538458716942376,24.899999618530273,5.2726799833541405,24.85333251953125,0.02182884753515979
10473,2014-03-05,24.933332443237305,25.11000061035156,24.86000061035156,25.10666656494141,16574400.0,-0.004392410950897818,1.7777436343022934,-1.4444409123420356,48.924692728149495,54.019497567989745,-0.28019374738806135,-0.19842885624132833,0.4627787102817642,0.7648835031921877,19.75922165653411,0.25,0.041881591429905995,0.17133255004882741,-0.42989965504041194,0.7725647551380668,-0.12928355249579226,0.4719486525934471,0.23000144958496094,58.43346914576079,0.7843601377123903,0.30061610254461957,3,-0.21499919891357422,-0.22333240509033203,0.5025010108947754,0.9333343505859375,0.6966667175292969,2,0.03181824823230461,-1.8621067274395477,25.04333305358887,1.3013732990530373,24.70666694641113,-1.538458716942376,24.899999618530273,0.03181824823230461
10474,2014-03-06,24.959999084472656,25.03666687011719,24.83666610717773,24.953332901000977,15319800.0,0.0010695177347856966,1.4999821188026528,-0.03845857587728389,46.629173300201174,54.739236997399466,-0.2635026824040878,-0.181640062766931,0.41770150994162947,0.7461903803126084,17.01810935108725,0.20000076293946023,0.006616887606945454,0.16449928283691406,-0.3995101513114463,0.7285087169852744,-0.11750543423726612,0.44650399991109424,0.20333480834960938,63.252742101163264,9.980710272616228,0.28200471707418034,3,-0.19666576385498047,-0.2499990463256836,0.47583436965942383,0.9066677093505859,0.5400009155273438,3,0.034455153922123394,1.7777436343022934,24.933332443237305,-1.8621067274395477,25.04333305358887,1.3013732990530373,24.70666694641113,0.034455153922123394
10475,2014-03-07,24.86000061035156,24.98666763305664,24.78666687011719,24.98666763305664,15163800.0,-0.00400634927039345,2.1578979069416695,-19.001430615165052,41.344804721715136,53.1522059151339,-0.09745948624805578,-0.03735137636916974,0.493019593442245,0.8535021601321482,14.154457337161297,0.20000076293944957,-0.02395444307371264,0.03516740798949769,-0.4727280110274066,0.543062827006402,-0.21878030151895445,0.2891151174979498,0.2854666137695361,45.180727044597205,-2.890914723908466,0.25394770950845297,3,-0.09666728973388317,-0.1500005722045863,0.5233330726623571,1.0066661834716832,0.9333324432373118,4,0.03660498089582487,1.4999821188026528,24.959999084472656,1.7777436343022934,24.933332443237305,-1.8621067274395477,25.04333305358887,0.03660498089582487
10476,2014-03-10,24.809999465942386,24.86666679382324,24.683332443237305,24.84000015258789,14481000.0,-0.0020113090579874093,3.399990844796701,0.23684686041255376,43.263449587336304,51.83531003750048,0.010032779177400641,0.032150164033712514,0.5157460846076383,0.9113452426583244,11.979321829515236,0.18333435058593395,0.018697325031219236,-0.026167106628413705,-0.52132846838715,0.46899425513032256,-0.2737477875077836,0.2214135742509562,0.31795842285156084,26.388883369957703,-17.93967666272271,0.24758068087936824,3,0.0700006484985316,-0.09999942779541371,0.5191674232482875,1.0566673278808558,0.8166675567626918,0,0.0386941157793701,2.1578979069416695,24.86000061035156,1.4999821188026528,24.959999084472656,1.7777436343022934,24.933332443237305,0.0386941157793701
10477,2014-03-11,24.97333335876465,24.989999771118164,24.733333587646484,24.906667709350586,27016800.0,0.006583389614597701,4.133401998931869,-2.222137453112349,50.52315203269355,50.44975290286032,-0.07963397737996303,-0.10617389182547043,0.32238966689709514,0.7585326051835395,9.807661420024976,0.2566661834716797,0.08668057806171703,0.11783342361450266,-0.366384088227786,0.6020509354567913,-0.12427533230664167,0.359942179535647,0.1374653814086919,67.96872555286896,21.60431704373883,0.24210875592114364,3,-0.08666610717773438,-0.2633333206176758,0.2883334159851074,0.8616666793823242,0.7666664123535156,1,0.04351305817156215,3.399990844796701,24.809999465942386,2.1578979069416695,24.86000061035156,1.4999821188026528,24.959999084472656,0.04351305817156215
10478,2014-03-12,25.176666259765625,25.25,24.940000534057614,24.95000076293945,25882800.0,0.008142000832644714,-1.5135164393306297,3.4000343327993208,66.834174707404,51.03475568763136,-0.27242323770827426,-0.306032576039172,0.08991824909111301,0.5604636157524538,9.321232629857267,0.30999946594238637,0.1125699501142492,0.3089996337890639,-0.19526547727403454,0.8132647448521624,0.05686707825751469,0.5611321893206132,-0.9066658020019531,87.05877205087901,36.09834961535921,0.2521325555315498,3,-0.24666595458984375,-0.46666622161865234,-0.12416601181030273,0.47500038146972656,0.7100009918212891,2,0.03230505194614719,4.133401998931869,24.97333335876465,3.399990844796701,24.809999465942386,2.1578979069416695,24.86000061035156,0.03230505194614719
10479,2014-03-13,24.976667404174805,25.393333435058594,24.96999931335449,25.23666763305664,17473500.0,-0.007943818038785966,-2.0975318721345935,-1.147065753378531,64.66778263631595,51.88029066962122,-0.05932851822880991,-0.11259408311683927,0.2561345179433232,0.7636588191986249,9.344856160314889,0.4233341217041051,0.13944736389139933,0.10950078964233256,-0.3942870970826462,0.6132886763673113,-0.14239315372015682,0.36139473300482194,-0.687066955566408,41.314725516796734,-14.244946701587587,0.2518939433624896,3,0.024999618530273438,-0.2350006103515625,-0.020833969116210938,0.6349992752075195,0.889999389648434,3,0.026157683329786074,-1.5135164393306297,25.176666259765625,4.133401998931869,24.97333335876465,3.399990844796701,24.809999465942386,0.026157683329786074
10480,2014-03-14,24.76000022888184,25.023332595825195,24.75666618347168,24.88999938964844,19857000.0,-0.008674783220148474,-2.9024186007562203,0.499996332025089,57.05613948258434,52.39033154867046,0.15130237541259817,0.07981189303377434,0.43516011805508015,0.9826674382748841,9.482189381124881,0.2666664123535156,0.09990687370481055,-0.08916635513305238,-0.5804889702107126,0.4021562599446078,-0.3348276626718807,0.15649495240577593,-0.42625046081543516,10.798264583809551,-47.34416542984003,0.24566130753883,3,0.27833271026610973,0.020000457763668322,0.1908330917358363,0.8466663360595668,1.0933322906494105,4,0.029886904857737928,-2.0975318721345935,24.976667404174805,-1.5135164393306297,25.176666259765625,4.133401998931869,24.97333335876465,0.029886904857737928
10481,2014-03-17,24.893333435058594,24.95000076293945,24.670000076293945,24.76666641235352,17341200.0,0.00538502443231903,1.3333227370261858,-0.9743680032865023,59.51358475429569,53.19521710563285,0.052783099462786254,-0.0871291200946338,0.2625944651321035,0.8554553348111718,10.092832313000644,0.28000068664550426,0.07114716718682246,0.06266679763793803,-0.3892792953083415,0.5146128905842176,-0.16330624883520173,0.2886398441110778,-0.5172003203125008,30.875578467177345,-30.582341906835826,0.22597304647313957,3,0.13833332061767578,-0.11333274841308594,0.05749988555908203,0.7133331298828125,1.1199989318847656,0,0.03615424269626977,-2.9024186007562203,24.76000022888184,-2.0975318721345935,24.976667404174805,-1.5135164393306297,25.176666259765625,0.03615424269626977
10482,2014-03-18,24.92333221435547,24.99666786193848,24.81666755676269,24.886667251586914,11831400.0,0.0012050928966638175,-1.0377659976463713,0.28945941876224274,49.911485424464864,53.304860738556776,0.004438895769645512,-0.13895390713029343,0.19569687458673002,0.8255870335981044,10.529138451715356,0.18000030517578836,0.05523381426937135,0.10199899673461843,-0.33305205244825586,0.5370500459174927,-0.11552652785681872,0.3195245213260556,-0.506511086796877,35.022874998351945,-22.36369599767054,0.21752552459143668,3,0.10833454132080078,-0.09166526794433594,0.02750110626220703,0.6833343505859375,1.1800003051757812,1,0.028219934730256524,1.3333227370261858,24.893333435058594,-2.9024186007562203,24.76000022888184,-2.0975318721345935,24.976667404174805,0.028219934730256524
10483,2014-03-19,24.79333305358887,25.03666687011719,24.67333221435547,24.85333251953125,17283300.0,-0.005215962281789888,-1.422221798368611,-1.6364251157466647,48.453619396785314,53.50757697151057,0.1257105176370139,-0.02244443652129391,0.29125410360680704,0.9571974798403069,10.364536139024082,0.3633346557617223,0.06334518273150991,-0.02016677856444815,-0.451085297309227,0.41075174018033067,-0.23562603793683934,0.19529248080794304,-0.33745143373027986,17.050641422864942,-36.37419007552175,0.2154592593723901,3,0.2383337020873988,0.03833389282226207,0.12666702270507457,0.8133335113525355,1.4133338928222585,2,0.038182309554070315,-1.0377659976463713,24.92333221435547,1.3333227370261858,24.893333435058594,-2.9024186007562203,24.76000022888184,0.038182309554070315
10484,2014-03-20,25.126667022705078,25.226667404174805,24.6200008392334,24.67333221435547,25912500.0,0.013444500116048586,-1.1666757493188011,-7.555647391677976,55.08984395411052,55.03480355288784,-0.20282451357646636,-0.3235357642874561,-0.07593757666214529,0.6246618233571795,9.05498062172351,0.6066665649414062,0.05532408039309544,0.2821671485900872,-0.1449992569929286,0.709333554173103,0.0685839457985793,0.49575035138159507,-0.6332873302384883,83.51641787290768,31.667017494214164,0.2135832027915081,3,-0.11999988555908203,-0.2950000762939453,-0.24000024795532227,0.4799995422363281,1.4599990844726527,3,0.030246758481540015,-1.422221798368611,24.79333305358887,-1.0377659976463713,24.92333221435547,1.3333227370261858,24.893333435058594,0.030246758481540015
10485,2014-03-21,25.36666679382324,25.67333221435547,25.149999618530273,25.296667098999023,51480600.0,0.009551595955854086,-1.880719400289776,0.1544105891163597,64.51614256468781,57.39621388370467,-0.40610144029774276,-0.5115281231555109,-0.3410418005709239,0.38867365730952486,8.061846933077685,0.5466651916503906,0.07196962878015611,0.47250022888183096,0.04500757591833704,0.8999928818453249,0.258753902400084,0.6862465553635779,-0.8372889516529689,70.88614012881837,17.910593836049586,0.2137463264817474,3,-0.22000026702880504,-0.3950004577636683,-0.48500013351440074,0.23999977111816762,1.1900005340576207,4,0.019710906602902645,-1.1666757493188011,25.126667022705078,-1.422221798368611,24.79333305358887,-1.0377659976463713,24.92333221435547,0.019710906602902645
10486,2014-03-24,25.58666610717773,25.60000038146973,25.3700008392334,25.40333366394043,21838500.0,0.008672771836466087,1.1904614853633988,2.6190463215259676,62.59660939601822,58.737709146296304,-0.563614852732492,-0.6766998534670101,-0.5869007515213305,0.16836424801939387,7.5255471095034085,0.23333358764649148,0.10068896249367754,0.6356662750244091,0.15757042453897085,1.1137621255098473,0.39661834978168997,0.8747142002671282,-0.9886510026763489,91.77218971876783,40.328512566952355,0.23904792524271873,3,-0.43999958038329723,-0.6149997711181605,-0.6908326148986781,0.020000457763675428,0.9833335876464879,0,0.010422085129672798,-1.880719400289776,25.36666679382324,-1.1666757493188011,25.126667022705078,-1.422221798368611,24.79333305358887,0.010422085129672798
10487,2014-03-25,25.623332977294922,25.71333312988281,25.386667251586914,25.626667022705078,22146600.0,0.0014330460234093234,2.6981128001383015,-0.0181857905304886,66.56003808599579,58.707249521695395,-0.5569524624992042,-0.6545138140787969,-0.6489970047329763,0.13202314009888383,7.008679719272512,0.3266658782958949,0.1564972373271054,0.6136665344238281,0.1073006032644912,1.120032465583165,0.36048356884415966,0.8668495000034966,-0.9607988462022945,91.76827087632897,39.50646422463276,0.2531829655796691,3,-0.4566659927368164,-0.6316661834716797,-0.6858329772949219,-0.016666412353515625,0.9433345794677699,1,0.015220478537824045,1.1904614853633988,25.58666610717773,-1.880719400289776,25.36666679382324,-1.1666757493188011,25.126667022705078,0.015220478537824045
10488,2014-03-26,25.40999984741211,25.84333229064941,25.40999984741211,25.69333267211914,23183400.0,-0.008325736939524986,-2.058822737431647,84.9816933638444,59.91192573596887,58.17882097721238,-0.3431233103094442,-0.42489871531876844,-0.45818624950510767,0.34524316289168766,8.042493605957937,0.43333244323730113,0.20917854648607204,0.37616672515869,-0.15884491341280693,0.9111783637301869,0.10866090587294153,0.6436725444444384,-0.6634017964162666,64.57767494363716,13.139960884234135,0.2675058192857479,3,-0.17833328247070312,-0.3533334732055664,-0.4724998474121094,0.19666671752929688,0.9633331298828125,2,0.027285819609705886,2.6981128001383015,25.623332977294922,1.1904614853633988,25.58666610717773,-1.880719400289776,25.36666679382324,0.027285819609705886
10489,2014-03-27,25.3799991607666,25.60666656494141,25.34666633605957,25.459999084472656,16789800.0,-0.0011806645740126687,-2.545484101697168,0.2823531787704984,61.81815502070796,58.707933814781676,-0.2792605789054825,-0.3725175956185396,-0.45657155194314925,0.3758067525403703,9.047591613607352,0.2600002288818395,0.23242733265845317,0.3198327064514146,-0.22942698186987798,0.8690923947727072,0.04520286229076831,0.5944625506120609,-0.523727685805401,33.17304253574924,-18.26894888391609,0.274629844160647,3,-0.1483325958251953,-0.3233327865600586,-0.47499895095825195,0.2266674041748047,0.8266677856445277,3,0.03257162383686851,-2.058822737431647,25.40999984741211,2.6981128001383015,25.623332977294922,1.1904614853633988,25.58666610717773,0.03257162383686851
10490,2014-03-28,25.33666610717773,25.53333282470703,25.25666618347168,25.420000076293945,17613300.0,-0.001707370174221956,-1.2739678782225636,1.041675607371954,62.00609250767642,58.98487912071287,-0.1626270793784883,-0.31072423009266714,-0.43948947450199327,0.41775325288118026,9.914439219350433,0.27666664123535156,0.19998740450729358,0.25466632843017223,-0.3024454408344788,0.8117780976948232,-0.023889556202153273,0.5332222130624977,-0.38168855064770923,13.636363636363114,-39.28205579982555,0.27855588463232517,3,-0.10499954223632457,-0.27833366394042613,-0.4316658973693812,0.1133337020874059,0.6666660308837926,4,0.04933561482447302,-2.545484101697168,25.3799991607666,-2.058822737431647,25.40999984741211,2.6981128001383015,25.623332977294922,0.04933561482447302
10491,2014-03-31,25.476667404174805,25.59333229064941,25.34000015258789,25.45000076293945,14086800.0,0.005525640050859426,-1.0540344094335687,-0.31999725343895236,61.59756843607831,60.283332788669924,-0.23599836564775245,-0.41116173295801417,-0.5949847453822521,0.27578161616332153,10.985988396351965,0.2566661834716797,0.1901451016403719,0.3561676025390632,-0.19814885670277604,0.9104840617809025,0.07900937291814358,0.6333258321599828,-0.4328543742328428,37.500243837415944,-12.956146629821212,0.27715822962091907,3,-0.24500083923339844,-0.3733348846435547,-0.5458340644836426,-0.02666759490966797,0.5100002288818359,0,0.042391726773850946,-1.2739678782225636,25.33666610717773,-2.545484101697168,25.3799991607666,-2.058822737431647,25.40999984741211,0.042391726773850946
10492,2014-04-01,25.59000015258789,25.75,25.51333236694336,25.58666610717773,17310000.0,0.004448491893194628,-2.1555363409796042,0.12502682211584507,59.9359203607827,61.55914400689185,-0.2735902392887368,-0.507457264338008,-0.7166888226807515,0.1606385237291832,11.737614809902528,0.2733325958251953,0.22070816846438746,0.44216699600219656,-0.14882692637621275,1.0331609183806059,0.1466700348129919,0.7376639571914012,-0.46623519657518386,56.81834437645931,10.537844590920216,0.2954969611892053,4,-0.3583335876464844,-0.4866676330566406,-0.7116665840148926,-0.1400003433227539,0.6399993896484375,1,0.03829619134008566,-1.0540344094335687,25.476667404174805,-1.2739678782225636,25.33666610717773,-2.545484101697168,25.3799991607666,0.03829619134008566
10493,2014-04-02,25.726667404174805,25.729999542236328,25.446666717529297,25.52666664123535,18234300.0,0.005340650674950931,1.741952155936208,59.9874141875791,68.59504366725501,63.05972175279678,-0.29495918403679866,-0.6130751304824216,-0.8565508215220348,0.01899871057025848,12.518622711690519,0.28333282470703125,0.24110478208567443,0.5391674995422377,-0.09604819354107619,1.1743831926255517,0.221559653000579,0.8567753460838965,-0.5309457146984258,95.27042439754261,46.36401200578417,0.31760784654165725,4,-0.23000144958496094,-0.5066680908203125,-0.9025006294250488,-0.3816671371459961,0.6733322143554688,2,0.032650950836002,-2.1555363409796042,25.59000015258789,-1.0540344094335687,25.476667404174805,-1.2739678782225636,25.33666610717773,0.032650950836002
10494,2014-04-03,25.81999969482422,25.85000038146973,25.666667938232425,25.733333587646484,18121500.0,0.0036278422379056874,1.4999739908446563,0.4333288828701673,77.99297033902143,64.55714706105607,-0.3124577750489834,-0.6731896346713953,-0.9467936536722128,-0.0753543443502096,13.51813611280922,0.1833324432373047,0.2944124406372026,0.589499759674073,-0.09536510574260149,1.2743646250907474,0.24706732696573752,0.9319321923824084,-0.5595169452305377,94.94371186647666,39.51424847651748,0.3424324327083368,4,-0.2666664123535156,-0.5899991989135742,-1.0316662788391113,-0.48833274841308594,0.5633335113525426,3,0.02143041398182599,1.741952155936208,25.726667404174805,-2.1555363409796042,25.59000015258789,-1.0540344094335687,25.476667404174805,0.02143041398182599
10495,2014-04-04,25.770000457763672,25.96666717529297,25.75,25.86000061035156,20280600.0,-0.0019364538207399251,-2.3333137709439833,-1.0384700030810805,74.21735373461473,65.84834087645568,-0.2226421629132176,-0.5813247748388797,-0.8900313529860711,-0.02907207435782766,14.830802294624853,0.21666717529296875,0.36686435734125666,0.49400053024292134,-0.20792547073767054,1.1959265312235132,0.1430375297526254,0.8449635307332173,-0.4387755923448644,68.61703099033949,9.665203057264705,0.3509630004902966,4,-0.15833377838134766,-0.48166656494140625,-1.007500171661377,-0.48000049591064453,0.6099987030029297,4,0.016944760608877063,1.4999739908446563,25.81999969482422,1.741952155936208,25.726667404174805,-2.1555363409796042,25.59000015258789,0.016944760608877063
10496,2014-04-07,25.770000457763672,25.906667709350586,25.696666717529297,25.74333381652832,23027100.0,0.0,-2.49999205276961,-0.2962955113805059,73.78283213606049,66.6508735486851,-0.21668841156487417,-0.5330458384962853,-0.8773260140030814,-0.03841525449870531,16.427705775843435,0.21000099182128906,0.4029955628460371,0.44600048065185405,-0.253040294459435,1.145041255763143,0.09648009309620775,0.7955208682075003,-0.3498136689624829,62.17951069214686,0.19253501718821298,0.349520387555645,4,-0.15833377838134766,-0.48166656494140625,-1.0433335304260254,-0.48000049591064453,0.47666740417480824,0,0.009054391779320214,-2.3333137709439833,25.770000457763672,1.4999739908446563,25.81999969482422,1.741952155936208,25.726667404174805,0.009054391779320214
10497,2014-04-08,26.059999465942386,26.10333251953125,25.60000038146973,25.696666717529297,22496100.0,0.011253356733695652,1.2370374137982032,13.62499105929489,82.64606466506332,69.17688898525114,-0.4897329985580079,-0.7773136631517694,-1.1480864950021399,-0.3345692760349088,17.92245025147503,0.5033321380615199,0.4049715797165305,0.681666183471684,-0.06958701989273308,1.432919386836101,0.30603958178947366,1.0572927851538942,-0.5633054230323467,93.40104913994976,24.667052554511358,0.37562660168220885,4,-0.3800001144409215,-0.6983327865600621,-1.3608326911926305,-0.769999504089359,-0.4499988555908274,1,-0.0028139614116869938,-2.49999205276961,25.770000457763672,-2.3333137709439833,25.770000457763672,1.4999739908446563,25.81999969482422,-0.0028139614116869938
10498,2014-04-09,25.989999771118164,26.07333374023437,25.76000022888184,26.06666755676269,20633400.0,-0.0026860973238201913,5.962955113805334,-0.2110125937708225,75.74554493177311,70.72437675314727,-0.3674494483594124,-0.6780192404324019,-1.0648528890636513,-0.27220535142992475,18.74930609397029,0.31333351135253196,0.39764098569477113,0.5709998130798333,-0.2212258683742654,1.363225494533932,0.17488697235278394,0.9671126538068826,-0.3962435719487303,77.48350644773774,10.180710825467713,0.39611284072704955,4,-0.3100004196166992,-0.6283330917358398,-1.2766661643981934,-0.6999998092651367,-0.31999969482421875,2,0.009234312167438752,1.2370374137982032,26.059999465942386,-2.49999205276961,25.770000457763672,-2.3333137709439833,25.770000457763672,0.009234312167438752
10499,2014-04-10,25.6299991607666,26.046667098999023,25.54999923706055,25.983333587646484,22798800.0,-0.013851504945052717,1.0694431750900872,4.608642651010264,57.328365022240654,70.20462925476554,0.03547342619103944,-0.28096843857442977,-0.6894035908273253,0.07703053201725751,18.92787116355994,0.496667861938473,0.3695723688629293,0.17833261489868235,-0.5906342552827653,0.94729948508013,-0.20615082019204323,0.5628160499894079,0.47333335876464844,14.457818866206976,-50.22746037037655,0.3844834350907239,4,0.09166717529296875,-0.26833248138427734,-0.91583251953125,-0.3399991989135742,-0.09333229064941051,3,0.030042937299130212,5.962955113805334,25.989999771118164,1.2370374137982032,26.059999465942386,-2.49999205276961,25.770000457763672,0.030042937299130212
10500,2014-04-11,25.5,25.74333381652832,25.43000030517578,25.59333229064941,23937000.0,-0.005072148459747128,-1.6857348385145463,0.26414717488352507,47.46095146985207,68.63389403629594,0.2135333305035303,-0.09769678946674176,-0.5521327246056806,0.19465460095772258,19.68452919484907,0.31333351135253906,0.3691865779699093,0.011333465576171875,-0.6853166498818588,0.7079835810342026,-0.3369915921528417,0.35965852330518544,0.5922658538818375,10.396011557418843,-48.76185944083389,0.34832505772901495,4,0.2666664123535156,-0.13833332061767578,-0.7633333206176758,-0.21000003814697266,-0.2700004577636719,4,0.034640517889284794,1.0694431750900872,25.6299991607666,5.962955113805334,25.989999771118164,1.2370374137982032,26.059999465942386,0.034640517889284794
10501,2014-04-14,25.79333305358887,25.85000038146973,25.59666633605957,25.64666748046875,16127700.0,0.011503257003485201,-1.0540498743476028,-1.5714344103162445,54.329378414165866,68.0109449311163,-0.03370087381520648,-0.33744814409350354,-0.8338833343423424,-0.10947346143704806,20.866514861541635,0.3500003814697301,0.3755940742771564,0.25966653823853036,-0.3897342858461741,0.9090673623232348,-0.06503387380382364,0.5843669502808844,0.2724421783447255,53.96039884425864,-1.028173014775085,0.3247004120423524,4,-0.026666641235355115,-0.4316663742065465,-1.0566663742065465,-0.5033330917358434,-0.5733337402343821,0,0.022744873877247995,-1.6857348385145463,25.5,1.0694431750900872,25.6299991607666,5.962955113805334,25.989999771118164,0.022744873877247995
10502,2014-04-15,25.626667022705078,25.770000457763672,25.479999542236328,25.676666259765625,20785800.0,-0.006461593410108102,1.4507019551586853,-0.340906430847251,55.652194681177065,66.57285059932987,0.1550147887017168,-0.12162407574407297,-0.6356258362563523,0.045159137598616894,21.814098016176487,0.3133335113525426,0.3833774517469557,0.05783376693725728,-0.5251863079711434,0.640853841845658,-0.23367627051694484,0.3493438043914594,0.4136772121582055,30.569951258850068,-22.247061526401907,0.2915100374542007,4,0.1399993896484375,-0.2650003433227539,-0.8316669464111328,-0.3366670608520508,-0.49666786193847656,1,0.024193580799410475,-1.0540498743476028,25.79333305358887,-1.6857348385145463,25.5,1.0694431750900872,25.6299991607666,0.024193580799410475
10503,2014-04-16,25.739999771118164,25.82333374023437,25.676666259765625,25.770000457763672,15110400.0,0.004422453700774875,1.14634418656587,0.600022888532845,59.00003242498852,64.46252416443731,0.04891617992844388,-0.16906667769035266,-0.7161510892830414,-0.07780731753335601,23.34045526939501,0.19666671752929332,0.38714395020257797,0.12383317947387695,-0.33446400185995273,0.5821303608077066,-0.10531541119303611,0.35298177014079,0.2759307065576202,50.27017330063004,-4.82381652640985,0.22914859066691443,4,0.026666641235351562,-0.37833309173583984,-0.9416661262512207,-0.4499998092651367,-0.5366668701171875,2,-0.005050472491164193,1.4507019551586853,25.626667022705078,-1.0540498743476028,25.79333305358887,-1.6857348385145463,25.5,-0.005050472491164193
10504,2014-04-17,25.886667251586914,25.916667938232425,25.69333267211914,25.69333267211914,20894100.0,0.005698037364915587,-1.3103499304480306,-6.444338483056774,63.074529064131404,63.22443253438362,-0.09755941449039085,-0.2697054313700278,-0.8291348161986143,-0.2331405638846391,24.479220856003693,0.2233352661132848,0.3933803189366678,0.23250064849853658,-0.17849383657923923,0.6434951335763124,0.02700340595965045,0.4379978910374227,0.10582601918887136,93.83548758788741,32.11364436864997,0.20549724253888704,4,-0.12000083923339844,-0.5250005722045898,-1.066667079925537,-0.5966672897338867,-0.6900005340576172,3,-0.008369836610762849,1.14634418656587,25.739999771118164,1.4507019551586853,25.626667022705078,-1.0540498743476028,25.79333305358887,-0.008369836610762849
10505,2014-04-21,25.86666679382324,25.90999984741211,25.726667404174805,25.803333282470703,13785300.0,-0.0007726161722285685,1.4444387930267157,0.32758501622878305,59.83193503590933,61.67433285658903,-0.06973858172722913,-0.22169185775083022,-0.7744511739428326,-0.22706639777593907,24.570151997447347,0.1833324432373047,0.36876482480042583,0.18750019073485902,-0.2104824610598719,0.5854828425295899,-0.011491135162504662,0.3864915166322227,0.10332675832854576,88.54940158993469,22.78203547111957,0.19899132589736535,4,-0.10000038146972301,-0.5050001144409144,-0.9949998855590785,-0.5766668319702113,-0.6900005340576136,0,-0.01275772894653937,-1.3103499304480306,25.886667251586914,1.14634418656587,25.739999771118164,1.4507019551586853,25.626667022705078,-0.01275772894653937
10506,2014-04-22,25.85333251953125,25.94333267211914,25.796667098999023,25.84000015258789,19396500.0,-0.0005155002922592189,-1.9333562218661784,0.2105104652913836,56.99113233840515,58.82378482029369,-0.04843389698280731,-0.19748018306521686,-0.7358673067837245,-0.2311772176262039,24.701110004864304,0.1466655731201172,0.3164058752451133,0.1608325958251946,-0.24194075922260794,0.5636059508729971,-0.040554081698708444,0.36221927334909765,0.09506130274149527,80.57549810637246,13.111193648607724,0.20138667752390163,4,-0.10166549682617188,-0.4916658401489258,-0.9441657066345215,-0.5633325576782227,-0.5266647338867188,1,-0.024110353155594844,1.4444387930267157,25.86666679382324,-1.3103499304480306,25.886667251586914,1.14634418656587,25.739999771118164,-0.024110353155594844
10507,2014-04-23,26.01333236694336,26.09333229064941,25.85666656494141,25.940000534057614,17418600.0,0.006188751384032853,1.0285777345442366,5.50028612303317,57.517448764106256,56.798440801664036,-0.24110432001603144,-0.3444229095241518,-0.8683452399081375,-0.4091994797930738,24.73611637362908,0.2399997711181605,0.2815818138541033,0.3013324737548828,-0.12444723151896042,0.727112179028726,0.08844262111796297,0.5142223263918027,-0.5833320617675781,80.7999890136558,16.15679284340017,0.212889852636921,4,-0.2516660690307617,-0.6516656875610352,-1.1074986457824707,-0.723332405090332,-0.42333221435546875,2,-0.03049717131193097,-1.9333562218661784,25.85333251953125,1.4444387930267157,25.86666679382324,-1.3103499304480306,25.886667251586914,-0.03049717131193097
10508,2014-04-24,26.10333251953125,26.156667709350586,25.899999618530273,26.05666732788086,13042500.0,0.0034597702177618928,2.3477958005771717,0.6363565427731375,57.44307511619465,56.81118636765893,-0.3501607320869553,-0.4003428361204797,-0.9403860283088861,-0.5182122736316437,24.551269005107105,0.2566680908203125,0.2503165266439211,0.356665992736815,-0.07838303894378029,0.7917150244174103,0.13914147689651912,0.5741905085771108,-0.6600655746459978,88.48885028466044,26.535096705249543,0.21752451584029756,4,-0.3099985122680664,-0.7149982452392578,-1.1716656684875488,-0.8133325576782227,-0.5166664123535192,3,-0.03728770485670263,1.0285777345442366,26.01333236694336,-1.9333562218661784,25.85333251953125,1.4444387930267157,25.86666679382324,-0.03728770485670263
10509,2014-04-25,26.20666694641113,26.26000022888184,26.00666618347168,26.10333251953125,16177800.0,0.003958667990095144,1.4126937993296587,2.2143791383960654,61.158426564326064,58.3331280448227,-0.40576272457414575,-0.46227081018743377,-1.025909468389532,-0.6405772369716942,24.696623337355536,0.2533340454101598,0.17174913747378184,0.4186670303344684,-0.026661430865765112,0.8639954915347019,0.19600279973435164,0.6413312609345851,-0.7348639709472629,89.99999999999874,27.69572702247966,0.2226642306001167,4,-0.33666706085204723,-0.7666664123535121,-1.275000095367428,-0.9733333587646449,-0.6366672515869105,4,-0.038285450319257563,2.3477958005771717,26.10333251953125,1.0285777345442366,26.01333236694336,-1.9333562218661784,25.85333251953125,-0.038285450319257563
10510,2014-04-28,26.58666610717773,26.663333892822266,26.27666664123535,26.28666687011719,28796100.0,0.014500095015655523,-1.4166726271368286,2.9031876995773422,67.47501808036318,59.79375467440018,-0.6877302260592515,-0.7840185795057515,-1.3876131803248164,-1.038122720005692,25.513231844020805,0.45666694641113637,0.13004507785217356,0.73616619110107,0.21341067615346887,1.258921706048671,0.47478843362726764,0.9975439485748723,-1.0675712965087847,91.15371833893391,27.642574863537142,0.26137775747380065,4,-0.514999389648434,-0.6799993515014613,-1.6674990653991664,-1.389999389648434,-0.8766670227050746,0,-0.052281823679771855,1.4126937993296587,26.20666694641113,2.3477958005771717,26.10333251953125,1.0285777345442366,26.01333236694336,-0.052281823679771855
10511,2014-04-29,26.55666732788086,26.623332977294922,26.523332595825195,26.61333274841309,14087100.0,-0.0011283392651014745,1.6087324294066425,-0.1888852154673815,61.95829977102612,60.49443301771674,-0.6012984605224396,-0.7051118103977245,-1.3439110385923172,-1.026555068312966,26.226279334689306,0.10000038146972656,0.15324928261786042,0.6521674156188979,0.07203131820769215,1.2323035130301037,0.36209936691329503,0.9422354643245008,-0.9460333906396485,86.77688295351899,25.92934390025492,0.2900680487056025,4,-0.38666725158691406,-0.5966672897338867,-1.4975008964538574,-1.3700008392333984,-0.7833347320556641,1,-0.051964391882351246,-1.4166726271368286,26.58666610717773,1.4126937993296587,26.20666694641113,2.3477958005771717,26.10333251953125,-0.051964391882351246
10512,2014-04-30,26.56999969482422,26.643333435058594,26.503332138061523,26.53000068664551,18335100.0,0.0005020346408211029,-1.9999386941861652,-0.7058803729508507,64.35644405751887,61.089589865775665,-0.5215986730820674,-0.675915164913981,-1.3381594891121154,-1.0531589943846171,26.604274936020943,0.1400012969970703,0.21369361312073565,0.616499805450438,-0.01505798310163442,1.2480575940025105,0.3007209111744018,0.9322786997264743,-0.8751497611365231,87.7728275617368,27.8304425742906,0.31577889427603567,4,-0.3916664123535156,-0.6099996566772461,-1.5108332633972168,-1.4049997329711914,-0.8333320617675781,2,-0.046794577473099674,1.6087324294066425,26.55666732788086,-1.4166726271368286,26.58666610717773,1.4126937993296587,26.20666694641113,-0.046794577473099674
10513,2014-05-01,26.56666755676269,26.57666778564453,26.386667251586914,26.57666778564453,15294000.0,-0.0001254097892283701,36.999237078008775,-0.2500119212246592,78.15641971231452,62.765355493351564,-0.434348327718034,-0.6391976654128975,-1.3102306228899536,-1.0591010648387318,27.057543061441592,0.1900005340576172,0.24160249720678806,0.5711676597595172,-0.10688706408476634,1.2492223836038008,0.23214029783737544,0.910195021681659,-0.7943389063442297,85.27926153774602,18.77441541089418,0.3390273619221424,5,-0.3716669082641566,-0.6066675186157191,-1.487500667572018,-1.4016675949096644,-0.8966674804687464,3,-0.03676288725667387,-1.9999386941861652,26.56999969482422,1.6087324294066425,26.55666732788086,-1.4166726271368286,26.58666610717773,-0.03676288725667387
10514,2014-05-02,26.373332977294922,26.58666610717773,26.33666610717773,26.53333282470703,16860000.0,-0.007277336499005305,-1.142854807330685,15.999618538998703,75.28958211362357,64.48287183531981,-0.18407820932040408,-0.4240231376034238,-1.0797465635215673,-0.8789202903881232,27.1554339276795,0.25,0.2790456699535824,0.3501664161682143,-0.34272988807016347,1.043062720406592,0.003718264049027198,0.6966145682874014,-0.5297239074841542,24.999876680231843,-46.59464632189724,0.3464481521191881,5,-0.14333248138427734,-0.4133329391479492,-1.2291665077209473,-1.2083330154418945,-0.8333320617675781,4,-0.02982811731814261,36.999237078008775,26.56666755676269,-1.9999386941861652,26.56999969482422,1.6087324294066425,26.55666732788086,-0.02982811731814261
10515,2014-05-05,26.20666694641113,26.31666755676269,26.170000076293945,26.28666687011719,13773000.0,-0.006319490639551617,1.0952303102138128,0.5000000000000444,62.91669646901725,65.14126784983227,0.040106382099214244,-0.23501515092629433,-0.8728033993971458,-0.7265639641309143,26.702980069753224,0.20333290100097656,0.29962216327895774,0.16166706085204652,-0.5251326194993595,0.8484667412034526,-0.1817327793236565,0.5050669010277495,-0.2974798907594405,7.746521439536973,-63.34896088106324,0.3433998401757035,5,0.05333328247070668,-0.2466669082641566,-1.0625004768371547,-1.1450004577636683,-0.8199996948242152,0,-0.024294094815216383,-1.142854807330685,26.373332977294922,36.999237078008775,26.56666755676269,-1.9999386941861652,26.56999969482422,-0.024294094815216383
10516,2014-05-06,26.003332138061523,26.1299991607666,25.989999771118164,26.11000061035156,16916700.0,-0.007758896191011111,-1.0999928474358058,1.333357175213818,61.5070768047455,65.58455985434775,0.2983286924367441,-0.014022366190360458,-0.6331954088332914,-0.5342360600536225,26.180019781218576,0.2166671752929652,0.2951438249541667,-0.05333433151245259,-0.7282900628738247,0.6216213998489195,-0.39081219719313864,0.28414353416823346,-0.03381333543618936,2.040667377056359,-71.11668056994779,0.3374778656806863,5,0.2783346176147461,-0.0016651153564453125,-0.858332633972168,-0.9416656494140625,-0.7599983215332031,1,-0.011280594811136191,1.0952303102138128,26.20666694641113,-1.142854807330685,26.373332977294922,36.999237078008775,26.56666755676269,-0.011280594811136191
10517,2014-05-07,25.98666763305664,26.03333282470703,25.84333229064941,25.95000076293945,18258600.0,-0.000640860368063767,1.923146898292208,-0.34374608851144395,58.00870197410715,65.64740728300468,0.3473394945013091,-0.0033027163214462973,-0.5797034901785345,-0.5288403116147933,24.970051540965407,0.19000053405762074,0.303488175433003,-0.06633224487304545,-0.7420080838476579,0.609343594101567,-0.4041701643603517,0.2715056746142608,0.676666259765625,19.28276895522742,-54.424556866901725,0.3378379194873057,5,0.2666654586791992,0.05999946594238281,-0.8191680908203125,-0.9250011444091797,-0.8933353424072301,2,-0.008209403384990765,-1.0999928474358058,26.003332138061523,1.0952303102138128,26.20666694641113,-1.142854807330685,26.373332977294922,-0.008209403384990765
10518,2014-05-08,26.229999542236328,26.27666664123535,26.0,26.0,14461800.0,0.009363721144074466,-1.4058016685187336,6.272679983353533,60.48878721522281,65.57300291088211,0.13842132891570813,-0.24003949433292604,-0.7979878508499638,-0.7790002405490917,23.963706469936813,0.28999900817871094,0.32953219788378973,0.1649996757507317,-0.5144791663700055,0.8444785178714689,-0.17473974530963687,0.5047390968111003,0.41693431854248075,52.01798209488374,-18.352478035863378,0.3397394210603681,5,0.02333354949951172,-0.1833324432373047,-1.0625,-1.2633333206176758,-1.1166667938232386,3,-0.018807926717090084,1.923146898292208,25.98666763305664,-1.0999928474358058,26.003332138061523,1.0952303102138128,26.20666694641113,-0.018807926717090084
10519,2014-05-09,26.399999618530273,26.426666259765625,26.17333221435547,26.17333221435547,14689200.0,0.006481131500601256,-1.235293127676941,0.9855124143764616,64.9253890678813,65.28971079838412,-0.001419789628958057,-0.36827705685186274,-0.9380844093742979,-0.9526736923219481,23.967578651753296,0.25333404541015625,0.34966876058862795,0.29649972915649414,-0.36625191836232673,0.959251376675315,-0.03487609460291452,0.6278755529159028,0.23086221084594882,95.42858077067703,26.22751881373435,0.33137582375940966,5,-0.15666675567626953,-0.35333251953125,-1.0416669845581055,-1.433333396911621,-1.4033317565917933,4,-0.027651498211535563,-1.4058016685187336,26.229999542236328,1.923146898292208,25.98666763305664,-1.0999928474358058,26.003332138061523,-0.027651498211535563
10520,2014-05-12,26.38333320617676,26.40999984741211,26.21666717529297,26.31666755676269,17999400.0,-0.0006313035073611806,2.2222398830149093,0.2941122022232072,64.80452820699176,65.6059584023803,-0.018583616990728302,-0.2972822447161221,-0.8925960489169888,-0.9380052618064738,24.453575635644263,0.19333267211914062,0.3656100607277786,0.23566665649414276,-0.3732961348563002,0.8446294478445857,-0.06881473918107872,0.5401480521693642,0.23177803242492345,92.57148462406265,23.78436937175944,0.3044813956752214,5,-0.14000034332275746,-0.3366661071777379,-0.9916663169860875,-1.4133329391479528,-1.149999618530277,0,-0.03196458476489927,-1.235293127676941,26.399999618530273,-1.4058016685187336,26.229999542236328,1.923146898292208,25.98666763305664,-0.03196458476489927
10521,2014-05-13,26.3799991607666,26.45666694641113,26.32999992370605,26.38999938964844,13091100.0,-0.00012636937812615656,-1.3030639316119266,-0.15000572213324856,61.22452077749951,65.25796692682259,-0.04799228548709422,-0.261131458418312,-0.8536519077385698,-0.9341008928938948,24.719932432024372,0.12666702270507812,0.36605664183765185,0.20299930572509695,-0.39041842157255147,0.7964170330227454,-0.09370955792372726,0.49970816937392115,0.21967649887603713,87.49984450995815,19.396502504362005,0.2967088636488235,5,-0.1649999618530309,-0.3333320617675781,-0.9299988746643066,-1.3516654968261719,-1.0899982452392578,1,-0.03765473619335857,2.2222398830149093,26.38333320617676,-1.235293127676941,26.399999618530273,-1.4058016685187336,26.229999542236328,-0.03765473619335857
10522,2014-05-14,26.24666786193848,26.35000038146973,26.023332595825195,26.35000038146973,16824900.0,-0.005054257129257889,5.322652096869532,10.333015449166652,54.27442941438129,62.60441244927445,0.03872328376231593,-0.08323729053984863,-0.6963790468498772,-0.8046412324217194,25.03053187060718,0.35666656494140625,0.3098938616082805,0.038667964935307,-0.4955218689337002,0.5728577988043142,-0.2284269519991966,0.3057628818698106,0.33788093032429245,54.01482719014425,-11.034423637281684,0.26709491693450305,5,-0.03166866302490945,-0.20000076293945668,-0.7966675758361852,-1.2183341979980504,-1.0200004577636754,2,-0.03822710184347411,-1.3030639316119266,26.3799991607666,2.2222398830149093,26.38333320617676,-1.235293127676941,26.399999618530273,-0.03822710184347411
10523,2014-05-15,25.61000061035156,25.81333351135254,25.416667938232425,25.426666259765625,39107400.0,-0.024257069694937572,-2.901673483171465,-1.7742173656231197,36.500721083515366,58.29453900148465,0.587162766021649,0.5725461279417772,-0.03912854814773681,-0.17186147219576497,25.43626685431103,0.8299999237060547,0.25568439485198624,-0.5914993286132848,-1.1521734038045857,-0.030825253421983945,-0.8718363662089352,-0.3111622910176344,0.9597238518789446,18.589697739972557,-41.51463022352552,0.28033703759565076,5,0.3266668319702184,0.4300003051757848,-0.08916759490966442,-0.5133342742919886,-0.3466682434081996,3,-0.020174475103031053,5.322652096869532,26.24666786193848,-1.3030639316119266,26.3799991607666,2.2222398830149093,26.38333320617676,-0.020174475103031053
10524,2014-05-16,25.670000076293945,25.79333305358887,25.54999923706055,25.666667938232425,21731400.0,0.0023428139208296894,-1.0563171425578657,0.018175197669560664,25.74949465183721,54.164849910686875,0.4658977421505668,0.522258702348612,-0.078282863048031,-0.23645022725174414,25.595370656712923,0.2433338165283203,0.19095383853255754,-0.5206665039062486,-1.1143549722827437,0.07302196447024656,-0.8175107380944944,-0.2238222697180028,0.8536021249766357,24.35888265943323,-30.503541355173414,0.2968442341882469,5,0.26666736602783203,0.37000083923339844,-0.14916706085205078,-0.573333740234375,-0.34666633605957387,4,-0.02168552108400401,-2.901673483171465,25.61000061035156,5.322652096869532,26.24666786193848,-1.3030639316119266,26.3799991607666,-0.02168552108400401
10525,2014-05-19,25.53666687011719,25.709999084472656,25.5,25.703332901000977,18393900.0,-0.005194125663438798,1.3333439298089456,-50.017744705261194,24.414636993602528,50.04346770944877,0.552274310161259,0.6636259775077846,0.07799967544283604,-0.11087008912083007,25.808193397482004,0.20999908447265625,0.09407955342621577,-0.6374997138977001,-1.2850063892998946,0.010006961504494427,-0.9612530515987956,-0.3137463761966046,0.9426579606318626,11.538369838920664,-37.664180605012426,0.32375333770109666,5,0.4000005722045863,0.5033340454101527,0.004999637603756213,-0.44000053405762074,-0.3299999237060618,0,-0.02114602547486777,-1.0563171425578657,25.670000076293945,-2.901673483171465,25.61000061035156,5.322652096869532,26.24666786193848,-0.02114602547486777
10526,2014-05-20,25.229999542236328,25.45666694641113,25.17333221435547,25.453332901000977,22310100.0,-0.012008901922894388,1.4637647507609066,1.3400052643023368,20.699658845412856,45.89801847292718,0.8244030743661241,0.9709831954850401,0.4061379329607675,0.18543709442973721,26.20247343320971,0.3633346557617223,0.0003339731154916592,-0.9130003929138191,-1.675351045152027,-0.1506497406756111,-1.2941757190329248,-0.5318250667947133,1.206819012812062,4.815914075404459,-37.87573107823398,0.38117532611910404,5,0.5850000381469727,0.6883335113525391,0.3341670036315918,-0.1333332061767578,-0.2600002288818395,1,0.00013214607493639008,1.3333439298089456,25.53666687011719,-1.0563171425578657,25.670000076293945,-2.901673483171465,25.61000061035156,0.00013214607493639008
10527,2014-05-21,25.21999931335449,25.31999969482422,25.09000015258789,25.31333351135254,17112300.0,-0.0003963626263685516,3.3124955296473786,0.4179142718057055,20.63947250670769,41.470316838647726,0.7981485357098883,0.9681384712531838,0.43267002685403,0.18289133871699548,26.242730491194077,0.22999954223632812,-0.059317802429429634,-0.8833339691162152,-1.7495715150575677,-0.017096423174862707,-1.3164527420868914,-0.45021519614553895,1.1410100612523273,17.972233575487003,-18.53376448756689,0.4331187729706766,5,0.5533342361450231,0.6566677093505895,0.3441672325134313,-0.12333297729491832,-0.10666656494139914,2,0.0027756385439625664,1.4637647507609066,25.229999542236328,1.3333439298089456,25.53666687011719,-1.0563171425578657,25.670000076293945,0.0027756385439625664
10528,2014-05-22,25.1299991607666,25.30666732788086,25.07999992370605,25.26333236694336,15731100.0,-0.003568602499534168,1.0605834669903655,1.4285568316507407,21.61334066081463,36.65786701564031,0.7998133915198977,1.0345205143974212,0.5319420560417782,0.2592689702186135,26.116407189250022,0.22666740417480824,-0.1084610995476929,-0.9246674537658706,-1.8941226430998945,0.04478773556815341,-1.4093950484328843,-0.4399398590988568,1.129329476078702,7.009240839376672,-29.67360056788744,0.48472759466701254,5,0.6383342742919886,0.7416677474975586,0.43416738510131836,-0.03333282470703125,-0.10666656494140625,3,0.0038467268856547943,3.3124955296473786,25.21999931335449,1.4637647507609066,25.229999542236328,1.3333439298089456,25.53666687011719,0.0038467268856547943
10529,2014-05-23,25.203332901000977,25.25,25.143333435058594,25.18666648864746,11110800.0,0.002918175196315431,-1.0645304193738925,-0.12499821185895144,26.07308943503618,32.354373818756365,0.6022101284669645,0.929838760314734,0.47537105021243065,0.17174929249716087,25.70292427338089,0.12000083923339844,-0.15049645546541157,-0.8011670112609863,-1.8389365841200025,0.23660256159802984,-1.3200517976904962,-0.28228222483147647,0.9380628645304014,19.576689141117193,-19.90856348258113,0.5188847864295089,5,0.5650005340576136,0.6683340072631836,0.36083364486694336,-0.10666656494140625,-0.11000061035156605,4,0.0023806163326913765,1.0605834669903655,25.1299991607666,3.3124955296473786,25.21999931335449,1.4637647507609066,25.229999542236328,0.0023806163326913765
10530,2014-05-27,25.196666717529297,25.270000457763672,25.09666633605957,25.23666763305664,16112400.0,-0.00026449610842604887,2.2500178814104856,-2.40009155413138,28.771915735159126,28.748528814051877,0.472538100085238,0.8717240828189574,0.5060530170274475,0.16372740622726667,24.38665562941055,0.17333412170410156,-0.22225486454336973,-0.7383332252502441,-1.7978921292058594,0.3212256787053711,-1.26811267722805,-0.2085537732724383,0.8385894638195488,30.973455808631606,-12.701012030709016,0.5297794519778072,5,0.5183334350585938,0.6750001907348633,0.36749982833862305,-0.10000038146972656,0.010000228881832385,1,0.005027134109645948,-1.0645304193738925,25.203332901000977,1.0605834669903655,25.1299991607666,3.3124955296473786,25.21999931335449,0.005027134109645948
10531,2014-05-28,25.176666259765625,25.31333351135254,25.11333274841309,25.126667022705078,15110700.0,-0.0007937739538285138,-4.217335058215139,-1.2499523173755485,28.721487452575204,25.909313040517862,0.3396086430483116,0.8253537013026246,0.5460336191150716,0.16760344564147545,22.932136339724096,0.20000076293944957,-0.32742944048658273,-0.6893336296081536,-1.758129171743036,0.3794619125267289,-1.223731400675593,-0.15493585854071412,0.7630642958189426,40.2776784366093,-6.214403293835666,0.5343977710674409,5,0.2700004577636719,0.6950006484985352,0.3875002861022949,-0.07999992370605469,0.073333740234375,2,0.0011916067971813327,2.2500178814104856,25.196666717529297,-1.0645304193738925,25.203332901000977,1.0605834669903655,25.1299991607666,0.0011916067971813327
10532,2014-05-29,25.32666778564453,25.39666748046875,25.190000534057614,25.22333335876465,12010500.0,0.0059579582273219245,-1.4313747489593136,2.0667200732433053,25.04610300517838,24.636577698480423,0.0507142231264055,0.6086338902258355,0.4172001174098696,0.0035698653111317924,21.270233209795812,0.220001220703125,-0.43761170364636115,-0.4771655082702644,-1.5178139151412466,0.5634828986007179,-0.9974897117057573,0.04315869516522852,0.5270897067521858,77.89489534708653,30.77571048686375,0.5203242034354916,5,0.10999870300292969,0.5449991226196289,0.22999906539916992,-0.1916675567626953,0.029998779296878553,3,-0.014082724000991864,-4.217335058215139,25.176666259765625,2.2500178814104856,25.196666717529297,-1.0645304193738925,25.203332901000977,-0.014082724000991864
10533,2014-05-30,25.59000015258789,25.60333251953125,25.33666610717773,25.35333251953125,17894400.0,0.010397434402824146,1.0253219568020435,2.290307695147387,28.721558881445517,24.966807057325788,-0.2411087218482102,0.28288403549333196,0.18272306124176296,-0.2700638859311617,19.837663463132312,0.27666473388671875,-0.5411100978273033,-0.16499977111816477,-1.1448088605541002,0.8148093183177707,-0.6549043158361307,0.3249047735998012,0.18638158293975948,97.36860927800511,54.03205480130562,0.4899045447179677,5,-0.19500064849853516,0.28166675567626953,-0.028333663940429688,-0.4549999237060547,-0.0400009155273402,4,-0.01862709657415129,-1.4313747489593136,25.32666778564453,-4.217335058215139,25.176666259765625,2.2500178814104856,25.196666717529297,-0.01862709657415129
10534,2014-06-02,25.58666610717773,25.703332901000977,25.489999771118164,25.52666664123535,13171200.0,-0.00013028704143336345,-2.2,0.2535178349800788,28.924165283251142,25.467865756175634,-0.2803170612682102,0.23638053831237116,0.20472261533199898,-0.2784325644989316,18.452178186399298,0.2133331298828125,-0.6302030029083561,-0.1290004730224652,-1.066542732131282,0.8085417860863515,-0.5977716025768736,0.33977065653194316,0.12007744716775903,80.76920658475487,41.85696779105639,0.4687711295544089,6,-0.1949996948242152,0.28500080108642933,0.004168033599857068,-0.3733320236206019,0.1500015258789098,0,-0.022016682790670594,1.0253219568020435,25.59000015258789,-1.4313747489593136,25.32666778564453,-4.217335058215139,25.176666259765625,-0.022016682790670594
10535,2014-06-03,25.56999969482422,25.656667709350586,25.453332901000977,25.57999992370605,21640800.0,-0.000651371002525325,1.4897763764815788,-0.16667196490442343,28.721558881445517,26.359187982401487,-0.2887950307942475,0.21386901218402343,0.23250861986726434,-0.2703847169939735,17.850705288106646,0.20333480834960938,-0.6312210241649794,-0.11383352279663228,-1.0240158398234414,0.7963487942301768,-0.5689246813100368,0.34125763571677226,-0.4899997711181676,77.40115734005741,42.79110123401877,0.45509115851340487,6,-0.17833328247070312,0.3016672134399414,0.08500051498413086,-0.30499935150146484,0.11666679382324219,1,-0.018641666400617707,-2.2,25.58666610717773,1.0253219568020435,25.59000015258789,-1.4313747489593136,25.32666778564453,-0.018641666400617707
10536,2014-06-04,25.709999084472656,25.76666641235352,25.51000022888184,25.53333282470703,18599700.0,0.005475142405917843,-1.2985225040567816,-17.666221628844728,35.95109203098488,28.060479040654506,-0.39509454377751396,0.053510595309308684,0.09839256893690873,-0.41965992031988364,17.86192926791902,0.2566661834716797,-0.6145168944311905,0.04083251953125,-0.8570426525445711,0.9387076916070711,-0.40810506650666056,0.48977010556916056,-0.6184658050537131,90.17328230893087,55.62114380017422,0.4489375860379106,6,-0.2866659164428711,0.15166759490966797,0.27916765213012695,-0.2433319091796875,-0.10333251953124645,2,-0.01957729117017004,1.4897763764815788,25.56999969482422,-2.2,25.58666610717773,1.0253219568020435,25.59000015258789,-0.01957729117017004
10537,2014-06-05,25.773332595825195,25.81333351135254,25.623332977294922,25.683332443237305,14087400.0,0.002463380537060633,1.2352743184113093,0.5094359993090344,56.109669106263105,31.893404423482117,-0.41536331521814773,-0.02806375945629469,0.04061757527143328,-0.4917289884239082,18.400000693764675,0.1900005340576172,-0.5797399898368987,0.11483278274535991,-0.7721635928270913,1.0018291583178112,-0.3286654050408657,0.5583309705315855,-0.6547939910888694,91.60821252365848,52.76341369704615,0.4434981877862248,6,-0.3183326721191406,0.0883340835571289,0.29166746139526367,-0.30666542053222656,-0.25666618347167613,3,-0.020305197004673148,-1.2985225040567816,25.709999084472656,1.4897763764815788,25.56999969482422,-2.2,25.58666610717773,-0.020305197004673148
10538,2014-06-06,25.73666763305664,25.86333274841309,25.690000534057614,25.81999969482422,12566700.0,-0.0014225930089651895,1.0392244861323026,-0.9259102276098843,52.53810460886045,34.833961665018144,-0.31692002935173846,-0.03188790855197965,0.08940702685872992,-0.4611741760873258,18.137239721762825,0.17333221435547586,-0.5000946524923293,0.1028344154357903,-0.7437626934713215,0.9494315243429021,-0.3204641390177656,0.5261329698893462,-0.5764413339233414,69.10605792759455,27.254520085796024,0.42329855445355635,6,-0.2566680908203125,0.09666538238525035,0.33249902725219727,-0.2700004577636719,-0.12333488464355113,4,-0.014764967770231063,1.2352743184113093,25.773332595825195,-1.2985225040567816,25.709999084472656,1.4897763764815788,25.56999969482422,-0.014764967770231063
10539,2014-06-09,25.670000076293945,25.920000076293945,25.56666755676269,25.690000534057614,16642800.0,-0.0025903725265918887,-2.1176559686294967,0.2400091554130954,55.34758335590005,37.78681362287825,-0.1979062175625934,-0.023941703431255235,0.16864153006941507,-0.4035680064160374,17.5893488348957,0.35333251953125355,-0.41583584001084617,0.0726668357849114,-0.694021707174187,0.8393553787440098,-0.310677435694636,0.4560111072644588,-0.45352526121826386,46.428629816731245,0.7120007422912451,0.3833442714795491,6,-0.1533336639404297,0.16333293914794567,0.4075002670288086,-0.20333290100097656,-0.049999237060546875,0,-0.0046747502484121295,1.0392244861323026,25.73666763305664,1.2352743184113093,25.773332595825195,-1.2985225040567816,25.709999084472656,-0.0046747502484121295
10540,2014-06-10,25.540000915527344,25.64666748046875,25.503332138061523,25.60333251953125,10097100.0,-0.00506424465836508,-1.0975521254919474,3.1665077245857236,64.48604961246943,41.7606538628665,-0.015738513995980696,0.04177973283177039,0.31135310645292336,-0.2818814435470145,17.091310525910234,0.16666793823242188,-0.328858895512095,-0.015165710449217329,-0.6866972452941518,0.6563658243957171,-0.3509314778716828,0.3206000569732481,-0.25317357432983556,8.80047973486409,-40.35112788402367,0.3357657674224672,6,0.0149993896484375,0.22833251953124645,0.5549993515014648,-0.073333740234375,-0.0033340454101526973,1,0.007700341052444104,-2.1176559686294967,25.670000076293945,1.0392244861323026,25.73666763305664,1.2352743184113093,25.773332595825195,0.007700341052444104
10541,2014-06-11,25.386667251586914,25.57999992370605,25.35000038146973,25.51666641235352,13389900.0,-0.006003667127795986,-1.2622953895220765,2.052674376581191,56.86818541947022,45.29644079778781,0.19055539913907538,0.12319615269050388,0.4713661871437793,-0.133046233525711,16.614987322406506,0.22999954223632102,-0.260833491115001,-0.11883277893066335,-0.6695724300057755,0.4319068721444488,-0.3942026044682194,0.15653704660689272,0.5333328247070312,6.432787675174424,-44.73520888806454,0.2753698255375559,6,0.24166584014892578,0.38166618347167613,0.7233328819274902,0.07999992370605469,0.3099994659423828,2,0.011817196565720778,-1.0975521254919474,25.540000915527344,-2.1176559686294967,25.670000076293945,1.0392244861323026,25.73666763305664,0.011817196565720778
10542,2014-06-12,25.24333381652832,25.39666748046875,25.19333267211914,25.35000038146973,16009800.0,-0.005646012280309587,1.0333403269183086,0.8205173349766031,54.473737309854876,48.15779395649996,0.3585278127711291,0.19764143637164722,0.6161975948171943,0.007943337818350216,17.530982924423135,0.20333480834960938,-0.2038603568648938,-0.21199951171875142,-0.6496510637205581,0.2256520402830553,-0.43082528771965656,0.006826264282153716,0.6652662658691391,6.880884448912419,-47.81269976791257,0.21882577600090375,6,0.31333255767822266,0.5249996185302699,0.8983330726623535,0.22499942779541016,0.3466663360595703,3,0.01439321569226304,-1.2622953895220765,25.386667251586914,-1.0975521254919474,25.540000915527344,-2.1176559686294967,25.670000076293945,0.01439321569226304
10543,2014-06-13,25.09333229064941,25.253332138061523,25.040000915527344,25.22333335876465,14944500.0,-0.005942223280377301,1.245608047061658,1.2187611758815462,45.90568711362004,50.044629715429835,0.48127970274224197,0.32353881700794673,0.7615790793515238,0.15656778910801705,17.980620993680134,0.2133312225341797,-0.1450252903112279,-0.3361676216125531,-0.7958208456034015,0.12348560237829531,-0.5659942336079773,-0.10634100961712889,0.786657095336917,6.060389316236134,-50.88276229045402,0.22982661199542478,6,0.386668205261234,0.6550016403198278,1.0566678047180211,0.42000102996826527,0.4533348083496129,4,0.016870382809295315,1.0333403269183086,25.24333381652832,-1.2622953895220765,25.386667251586914,-1.0975521254919474,25.540000915527344,0.016870382809295315
10544,2014-06-16,25.11333274841309,25.15999984741211,25.00666618347168,25.03666687011719,11540700.0,0.0007970427176438033,-1.2438976735097154,-0.589732679949513,46.92872758458299,52.067648460222884,0.43256480718201473,0.2737302301543387,0.7340868930436919,0.13790055466617446,18.486748131912574,0.1533336639404297,-0.08789757269619258,-0.288333797454829,-0.7540449301823138,0.17737733527265576,-0.5211893638185714,-0.05547823109108663,0.716257329345698,16.66661699623057,-41.76204474839713,0.2328555663637425,6,0.350000381469723,0.6183338165283168,1.0366673469543422,0.4000005722045863,0.5500011444091761,0,0.019909742964385968,1.245608047061658,25.09333229064941,1.0333403269183086,25.24333381652832,-1.2622953895220765,25.386667251586914,0.019909742964385968
10545,2014-06-17,24.99666786193848,25.13999938964844,24.97333335876465,25.09666633605957,19632600.0,-0.004645535805357426,-1.2727059925094117,-1.3043413359870166,43.80739272801261,52.940570759892644,0.5133323201218438,0.3666645546259595,0.8433618030462959,0.2573095149193989,18.923807253301117,0.16666603088379262,-0.057919047119543876,-0.37799873352050284,-0.8724801696981643,0.11648270265715865,-0.6252394516093354,-0.13075801543167032,0.7670883042773404,3.8463473219569195,-54.52870817796976,0.24724071808883108,6,0.44999885559081676,0.7183322906494105,1.1483321189880336,0.6333322525024379,0.45333290100096946,1,0.024936642785258867,-1.2438976735097154,25.11333274841309,1.245608047061658,25.09333229064941,1.0333403269183086,25.24333381652832,0.024936642785258867
10546,2014-06-18,25.233333587646484,25.31999969482422,24.97333335876465,25.01333236694336,20222100.0,0.009467890961113445,-1.3111147845326347,-2.2000457770657684,46.969663191322304,51.925014547121435,0.22567289064925689,0.1373009028339247,0.601903811970125,0.0276660126612569,18.309589745706422,0.3466663360595703,-0.022944184963037628,-0.1414997100830071,-0.6357780011737013,0.3527785810076871,-0.3886388556283542,0.10563943546234,0.45138029782421896,61.417262524273596,5.283667902403451,0.2471391455453467,6,0.2133331298828125,0.48166656494140625,0.9116663932800293,0.4033336639404297,0.09000015258788707,2,0.012021133926561678,-1.2727059925094117,24.99666786193848,-1.2438976735097154,25.11333274841309,1.245608047061658,25.09333229064941,0.012021133926561678
10547,2014-06-19,25.290000915527344,25.426666259765625,25.26666641235352,25.29333305358887,15765900.0,0.002245732918483734,-5.3998474156025225,-0.015145998057999226,38.75001788141055,50.393004910738114,0.10419178228412918,0.090802294149956,0.5316549267470378,-0.020141237201766415,17.31912049953217,0.19333267211914062,0.015811301067682138,-0.08833246231079173,-0.5789722909972674,0.402307366375684,-0.3336523766540296,0.15698745203244613,0.32357491727275445,69.85320413838949,18.15335303341824,0.24531991434323844,6,0.15666580200195312,0.37166595458984375,0.8408322334289551,0.3466663360595703,-0.053333282470703125,3,0.016080102304475208,-1.3111147845326347,25.233333587646484,-1.2727059925094117,24.99666786193848,-1.2438976735097154,25.11333274841309,0.016080102304475208
10548,2014-06-20,25.226667404174805,25.38999938964844,25.040000915527344,25.386667251586914,33992100.0,-0.0025042905915299007,3.2000457770655535,48.017172295312285,37.08136951459756,48.36342559503784,0.0978654748398533,0.17049040688225858,0.5826475621696616,0.04900639890672309,16.500857577238403,0.3499984741210973,0.02490069298277575,-0.15649938583374023,-0.6386700902263307,0.32567131855885023,-0.39758473803003724,0.08458596636255677,0.3228841812217489,55.882563310711596,7.535110346471249,0.24108535219629554,6,0.08333301544189453,0.2199993133544922,0.9041657447814941,0.4099998474121094,-0.07999992370605469,4,0.014402724806723999,-5.3998474156025225,25.290000915527344,-1.3111147845326347,25.233333587646484,-1.2727059925094117,24.99666786193848,0.014402724806723999
10549,2014-06-23,25.26333236694336,25.31333351135254,25.10000038146973,25.18666648864746,12802200.0,0.0014534207860721349,1.4150715249662216,-0.4791621963140453,39.15089501641049,45.548408417697964,-0.002851612131724579,0.14603839101850014,0.5454190026860637,0.021461528336516267,15.638374709857084,0.21333312988280895,-0.01645241649211826,-0.12283439636230398,-0.6010241535329186,0.35535536080831065,-0.3619292749476095,0.11626048222300156,0.22859739579000404,63.97043045814277,18.500892098884513,0.23909487858530679,6,0.013334274291992188,0.1833343505859375,0.7250018119812012,0.37833499908447266,-0.3366661071777344,0,0.011215255689166481,3.2000457770655535,25.226667404174805,-5.3998474156025225,25.290000915527344,-1.3111147845326347,25.233333587646484,0.011215255689166481
10550,2014-06-24,25.32333374023437,25.40333366394043,25.226667404174805,25.34333229064941,16956900.0,0.0023750379569689173,1.5237803299681285,-0.2608533399676577,35.50003576282087,43.174169566959144,-0.10819745758795563,0.1012018236348986,0.4897305364242932,-0.0324378157314662,14.475554307127817,0.176666259765625,-0.05203383886697566,-0.06916637420654581,-0.5400885050040749,0.4017557565909833,-0.3046274396053086,0.16629469119221696,0.1167363821021219,77.20604013009174,35.846631806162925,0.23546106539876396,6,-0.12333393096923473,0.12333297729492543,0.6650004386901891,0.3183336257934606,-0.7966670989990199,1,0.013426358317415898,1.4150715249662216,25.26333236694336,3.2000457770655535,25.226667404174805,-5.3998474156025225,25.290000915527344,0.013426358317415898
10551,2014-06-25,25.20666694641113,25.28000068664551,25.09333229064941,25.253332138061523,12954600.0,-0.004607086690086137,2.7332824718671285,2.3334287076778124,29.567324885971544,40.40679040874988,-0.022069712908844963,0.23213301424382493,0.5999870339021598,0.09008713008861235,13.589096487238365,0.23000144958496094,-0.09393029647107198,-0.18733320236206552,-0.6555439206709401,0.2808775159468091,-0.42143856151650283,0.04677215679237179,0.19666671752930043,43.103431266154054,7.765549528525156,0.23410535915443667,6,-0.006667137145992541,0.23999977111816762,0.7816672325134313,0.43500041961670277,-0.6933345794677699,2,0.009653549874152123,1.5237803299681285,25.32333374023437,1.4150715249662216,25.26333236694336,3.2000457770655535,25.226667404174805,0.009653549874152123
10552,2014-06-26,24.96999931335449,25.203332901000977,24.899999618530273,25.17333221435547,20766300.0,-0.009389088750202168,1.3037888500177455,4.357271315294439,25.840304566453156,38.17730345906467,0.19193163805524094,0.4645263957717951,0.832735071969168,0.3420474035787038,13.216782995892562,0.3066673278808558,-0.14743432213349195,-0.40616741180420135,-0.9109202968076602,0.09858547319925748,-0.6585438543059325,-0.15379096930247016,0.43333435058594105,13.907204462430894,-16.450399996687437,0.25237644250172975,6,0.19333362579346058,0.44000053405762074,0.8966670036315953,0.6716680526733434,-0.45666694641112926,3,0.014150357893318422,2.7332824718671285,25.20666694641113,1.5237803299681285,25.32333374023437,1.4150715249662216,25.26333236694336,0.014150357893318422
10553,2014-06-27,25.11333274841309,25.126667022705078,24.88999938964844,24.933332443237305,41882400.0,0.005740225831001311,1.2903076951473529,-0.8852492847427439,33.26651881853,36.65928026283657,0.05781331032760306,0.29898009915626034,0.6834131632001714,0.21462275430955557,13.685852796464049,0.23666763305663707,-0.18103241681553328,-0.2390006065368624,-0.746249093303291,0.26824788022956625,-0.4926248499200767,0.014623636846351928,0.22960083007812315,43.50641871179921,14.55455088648202,0.25362424338321493,6,0.04500007629394176,0.2916669845581019,0.7116675376892054,0.5283346176147425,-0.6666660308837926,4,0.004911131703590588,1.3037888500177455,24.96999931335449,2.7332824718671285,25.20666694641113,1.5237803299681285,25.32333374023437,0.004911131703590588
10554,2014-06-30,25.023332595825195,25.229999542236328,24.979999542236328,25.13333320617676,19961400.0,-0.003583759809560938,-1.542372223838619,-0.611113465858525,34.08620659268368,35.57914847002224,0.14941718459915165,0.36323611570126246,0.7615273084229628,0.319424714815451,14.387497724516807,0.25,-0.20513334051973686,-0.3008340835571275,-0.8157980185825053,0.21412985146825037,-0.5583160510698164,-0.04335211604443856,0.2561901962280295,25.973953592062948,-5.298617552290697,0.25748196751268865,6,0.13500022888183594,0.3816671371459961,0.7966675758361816,0.6183347702026367,-0.28999900817871094,0,0.004928795322175938,1.2903076951473529,25.11333274841309,1.3037888500177455,24.96999931335449,2.7332824718671285,25.20666694641113,0.004928795322175938
10555,2014-07-01,25.09333229064941,25.13999938964844,24.916667938232425,25.09000015258789,19813500.0,0.002797376990301137,3.620666521970419,-0.03029199611593288,40.47614329381569,34.85764625918817,0.10568525643219573,0.26951275316880086,0.6808547182590736,0.26505028913683404,15.075657418591614,0.22333145141601562,-0.20322913100513418,-0.20700101852417419,-0.7181673548509515,0.30416531780260314,-0.46258418668756107,0.0485821496392127,0.13666725158691762,52.13646789551495,16.989760633375774,0.2555831681633879,7,0.06500053405762074,0.3116674423217809,0.7266678810119664,0.5483350753784215,-0.4433326721191371,1,-0.006641845289949377,-1.542372223838619,25.023332595825195,1.2903076951473529,25.11333274841309,1.3037888500177455,24.96999931335449,-0.006641845289949377
10556,2014-07-02,25.20666694641113,25.29999923706055,25.083332061767575,25.08666610717773,13100400.0,0.004516524726528637,-2.420999533209972,36.01316542648373,48.78586694556853,35.972740599650166,-0.013220093928349996,0.1228340556187355,0.5583739430605945,0.16320876125693218,15.963886207659844,0.21666717529297586,-0.2012898261383853,-0.06849975585937784,-0.5429884089590864,0.4059888972403307,-0.3057440824092339,0.1687445706904782,-0.3166675567626882,77.23601819890223,36.922906024218435,0.2372443265498548,7,-0.060000419616695666,0.19833278656006215,0.5866665840148961,0.43500041961670277,-0.3166675567626882,2,-0.026977002021784324,3.620666521970419,25.09333229064941,-1.542372223838619,25.023332595825195,1.2903076951473529,25.11333274841309,-0.026977002021784324
10557,2014-07-03,25.25,25.35000038146973,25.17333221435547,25.203332901000977,8622000.0,0.0017191108083030038,-2.312472060795775,0.3888897719144878,55.58198357868363,38.02836438454862,-0.07020700429239568,0.04035289741134562,0.5010516682770856,0.1316842604478481,16.999160085730857,0.17666816711426137,-0.18220747212642507,0.0009999275207519531,-0.4114849160237597,0.4134847710652636,-0.20524249425150387,0.20724234929300778,-0.3518006134033165,78.2608335095546,32.2263820140971,0.20624242177225602,7,-0.1033334732055664,0.1549997329711914,0.4091668128967285,0.39166736602783203,-0.46333312988280895,3,-0.02917495576461948,-2.420999533209972,25.20666694641113,3.620666521970419,25.09333229064941,-1.542372223838619,25.023332595825195,-0.02917495576461948
10558,2014-07-07,25.35666656494141,25.40333366394043,25.183332443237305,25.229999542236328,15084000.0,0.004224418413521169,1.0,2.71426819798103,58.16556556735946,40.14110555687628,-0.17488495815450733,-0.1014431162057825,0.37844551169039065,0.0320311189728919,18.176713669282485,0.220001220703125,-0.18248243147374765,0.12666654586792347,-0.2211795113114654,0.47451260304731235,-0.047256482721770965,0.3005895744576179,-0.4403951385498033,90.41085152829936,38.98187911114885,0.17392302858969477,7,-0.2100000381469762,0.048333168029781604,0.29750013351440074,0.28500080108642223,-0.6166667938232457,0,-0.03325887477512757,-2.312472060795775,25.25,-2.420999533209972,25.20666694641113,3.620666521970419,25.09333229064941,-0.03325887477512757
10559,2014-07-08,25.54999923706055,25.65999984741211,25.34333229064941,25.36333274841309,23881500.0,0.007624530283741882,-1.7941164095960325,1.4736786628519387,67.6595019387984,43.714379576429344,-0.36126888837364746,-0.32066770377944565,0.16775986351646566,-0.15394431887073878,18.804264192910658,0.31666755676269887,-0.16913376632166788,0.325999259948734,0.0071808438228195826,0.6448176760746485,0.1665900518857768,0.48540846801169124,-0.6045040764160134,85.20168325977666,26.607346742028263,0.15940920806295758,7,-0.274999618530277,-0.14499950408935902,0.08333396911620738,0.0916681289672816,-0.8733329772949254,1,-0.043183270155674136,1.0,25.35666656494141,-2.312472060795775,25.25,-2.420999533209972,25.20666694641113,-0.043183270155674136
10560,2014-07-09,25.73666763305664,25.77666664123535,25.540000915527344,25.59000015258789,18720300.0,0.007306003975347419,1.0882377690637675,0.7857193946887102,66.59339111538125,47.82838693525264,-0.5399181598287086,-0.5184268921852357,-0.04670056920139132,-0.334224272012257,19.383926810059947,0.2366657257080078,-0.14133500252617637,0.5028343200683594,0.13466609216641245,0.8710025479703063,0.3187502061173859,0.6869184340193328,-0.7340120974706963,94.23092265073304,34.50680602009545,0.18408411395097346,7,-0.4033346176147461,-0.3316679000854492,-0.10500097274780273,-0.0950002670288086,-0.9400005340576172,2,-0.038984613692623404,-1.7941164095960325,25.54999923706055,1.0,25.35666656494141,-2.312472060795775,25.25,-0.038984613692623404
10561,2014-07-10,25.68666648864746,25.85666656494141,25.636667251586914,25.636667251586914,16117500.0,-0.0019427979224846403,-7.800106813153419,0.3409019975031211,63.134586453818855,51.972196033848824,-0.46340020919512526,-0.4688356308369279,-0.02467839249267101,-0.2803491780499172,19.566503212999937,0.21999931335449574,-0.1187787489159291,0.4378332138061509,0.02207722407145596,0.8535892035408459,0.22995521893880166,0.6457112086735002,-0.6066098424965745,75.12197708952019,15.990124585363944,0.20787799486734795,7,-0.3133335113525355,-0.28166675567626953,-0.05499982833862305,-0.044999122619628906,-1.0533332824706996,3,-0.04035817067097258,1.0882377690637675,25.73666763305664,-1.7941164095960325,25.54999923706055,1.0,25.35666656494141,-0.04035817067097258
10562,2014-07-11,25.60666656494141,25.656667709350586,25.520000457763672,25.623332977294922,13642500.0,-0.003114453319250643,2.279913943055937,-0.33333333333326226,62.445356471330584,55.214289106382225,-0.31691902567442654,-0.37968681621708456,0.025406283912364103,-0.1944529003819575,19.099552154632267,0.16666603088378906,-0.09620940269976685,0.3396666526794476,-0.10577005542666029,0.7851033607855555,0.11694829862639367,0.5623850067325016,-0.4334167285356614,62.87133060072934,3.1909694161249575,0.2227183540530541,7,-0.2199993133544922,-0.2016668319702184,0.035833358764644885,0.26500034332275035,-0.7766666412353587,4,-0.027987523228586553,-7.800106813153419,25.68666648864746,1.0882377690637675,25.73666763305664,-1.7941164095960325,25.54999923706055,-0.027987523228586553
10563,2014-07-14,25.51666641235352,25.75,25.49333381652832,25.709999084472656,14468700.0,-0.003514715683888059,-1.1389039005626729,11.60013733119933,58.01687152483537,57.8732518766213,-0.18292590968864886,-0.2701986232498115,0.0839360131720035,-0.09646513801970613,18.285137972108085,0.2566661834716797,-0.05399510481929326,0.2284997940063498,-0.22238895851210572,0.6793885465248053,0.0030554177471202593,0.4539441702655793,-0.26140656852349053,33.76632545005386,-24.32330566625791,0.22544437625922845,7,-0.12999916076660156,-0.11166667938232777,0.14166688919067028,0.355000495910641,-0.5566673278808629,0,-0.028608734794718704,2.279913943055937,25.60666656494141,-7.800106813153419,25.68666648864746,1.0882377690637675,25.73666763305664,-0.028608734794718704
10564,2014-07-15,25.61333274841309,25.643333435058594,25.520000457763672,25.520000457763672,13970700.0,0.003788360693259385,-1.6428790386855496,-0.48275487855412047,58.96901962126065,59.928015913004074,-0.2090871978607538,-0.34518331466329144,-0.03749362198214001,-0.1774218733203341,17.33448145607173,0.12666702270507457,0.025077099317059037,0.3001661300659215,-0.16512252940817262,0.7654547895400157,0.06752180032887267,0.5328104598029704,-0.28590409804969497,33.02728212881514,-21.708841128397275,0.23264432973704793,7,-0.1433334350585973,-0.20833301544189808,0.04333353042602184,0.25833415985107067,-0.6266651153564489,1,-0.034096811448679376,-1.1389039005626729,25.51666641235352,2.279913943055937,25.60666656494141,-7.800106813153419,25.68666648864746,-0.034096811448679376
10565,2014-07-16,25.6200008392334,25.683332443237305,25.56666755676269,25.63333320617676,11172600.0,0.00026033671157943417,1.0588373893433594,-0.14284838452581278,63.71678503158516,61.58700681145037,-0.14884328141073055,-0.31911992683829027,-0.06398512732891604,-0.16605315065656612,16.289983749579484,0.11666488647461293,0.08603104234338588,0.27566757202148295,-0.18382708754008092,0.7351622315830468,0.045920242240701015,0.5054149018022649,-0.22906363912064265,34.86253943755839,-20.46329949113248,0.2297473297807813,7,-0.10500144958496094,-0.246667861938473,0.05499887466430664,0.2516660690307617,-0.43666839599609375,2,-0.036820239990905446,-1.6428790386855496,25.61333274841309,-1.1389039005626729,25.51666641235352,2.279913943055937,25.60666656494141,-0.036820239990905446
10566,2014-07-17,25.53666687011719,25.683332443237305,25.479999542236328,25.52666664123535,13890900.0,-0.0032526918964261853,-2.935433855695221,-0.7500715307582926,70.93591754646353,63.29299947453703,-0.015395028024961732,-0.22334692178636928,0.004703454902472259,-0.06620800366403401,15.9084147370418,0.20333290100097656,0.15445217787431176,0.17716693878174183,-0.2869028398227762,0.6412367173862599,-0.054867950520517184,0.40920182808400085,-0.08984214622499564,20.987863631869523,-37.94226259286321,0.2320348893022591,7,-0.016667366027835584,-0.16333389282226562,0.12499999999999645,0.3350000381469691,-0.29333305358887074,3,-0.028977931022944436,1.0588373893433594,25.6200008392334,-1.6428790386855496,25.61333274841309,-1.1389039005626729,25.51666641235352,-0.028977931022944436
10567,2014-07-18,25.696666717529297,25.70000076293945,25.503332138061523,25.540000915527344,14739900.0,0.00626549456222647,1.4081789943247454,15.666221628832886,71.2894885956254,64.75121314434435,-0.11775531707732867,-0.37030395729570387,-0.1678472943426712,-0.20859865715370773,15.998270656599022,0.19666862487792613,0.2132431917192683,0.31683349609375,-0.16951619010350072,0.8031831822910007,0.07365865299512464,0.5600083391923754,-0.21666717529296875,80.24696590796705,18.565861357014867,0.24317484309862455,7,-0.09666728973388672,-0.32333374023437145,0.0016665458679199219,0.17500019073486328,-0.46666717529296875,4,-0.041380211801057,-2.935433855695221,25.53666687011719,1.0588373893433594,25.6200008392334,-1.6428790386855496,25.61333274841309,-0.041380211801057
10568,2014-07-21,25.59000015258789,25.636667251586914,25.49333381652832,25.58666610717773,10372800.0,-0.004150988379696852,1.9654709758888758,0.02128125837008282,70.43265957373666,65.05934177044861,0.0284859543172864,-0.2477226289395773,-0.08307439333445998,-0.09237537602539803,15.36645438627105,0.20333290100097656,0.2497181582374779,0.19200029373168803,-0.2973937287887729,0.681394316252149,-0.05269671752854421,0.4366973049919203,0.2666664123535192,50.00000000000081,-15.528703807785774,0.24469701126023113,7,0.07833290100097656,-0.2166671752929652,0.07249975204467773,0.28166675567626953,-0.4166679382324219,0,-0.029699109978511773,1.4081789943247454,25.696666717529297,-2.935433855695221,25.53666687011719,1.0588373893433594,25.6200008392334,-0.029699109978511773
10569,2014-07-22,25.546667098999023,25.6299991607666,25.46666717529297,25.61333274841309,13149600.0,-0.001693358864028216,2.2666895551995117,-19.995423340940857,66.66666666666694,65.06748349836923,0.07967535163754036,-0.19191401887793802,-0.06807038651656683,-0.03846963343534071,14.653944353491818,0.1633319854736328,0.2733678496397367,0.13450050354003906,-0.3548833422493587,0.6238843493294368,-0.11019141935465981,0.37919242643473794,0.3027328109741241,34.28564421992303,-31.576490258983313,0.24469192289469968,7,0.11499977111816406,-0.173334121704098,0.06750011444091797,0.30500030517578125,-0.2633342742919922,1,-0.02296456176662487,1.9654709758888758,25.59000015258789,1.4081789943247454,25.696666717529297,-2.935433855695221,25.53666687011719,-0.02296456176662487
10570,2014-07-23,25.663333892822266,25.68666648864746,25.53000068664551,25.54333305358887,11982900.0,0.004566810745649574,-1.1363677742376517,-1.8000400549323297,66.74813684191409,65.46898909704649,-0.05418602242141546,-0.29703180221327585,-0.21175734186307693,-0.1445231310260482,14.401429939009185,0.15666580200194957,0.28924131869387537,0.234167289733886,-0.2657321391784322,0.7340667186462042,-0.015782424722274868,0.4841170041900469,0.17075670776367602,84.2856442199238,19.04174132379272,0.24994971445615935,7,-0.05500030517578125,-0.2900009155273402,-0.06583404541015625,0.17166614532470703,-0.3633346557617152,2,-0.026367044227051162,2.2666895551995117,25.546667098999023,1.9654709758888758,25.59000015258789,1.4081789943247454,25.696666717529297,-0.026367044227051162
10571,2014-07-24,25.45000076293945,25.59666633605957,25.39666748046875,25.559999465942386,21684900.0,-0.008312759783033585,1.181816290223577,-0.9166494476675743,56.521749947133316,64.81081059435789,0.1363883218497861,-0.068021504124264,-0.028372937616264693,0.08137749315448062,13.4802916259291,0.2666664123535156,0.2671417090426509,0.00866746902465465,-0.48015275044246764,0.49748768849177694,-0.2357426407089065,0.2530775787582158,0.3693929006347716,17.582403762716442,-44.11411504419729,0.2444101097335617,7,0.12333297729492543,-0.07666778564452414,0.13083267211914418,0.36833286285400746,-0.28333282470702414,3,-0.010478126196776794,-1.1363677742376517,25.663333892822266,2.2666895551995117,25.546667098999023,1.9654709758888758,25.59000015258789,-0.010478126196776794
10572,2014-07-25,25.32333374023437,25.453332901000977,25.26666641235352,25.39666748046875,11845200.0,-0.004977093080858808,1.0000204361064748,0.6666782264916401,48.92705759851449,63.80083126921113,0.2443321221156438,0.09114684064821788,0.07055432362824732,0.21462743748076463,12.144928568399093,0.18666648864745738,0.22913763604255166,-0.1356662750244162,-0.5758852745035519,0.3045527244547195,-0.35577577476398403,0.08444322471515164,0.4706963523535208,13.492218473120706,-42.730901631851175,0.22010949973956734,7,0.15999984741211293,0.04999923706055398,0.2574996948242223,0.4949998855590856,-0.07333374023437145,4,-0.0031591387029324958,1.181816290223577,25.45000076293945,-1.1363677742376517,25.663333892822266,2.2666895551995117,25.546667098999023,-0.0031591387029324958
10573,2014-07-28,25.23666763305664,25.309999465942386,25.1200008392334,25.143333435058594,16529700.0,-0.0034223814315582635,-1.714277929155364,-1.2727320016645243,39.17059561855916,61.601006380022085,0.32084368474146174,0.19766082170860955,0.14842649644158,0.3091957343198928,10.920049671489194,0.203332901000973,0.19639029480379477,-0.22849912643432546,-0.6514464044116508,0.19444815154299988,-0.4399727654229899,-0.017025487445661014,0.5151733651125028,20.588294692624608,-30.648616066007833,0.21147363898866298,7,0.17333316802978516,0.1366653442382848,0.31749916076660156,0.5816659927368164,0.0999984741210902,0,-0.00026422231798850504,1.0000204361064748,25.32333374023437,1.181816290223577,25.45000076293945,-1.1363677742376517,25.663333892822266,-0.00026422231798850504
10574,2014-07-29,25.14666748046875,25.33666610717773,25.04999923706055,25.06999969482422,18880500.0,-0.0035662455081828526,-3.914203505100884,0.8214329505047615,28.148179544780007,57.64893910371039,0.37737046408468444,0.3134451720258902,0.22647133510316664,0.4062291644361089,10.221809149067361,0.2866668701171804,0.16575385529721487,-0.32466602325439453,-0.72339154225131,0.07405949574252091,-0.524028782752854,-0.12530326375593503,0.5419895018068175,15.183479779626067,-29.350304480835554,0.19936275949845852,7,0.22833251953125,0.22666549682617543,0.23166608810424805,0.671666145324707,0.3733329772949219,1,0.0010603684924623824,-1.714277929155364,25.23666763305664,1.0000204361064748,25.32333374023437,1.181816290223577,25.45000076293945,0.0010603684924623824
10575,2014-07-30,24.926666259765625,25.30666732788086,24.88999938964844,25.29333305358887,29931600.0,-0.008748722703475487,1.1186397117655151,-4.782540551298683,25.000031370816615,52.54495175086073,0.5461085625845534,0.5484387237908486,0.4360127011799868,0.6336524600326285,9.492587895281698,0.4166679382324183,0.14192828244092226,-0.5363339424133287,-0.9734424557103587,-0.09922542911629861,-0.7548881990618455,-0.31777968576481186,0.6853517930841413,5.188705981424474,-34.01040569430087,0.21855425664851583,7,0.3683338165283203,0.4466667175293004,0.4350004196166992,0.891667366027832,0.9099998474121058,2,0.01430863482603395,-3.914203505100884,25.14666748046875,-1.714277929155364,25.23666763305664,1.0000204361064748,25.32333374023437,0.01430863482603395
10576,2014-07-31,24.52666664123535,24.75,24.51333236694336,24.663333892822266,28894800.0,-0.016047056367738843,-1.897927249372336,0.37272873870546197,20.652208842001983,46.918587333791464,0.8803514087832376,0.9432429267693436,0.830575092145363,1.0396219012674806,9.847119658798617,0.4133338928222656,0.09525029588976963,-0.9023335456848152,-1.4997749460210095,-0.30489214534862086,-1.2010542458529123,-0.603612845516718,0.9842687987662302,1.4185390123592063,-33.34921429323312,0.29872070016809643,7,0.5733327865600586,0.6583328247070312,0.7966666221618652,1.2916669845581055,0.9833335876464879,3,0.03153027711173095,1.1186397117655151,24.926666259765625,-3.914203505100884,25.14666748046875,-1.714277929155364,25.23666763305664,0.03153027711173095
10577,2014-08-01,24.51333236694336,24.626667022705078,24.406667709350586,24.440000534057614,24671700.0,-0.0005436643506041561,-2.1429038542759438,-0.5365720904917012,21.55012028175325,41.487194079126645,0.7914017624824545,0.9471173832619613,0.8385274761759653,1.0563010903706171,10.531908499167223,0.2199993133544922,0.034579270120744354,-0.8788344383239739,-1.6006333032971192,-0.15703557335082863,-1.2397338708105465,-0.5179350058374013,0.8379865813689058,11.469337779719355,-22.457423134360212,0.36089943248657286,8,0.5333347320556641,0.6183347702026367,0.8100008964538574,1.3050012588500977,1.0666675567626918,4,0.026652254434819334,-1.897927249372336,24.52666664123535,1.1186397117655151,24.926666259765625,-3.914203505100884,25.14666748046875,0.026652254434819334
10578,2014-08-04,24.51333236694336,24.54333305358887,24.35333251953125,24.459999084472656,16206300.0,0.0,2.3529114776168165,0.7272869144536283,17.000051498314534,35.96868128264305,0.6957845080470939,0.9282914239111442,0.8359360408140404,1.0564333167471283,11.53495185717669,0.19000053405762074,-0.035400719406528225,-0.8366677284240716,-1.6587637250543708,-0.014571731793772358,-1.2477157267392194,-0.42561973010892373,0.667949358355802,16.27116671515863,-17.03533777915137,0.41104799831514927,8,0.5066671371459961,0.5916671752929688,0.7733340263366699,1.2683343887329102,0.9899997711181641,0,0.03005171316691513,-2.1429038542759438,24.51333236694336,-1.897927249372336,24.52666664123535,1.1186397117655151,24.926666259765625,0.03005171316691513
10579,2014-08-05,24.446666717529297,24.50666618347168,24.25666618347168,24.43666648864746,31739700.0,-0.00271956698567688,2.846178675704623,0.1875044703526214,16.023157706366234,30.332572489804395,0.6593428863971305,0.9571326784949861,0.8968180370804824,1.1260382888983997,13.173102101862455,0.2566661834716797,-0.12739297974359687,-0.848166751861573,-1.7572314052122167,0.060897901489070705,-1.3026990785368966,-0.39363442518624936,0.5690251666162816,18.09526923559,-14.394177625337615,0.45453232667532195,8,0.4799995422363281,0.6099996566772461,0.8349995613098145,1.3299999237060547,0.9200000762939418,1,0.03640575625020759,2.3529114776168165,24.51333236694336,-2.1429038542759438,24.51333236694336,-1.897927249372336,24.52666664123535,0.03640575625020759
10580,2014-08-06,24.733333587646484,24.76333236694336,24.393333435058594,24.39666748046875,23804400.0,0.011726215006303331,-1.1553281557281423,33.66584016784284,29.188260221608047,27.295518075857142,0.25354526288987245,0.623406872290964,0.6077942653901154,0.8474670929794925,14.012505112808565,0.3699989318847656,-0.2114416376665531,-0.5113331794738762,-1.42843660732618,0.40577024837842757,-0.9698848934000281,-0.05278146554772434,0.1305531563643143,94.07918265013797,57.65075370899137,0.45855171392615257,8,0.12166595458984375,0.3233327865600586,0.548332691192627,1.0433330535888672,0.5233325958251953,2,0.03180593781786456,2.846178675704623,24.446666717529297,2.3529114776168165,24.51333236694336,-2.1429038542759438,24.51333236694336,0.03180593781786456
10581,2014-08-07,24.649999618530273,24.93666648864746,24.58666610717773,24.78000068664551,21147000.0,-0.003369297908060176,-1.7272605671481598,-0.3861424281910479,21.762594925700938,24.277244445544525,0.2363163020849086,0.658875129876531,0.6883991639057747,0.936365391079697,14.347356504626765,0.3500003814697301,-0.29468023798033016,-0.5428338050842285,-1.471857646639954,0.38619003647149697,-1.0073457258620913,-0.07832188430636577,-0.39333343505859375,57.84312625520314,25.843863192345694,0.46451192077786213,8,0.1466665267944336,0.40666675567626953,0.6316666603088379,1.1266670227050781,0.6200008392333984,3,0.04814062908769379,-1.1553281557281423,24.733333587646484,2.846178675704623,24.446666717529297,2.3529114776168165,24.51333236694336,0.04814062908769379
10582,2014-08-08,24.88999938964844,24.90999984741211,24.61666679382324,24.68666648864746,14988900.0,0.009736299181836605,1.4109518173338746,-1.5640863875113553,32.3825397038748,23.523016010579596,-0.08003244258514997,0.38201780257469053,0.4435671356161244,0.7029030311027036,15.187885817314672,0.29333305358887074,-0.38920213075733656,-0.26700067520141246,-1.1840239094373608,0.6500225590345359,-0.7255122923193866,0.1915109419165617,-0.6197332000732452,93.13719440361776,60.79529925135091,0.4585116171179741,8,-0.09333324432373402,0.16666698455810192,0.38583374023437145,0.8866672515869105,0.5500011444091726,4,0.024909636578426486,-1.7272605671481598,24.649999618530273,-1.1553281557281423,24.733333587646484,2.846178675704623,24.446666717529297,0.024909636578426486
10583,2014-08-11,24.78666687011719,24.86666679382324,24.67333221435547,24.76333236694336,14164200.0,-0.004151567780842358,1.1090928006658773,0.11476009568033065,31.43322308612062,23.888020848506333,-0.05279761383798842,0.4509783695566938,0.5322777463276118,0.8143141732378716,15.741622661083548,0.2166671752929723,-0.462173305032465,-0.33383321762084606,-1.2486892010667,0.5810227658250078,-0.791261209343773,0.12359477410208086,-0.5030726745605492,77.94124246878172,43.95139981512848,0.4574279917229274,8,-0.0050001144409215215,0.2699995040893519,0.48916625976562145,0.9899997711181605,0.6266670227050746,0,0.032006443534580375,1.4109518173338746,24.88999938964844,-1.7272605671481598,24.649999618530273,-1.1553281557281423,24.733333587646484,0.032006443534580375
10584,2014-08-12,24.739999771118164,24.81333351135254,24.670000076293945,24.770000457763672,11784600.0,-0.0018827500786436913,1.4571419229323002,-1.2856792545363418,26.64417089708725,24.070703018091958,-0.07809531862192642,0.4520391407860629,0.5635866713472666,0.8635481506499119,16.329185354444213,0.14333343505859375,-0.5187792694537272,-0.33683366775512624,-1.2358773608189892,0.5622100253087368,-0.786355514287056,0.11268817877680348,-0.4433441296997067,63.80365298406603,34.681502229431004,0.4495218465319311,8,-0.14333343505859375,0.3166666030883789,0.5358333587646484,1.0366668701171875,0.6666679382324219,1,0.030854178415736566,1.1090928006658773,24.78666687011719,1.4109518173338746,24.88999938964844,-1.7272605671481598,24.649999618530273,0.030854178415736566
10585,2014-08-13,24.676666259765625,24.803333282470703,24.503332138061523,24.75666618347168,19857300.0,-0.002559964104222656,2.4615359221805297,2.6666030898340645,28.832097734154885,24.979579561664504,-0.06029424581741338,0.4649131427856048,0.6110467059940667,0.9252742065544552,16.989054639607694,0.3000011444091797,-0.5585927038442904,-0.35300045013427805,-1.230789162232103,0.5247882619635469,-0.7918948061831905,0.08589390591463442,-0.36721040140258765,40.0000880312687,9.029179240693061,0.43889435604891286,8,-0.07999992370605469,0.38000011444091797,0.6633334159851074,1.1000003814697266,0.9366664886474645,2,0.027961659277397244,1.4571419229323002,24.739999771118164,1.1090928006658773,24.78666687011719,1.4109518173338746,24.88999938964844,0.027961659277397244
10586,2014-08-14,24.796667098999023,24.809999465942386,24.53666687011719,24.6299991607666,18408900.0,0.00486292751096018,1.8275882480612997,-2.083351214743819,35.53114896694119,26.533027193352055,-0.15418165906767456,0.30212073731436107,0.4717262443103678,0.8008346299387128,18.07147990379715,0.2733325958251953,-0.5759962596178667,-0.1959996223449707,-1.0457421880444322,0.6537429433544908,-0.6208709051947032,0.22887166050476182,-0.4746670280302965,72.13136282837189,37.340552882915446,0.42487128284973086,8,-0.20000076293945312,0.25999927520751953,0.5724992752075195,0.9799995422363281,0.6399993896484375,3,0.018550843249866666,2.4615359221805297,24.676666259765625,1.4571419229323002,24.739999771118164,1.1090928006658773,24.78666687011719,0.018550843249866666
10587,2014-08-15,24.63333320617676,24.88333320617676,24.49666786193848,24.88333320617676,20828100.0,-0.00658692929054383,2.09332275390625,-1.499988555995514,34.09489733015164,28.43245450800062,0.03125081222641768,0.40233578161793204,0.6114024910720737,0.9581494784530449,19.00981860973187,0.38666534423828125,-0.5730434005722778,-0.3061668395996051,-1.1017820871966784,0.48944840799746814,-0.7039744633981435,0.09164078419893329,-0.2990398068544593,35.344606460014596,-1.1913904120810486,0.3978076237985371,8,-0.03666687011719105,0.3699998855590785,0.7558331489562953,1.1433334350585902,0.5666675567626882,4,0.02584576136157124,1.8275882480612997,24.796667098999023,2.4615359221805297,24.676666259765625,1.4571419229323002,24.739999771118164,0.02584576136157124
10588,2014-08-18,24.82999992370605,24.893333435058594,24.683332443237305,24.71666717529297,12047100.0,0.007983763946325162,-1.3333156729149227,-0.45333099365232954,42.096493942351074,31.329491867554495,-0.1293782558866674,0.15369228285001668,0.3940576446864341,0.7599525392696798,20.028732775592463,0.2600002288818324,-0.5147107977475613,-0.07150011062622497,-0.806594386838352,0.6635941655859021,-0.43904724873228673,0.2960470274798368,-0.4836590625972441,84.03352454956692,42.94607744633385,0.36754713810606326,8,-0.1649999618530238,0.1733331680297887,0.5658335685730016,0.9366664886474645,0.8633327484130895,0,0.024567080637369454,2.09332275390625,24.63333320617676,1.8275882480612997,24.796667098999023,2.4615359221805297,24.676666259765625,0.024567080637369454
10589,2014-08-19,24.959999084472656,24.979999542236328,24.71333312988281,24.93666648864746,15143700.0,0.00523556831115779,7.421020930582856,0.205876908059718,50.871066593031074,33.73869257549039,-0.19992821461963217,-0.023728697332572324,0.246613841881679,0.6296425859399406,21.07492359142874,0.2666664123535192,-0.45307246295621084,0.08783245086669922,-0.5828623507646036,0.758527252498002,-0.24751494994895396,0.4231798516823524,-0.6018517108130759,95.86196010339178,48.158466982952774,0.3353474008156522,8,-0.2216653823852539,0.018334388732910156,0.4358344078063965,0.8066673278808594,0.4133338928222656,1,0.018162452923791372,-1.3333156729149227,24.82999992370605,2.09332275390625,24.63333320617676,1.8275882480612997,24.796667098999023,0.018162452923791372
10590,2014-08-20,24.98666763305664,25.01666641235352,24.83666610717773,24.94333267211914,14694900.0,0.001068451504895096,2.4839043118723136,1.8572713152946947,64.9350697605291,38.53563422380462,-0.20884446574522997,-0.10929420213583896,0.20664177408281148,0.6035070711856072,21.854965155122624,0.18000030517578836,-0.3802192835061824,0.14833431243896555,-0.4137989721693671,0.7104675970472982,-0.13273232986520256,0.42940095474313367,-0.6036461726539919,94.2309878993057,38.99260963431443,0.28106664230416706,8,-0.23000049591064098,-0.008334159851074219,0.45083189010620117,0.7516651153564453,0.5100002288818395,2,0.016808967184495538,7.421020930582856,24.959999084472656,-1.3333156729149227,24.82999992370605,2.09332275390625,24.63333320617676,0.016808967184495538
10591,2014-08-21,25.183332443237305,25.303333282470703,25.0,25.020000457763672,15781800.0,0.007870789857567173,-1.9836124009192815,3.7690580985915494,69.43907349342518,42.653026867087995,-0.3597294621352276,-0.34463087896989464,0.0036275757767505468,0.4062888810459029,23.136344980888634,0.3166656494140625,-0.28717847792248463,0.3583325386047349,-0.1530746893626045,0.8697397665720743,0.10262892462106521,0.6140361525884046,-0.7622922857176029,85.1238399243364,23.343141468813492,0.2557036139836691,8,-0.28333187103271484,-0.20499897003173828,0.260833740234375,0.5550003051757812,0.17666816711425426,3,0.01707479763232267,2.4839043118723136,24.98666763305664,7.421020930582856,24.959999084472656,-1.3333156729149227,24.82999992370605,0.01707479763232267
10592,2014-08-22,25.24333381652832,25.399999618530273,25.21333312988281,25.26000022888184,12413400.0,0.0023825827430208335,-3.869489501442571,-0.10204010136281413,70.46731430906082,46.99014811408136,-0.407156349565966,-0.4331402728979583,-0.05753610309813695,0.3442678139827464,24.080238241439105,0.21666717529296875,-0.23173292595460637,0.422333908081054,-0.0736816002988725,0.9183494164609804,0.17432615389109074,0.6703416622710172,-0.7517102090125398,78.13967104912972,10.164351875853086,0.24800775418996301,8,-0.2950000762939453,-0.2650003433227539,0.20333242416381836,0.42999935150146484,0.24666595458984375,4,0.007658761458542163,-1.9836124009192815,25.183332443237305,2.4839043118723136,24.98666763305664,7.421020930582856,24.959999084472656,0.007658761458542163
10593,2014-08-25,25.229999542236328,25.34000015258789,25.170000076293945,25.309999465942386,10180800.0,-0.0005282295274035009,1.4285500197544994,4.800068665597725,72.63963308416572,52.10075502375675,-0.3624359713721752,-0.44304638774966776,-0.040707306689544254,0.35330216568645056,24.40267517994249,0.1700000762939453,-0.15067991404759695,0.40933303833007884,-0.08551364640422676,0.9041797230643844,0.16190969596292604,0.6567563806972316,-0.6475383336190994,75.24270091747209,0.918321405771394,0.24742334236715213,8,-0.2816658020019531,-0.2583332061767578,0.2566666603088379,0.44333362579345703,0.14333343505859375,0,-0.001189012280664481,-3.869489501442571,25.24333381652832,-1.9836124009192815,25.183332443237305,2.4839043118723136,24.98666763305664,-0.001189012280664481
10594,2014-08-26,25.17333221435547,25.38333320617676,25.14666748046875,25.27666664123535,12668700.0,-0.0022460296832742532,-2.021318041808244,1.291681567842014,64.6665835912486,56.08236456343382,-0.2657865281730274,-0.40504589240333644,0.018223340303595847,0.4038061490030742,24.5362544702162,0.23666572570801137,-0.10649127372660772,0.3513324737548835,-0.14734130692845326,0.8500062544382203,0.1019955834132169,0.6006693640965501,-0.5091171647469359,59.76319540611302,-11.564051777362657,0.24933689034166837,8,-0.22499847412109375,-0.20166587829589844,0.3475008010864258,0.5000009536743164,0.23666763305664062,1,0.020656798763698525,1.4285500197544994,25.229999542236328,-3.869489501442571,25.24333381652832,-1.9836124009192815,25.183332443237305,0.020656798763698525
10595,2014-08-27,25.28333282470703,25.28666687011719,25.14666748046875,25.170000076293945,9601200.0,0.004369727830026093,1.333306842565287,-1.0967569263709693,70.74230243061412,59.99471494828637,-0.31366702642687017,-0.5132715930581853,-0.08442803609040794,0.2890176160330249,24.107136541130345,0.13999938964844105,-0.04495442006420802,0.4434997558593743,-0.09486451040405441,0.981864022122803,0.17431762272765994,0.7126818889910886,-0.5455393182063233,70.83327372863172,-2.1087598649492634,0.2691821331317143,8,-0.33499908447265625,-0.31166648864746094,0.23416709899902344,0.3900003433227539,0.48999977111816406,2,0.0035596633249213028,-2.021318041808244,25.17333221435547,1.4285500197544994,25.229999542236328,-3.869489501442571,25.24333381652832,0.0035596633249213028
10596,2014-08-28,25.29999923706055,25.31333351135254,25.156667709350586,25.156667709350586,8771100.0,0.0006591857358786424,-1.1860619851757221,1.264696477557715,65.7288489794007,63.5095984648696,-0.2809748682748925,-0.4943783347099888,-0.10102963502712825,0.2676115874997258,22.621515562340566,0.15666580200195312,0.0353595703572509,0.4214995384216351,-0.13300335340232294,0.9760024302455932,0.1442480925096561,0.6987509843336142,-0.4959851193568845,60.52597896385446,-9.454134107415292,0.2772514459119788,8,-0.25833320617676137,-0.3733329772949254,0.1908340454101527,0.37333393096923473,0.4833335876464808,3,0.007773463668324654,1.333306842565287,25.28333282470703,-2.021318041808244,25.17333221435547,1.4285500197544994,25.229999542236328,0.007773463668324654
10597,2014-08-29,25.166667938232425,25.29333305358887,25.09666633605957,25.25,15241500.0,-0.005270011970309296,1.313751009783627,-0.5813938014823886,64.25001287457872,65.97110056845044,-0.07155928382070087,-0.3263218362147242,0.0289916553434999,0.3907493803373434,20.69063338361535,0.20333290100098012,0.11347810743231079,0.2555014610290556,-0.2852290987222368,0.7962320207803479,-0.01486381884659238,0.5258667409047035,-0.30305527044609804,24.419146218130493,-42.71346032527022,0.27036527987564674,8,-0.11000156402588246,-0.3116683959960973,0.306665420532223,0.5066652297973597,0.5999984741210938,4,0.007682092543742192,-1.1860619851757221,25.29999923706055,1.333306842565287,25.28333282470703,-2.021318041808244,25.17333221435547,0.007682092543742192
10598,2014-09-02,25.25,25.31333351135254,25.136667251586914,25.13999938964844,13597200.0,0.0033112075850525446,-2.0286106660563057,-1.3200274662394278,68.61313563746486,67.94244157338753,-0.0995139758079695,-0.3706376652821177,-0.05470859350529622,0.2987225935048272,18.565142855829794,0.176666259765625,0.1744738871754734,0.30200014114380025,-0.22480802797464605,0.8288083102622466,0.0385960565845771,0.5654042257030234,-0.3327486371392787,53.48844945973214,-13.484226462179024,0.26340408455922276,9,-0.1316671371459961,-0.42166709899902344,0.17833328247070312,0.42333316802978516,0.8299999237060511,1,0.009504941430422242,1.313751009783627,25.166667938232425,-1.1860619851757221,25.29999923706055,1.333306842565287,25.28333282470703,0.009504941430422242
10599,2014-09-03,25.33666610717773,25.44333267211914,25.29333305358887,25.31666755676269,14128200.0,0.0034323210763458345,-3.4999284753820787,0.18180399500624808,73.68420332152425,68.9145675246092,-0.14207127922667695,-0.4081337676530161,-0.1419254134237491,0.20952563316698303,16.31238862756632,0.19333267211914062,0.2604063428704748,0.3441662788391078,-0.1539087761264497,0.8422413338046653,0.09512875135633081,0.5932038063218847,-0.37113991875005325,69.2307692307682,-1.1060971191450903,0.24903752748277827,9,-0.11499977111816051,-0.48666667938232067,0.055000782012943006,0.28333377838135476,0.6166667938232457,2,0.0014471860647364831,-2.0286106660563057,25.25,1.313751009783627,25.166667938232425,-1.1860619851757221,25.29999923706055,0.0014471860647364831
10600,2014-09-04,25.520000457763672,25.53333282470703,25.3700008392334,25.386667251586914,15846900.0,0.007235930323682416,1.0416761041902605,6.667143538388173,74.82837139082363,69.51337840209793,-0.2702121101278969,-0.5581266669666398,-0.32562578962055255,0.026776531938381254,15.414327028729483,0.19666671752930043,0.3247038466119925,0.48816728591918945,-0.04662665320763182,1.0229612250460107,0.22077031635577882,0.7555642554826001,-0.4971374912930173,96.94678495144996,25.728305254166727,0.26739696956341097,9,-0.2050008773803711,-0.6250009536743164,-0.14583396911621094,-0.11500072479248047,0.5766658782958984,3,-0.004310368666866515,-3.4999284753820787,25.33666610717773,-2.0286106660563057,25.25,1.313751009783627,25.166667938232425,-0.004310368666866515
10601,2014-09-05,25.83666610717773,25.90999984741211,25.49333381652832,25.50666618347168,23525400.0,0.012408528359478366,-1.33645819406936,2.475001788141022,87.37061709293765,71.39152315586202,-0.541389184560888,-0.823556102171537,-0.6352242338935064,-0.2921402237400379,15.698755764538747,0.41666603088378906,0.3706025684999332,0.7454996109008754,0.13161260417136944,1.3593866176303813,0.4385561075361224,1.0524431142656283,-0.7423373605539823,90.98355850204331,14.598252079009086,0.30694350336475246,9,-0.333333015441891,-0.7533330917358363,-0.5024995803832972,-0.4316663742065394,0.016666412353519178,4,-0.0024513035501488867,1.0416761041902605,25.520000457763672,-3.4999284753820787,25.33666610717773,-2.0286106660563057,25.25,-0.0024513035501488867
10602,2014-09-08,25.51000022888184,25.773332595825195,25.476667404174805,25.709999084472656,17816700.0,-0.012643499627265742,-1.22500697379997,-0.6060572782706659,69.54026264442183,71.04714866255715,-0.19323994612259554,-0.47227344052758014,-0.29751165356111997,0.03301332977200744,15.964436841234358,0.35999870300292613,0.38431330057515467,0.3878336906433155,-0.24558733166661284,1.0212547129532439,0.07112317948835312,0.7045442017982779,-0.28516410613195475,48.27586206896598,-26.02078833298333,0.316710511154964,9,-0.0066671371459996465,-0.42666721343994496,-0.367500782012943,-0.29333400726318715,0.4833335876464808,0,0.01071472337800028,-1.33645819406936,25.83666610717773,1.0416761041902605,25.520000457763672,-3.4999284753820787,25.33666610717773,0.01071472337800028
10603,2014-09-09,25.57999992370605,25.666667938232425,25.38999938964844,25.520000457763672,16896000.0,0.0027440099645690275,1.3714227326602457,-0.2999990463202142,68.45242352716791,71.46779754432595,-0.23285854899022596,-0.5057197330819108,-0.3600442566835831,-0.03991659929445035,16.06782394196943,0.2766685485839844,0.3740780061798503,0.4181667327880838,-0.22606074003056875,1.0623942056067364,0.0960529963787593,0.7402804691974083,-0.2455376050102096,46.48650989295049,-24.046151006553693,0.32211373640932545,9,-0.07666683197021129,-0.4966669082641566,-0.49083280563354137,-0.4166660308837855,-0.5133323669433594,1,0.007297360797662744,-1.22500697379997,25.51000022888184,-1.33645819406936,25.83666610717773,1.0416761041902605,25.520000457763672,0.007297360797662744
10604,2014-09-10,25.503332138061523,25.69333267211914,25.45666694641113,25.59666633605957,20091300.0,-0.0029971769301483375,-1.5357325322378996,-1.555583812823947,64.93252055915178,70.82226622527459,-0.11673327875583794,-0.3888704374613745,-0.2737448926317114,0.031003522884326173,16.19645472954191,0.23666572570801137,0.3544671603146945,0.3033323287963867,-0.3259416398551842,0.9326062974479576,-0.011304655529396967,0.6179693131221704,-0.11333274841308238,24.691026614626566,-41.074115701141025,0.3146369843257852,9,9.5367431640625e-07,-0.4199991226196289,-0.44083261489868164,-0.3666658401489258,-0.8966655731201136,2,0.022611468278841196,1.3714227326602457,25.57999992370605,-1.22500697379997,25.51000022888184,-1.33645819406936,25.83666610717773,0.022611468278841196
10605,2014-09-11,25.36666679382324,25.479999542236328,25.36333274841309,25.45000076293945,14859900.0,-0.005358725028496325,-1.592536079852832,0.8928556831650795,55.48905843117543,69.68451171991623,0.036873789540809554,-0.2085541990975024,-0.13109409558301266,0.1613875002161329,15.601913259063943,0.13999938964843395,0.3293363261146709,0.13216695785522248,-0.45021057371446815,0.7145444894249131,-0.15902180792962284,0.4233557236400678,0.5433330535888707,0.6098858731857068,-60.11617008766876,0.29118876578484587,9,0.1366662979126012,-0.21500015258788707,-0.37500047683715465,-0.27833366394042613,-0.6666660308837891,3,0.023127441691337625,-1.5357325322378996,25.503332138061523,1.3714227326602457,25.57999992370605,-1.22500697379997,25.51000022888184,0.023127441691337625
10606,2014-09-12,25.25666618347168,25.35000038146973,25.21999931335449,25.32333374023437,16956900.0,-0.0043364235138037,1.1666693157434536,0.8000045776017518,50.387569391000405,68.14424022174086,0.15654339984950738,-0.06569273886841032,-0.019916515743364727,0.2646162361415918,14.741452183926071,0.14666748046875,0.3275133560764161,-0.0008336067199721242,-0.5455191137751498,0.5438519003352056,-0.273176360247561,0.27150914680761673,0.6424003219604479,6.626543401378027,-49.75300378478474,0.27234275352758935,9,0.26666736602783203,-0.05333232879638672,-0.30083322525024414,-0.1683330535888672,-0.20999908447265625,4,0.033258552276293596,-1.592536079852832,25.36666679382324,-1.5357325322378996,25.503332138061523,1.3714227326602457,25.57999992370605,0.033258552276293596
10607,2014-09-15,25.270000457763672,25.296667098999023,25.203332901000977,25.26000022888184,11245500.0,0.0005279506881521456,1.9473874416503538,-0.15000143049233017,51.16281906553084,66.20531615819263,0.17814181253589112,-0.030444821019997903,-0.03329157611636546,0.24196413481215018,14.192764371661404,0.09333419799804688,0.30614002686191455,-0.01933269500732493,-0.4780599996706556,0.43939460965600574,-0.24869634733899204,0.21003095732434218,0.60190335998535,13.605630184390098,-38.71947429133222,0.2293636523316655,9,0.2866659164428711,-0.0666666030883789,-0.3433341979980469,-0.18166732788085938,0.06999969482421875,0,0.023083975116761968,1.1666693157434536,25.25666618347168,-1.592536079852832,25.36666679382324,-1.5357325322378996,25.503332138061523,0.023083975116761968
10608,2014-09-16,25.440000534057614,25.523332595825195,25.20000076293945,25.21333312988281,12328500.0,0.006727347574768672,-1.5526317770801146,22.666221628846504,57.272784966182655,64.38182522982135,0.042384849040541184,-0.16063800881677182,-0.20479657197714118,0.062103131389275035,13.96810579109872,0.32333183288574574,0.3015422345398342,0.12016735076904084,-0.28833559579934587,0.5286702973374275,-0.08408412251515429,0.32441882405323597,0.39178902868652443,48.64874269277129,-2.622492897709016,0.2042514732841937,9,0.11499977111816762,-0.23666667938232067,-0.5133342742919886,-0.35166740417480113,-0.09666824340820312,1,0.021750521653092658,1.9473874416503538,25.270000457763672,1.1666693157434536,25.25666618347168,-1.592536079852832,25.36666679382324,0.021750521653092658
10609,2014-09-17,25.413333892822266,25.489999771118164,25.33666610717773,25.453332901000977,12717000.0,-0.001048217007686314,1.7059021525102025,-0.17646563838470536,53.714324328448384,62.035820000668544,0.09059783085219664,-0.1035777731365819,-0.18620839062067063,0.0770037140358717,14.193058544768366,0.15333366394043324,0.30951162063864857,0.07083396911621165,-0.3023855384762868,0.4440534767087101,-0.1157757846800358,0.2574437229124591,0.3679125659374982,65.97962470283605,16.473049343271036,0.18660975379624875,9,0.14166641235351562,-0.21000003814697266,-0.4941673278808594,-0.3250007629394531,0.0033340454101598027,2,-0.013641119953863523,-1.5526317770801146,25.440000534057614,1.9473874416503538,25.270000457763672,1.1666693157434536,25.25666618347168,-0.013641119953863523
10610,2014-09-18,25.406667709350586,25.52666664123535,25.303333282470703,25.43666648864746,14255100.0,-0.0002623104666154008,1.1269936421435058,0.7499880787754518,53.06519310853602,58.22410622462391,0.08883956091566603,-0.06728252041353144,-0.1938824900266205,0.06567812092210445,14.668817591449173,0.22333335876464844,0.3046553721376313,0.043167781829833274,-0.29096792538391725,0.3773034890435838,-0.12390007177704376,0.2102356354367103,0.32807909374355404,63.265544442303934,14.526900945238978,0.16706785360687554,9,0.07999897003173828,-0.20333385467529297,-0.5800013542175293,-0.31833457946777344,0.05333137512207031,3,-0.031487842229492635,1.7059021525102025,25.413333892822266,-1.5526317770801146,25.440000534057614,1.9473874416503538,25.270000457763672,-0.031487842229492635
10611,2014-09-19,25.61333274841309,25.690000534057614,25.459999084472656,25.483333587646484,39970500.0,0.008134283544254162,-1.6037678812415253,-4.333481688708155,62.31614998101432,57.421427039800854,-0.17079811900432418,-0.2530555653578723,-0.41117007877637946,-0.1574806087045424,15.971401208296221,0.2833328247070277,0.28994533628412,0.22833280563354919,-0.11226505551705657,0.5689306667841549,0.05803387505824631,0.39863173620885206,0.07863437146867369,84.3535058252026,31.194473087325136,0.17029893057530288,9,-0.16666603088379262,-0.4099988937377965,-0.7866663932800328,-0.524999618530277,-0.08333206176757812,4,-0.03565845938304246,1.1269936421435058,25.406667709350586,1.7059021525102025,25.413333892822266,-1.5526317770801146,25.440000534057614,-0.03565845938304246
10612,2014-09-22,25.43666648864746,25.6200008392334,25.416667938232425,25.59666633605957,13352100.0,-0.006897433516400708,-1.0333600366216893,-1.2307760024648635,54.89510734353638,55.91505857495291,-0.006289621199808693,-0.06446797341909871,-0.24481922880653784,0.00128432772489262,16.8701648360119,0.203332901000973,0.25279872474943943,0.04199991226196431,-0.2925898770798909,0.37658970160381955,-0.1252949824089633,0.20929480693289193,0.2533340454101527,48.29915025632515,-4.619178052858452,0.16729489467092842,9,0.010000228881835938,-0.23333263397216797,-0.6100001335144043,-0.34833335876464844,0.013334274291988635,0,-0.015332173727343412,-1.6037678812415253,25.61333274841309,1.1269936421435058,25.406667709350586,1.7059021525102025,25.413333892822266,-0.015332173727343412
10613,2014-09-23,25.20000076293945,25.406667709350586,25.190000534057614,25.333332061767575,20124000.0,-0.009304117181142324,-1.8261226520711995,0.8333214123930096,46.67749869236674,53.88672281197679,0.19087741684490211,0.17901318515611564,-0.01853025289031507,0.2185439974211043,17.59120949820958,0.2466659545898473,0.15200345324817732,-0.19316587448120615,-0.5311159188516257,0.1447841698892134,-0.36214089666641414,-0.024190852295998155,0.48999977111816406,2.0000457763671875,-46.836724242525136,0.16897502218520957,9,0.23999977111816406,0.09666538238525746,-0.4000010490417445,-0.11166763305663707,0.2633323669433594,1,0.005555531167059868,-1.0333600366216893,25.43666648864746,-1.6037678812415253,25.61333274841309,1.1269936421435058,25.406667709350586,0.005555531167059868
10614,2014-09-24,25.69333267211914,25.770000457763672,25.233333587646484,25.24333381652832,25303800.0,0.019576662469995343,-1.2836921453645274,-3.3750429159990847,53.661956847612714,53.683711524914266,-0.304712359073271,-0.2881370782114594,-0.5198366197918318,-0.28843527891518406,18.59106339583379,0.5699996948242223,0.11561751047418056,0.2741660118103013,-0.0724722966827187,0.6208043203033213,0.1008468575637913,0.4474851660568113,-0.503332138061527,86.78141452939462,42.211394133322514,0.17331915424650995,9,-0.2133321762084961,-0.3816661834716797,-0.859166145324707,-0.6049995422363281,-0.20999908447265625,2,-0.013622225887789496,-1.8261226520711995,25.20000076293945,-1.0333600366216893,25.43666648864746,-1.6037678812415253,25.61333274841309,-0.013622225887789496
10615,2014-09-25,25.373332977294922,25.683332443237305,25.373332977294922,25.643333435058594,14890500.0,-0.012454581073924387,-1.2962884471382754,-0.600002543137978,40.22501931496269,52.55453929424341,0.01825174175286648,0.04105587159771318,-0.21190918853053375,0.018578896673211887,19.64495064049587,0.31999969482421875,0.06771656318292685,-0.050333690643309836,-0.39184610070580916,0.2911787194191895,-0.2210898956745595,0.12042251438793983,-0.18333244323730824,31.609046095361286,-6.797094372396678,0.17075620503124897,9,0.10666751861572266,0.0,-0.5149993896484375,-0.2849998474121094,0.049999237060546875,3,0.0017078939127264103,-1.2836921453645274,25.69333267211914,-1.8261226520711995,25.20000076293945,-1.0333600366216893,25.43666648864746,0.0017078939127264103
10616,2014-09-26,25.49666786193848,25.523332595825195,25.28666687011719,25.416667938232425,11258700.0,0.004860807397826905,2.5500908401643634,-0.2962955113804942,49.692329632485766,52.391151579460626,-0.07538638301551615,-0.07039903397773983,-0.34344556460343867,-0.11390947529939055,20.486483867933273,0.23666572570800426,0.032400676747741386,0.0631677627563505,-0.2746573439862381,0.4009928694989391,-0.10574479061494202,0.23208031612764302,-0.29506732940674496,52.87368417591109,15.066785483534566,0.16891255337129363,9,-0.016667366027835584,-0.04166793823242543,-0.6291675567626989,-0.4083347320556676,-0.07000160217285512,4,-0.0014381792030386809,-1.2962884471382754,25.373332977294922,-1.2836921453645274,25.69333267211914,-1.8261226520711995,25.20000076293945,-0.0014381792030386809
10617,2014-09-29,25.36000061035156,25.416667938232425,25.21666717529297,25.35333251953125,14877900.0,-0.005360200490784117,2.333269756500593,0.08335121474377459,45.07463859275148,51.03580198241272,0.08424971800329217,0.0858989396012042,-0.22189504929315973,0.012982732176254785,21.57519861194805,0.28000068664551137,0.02359130580963864,-0.08316612243652699,-0.39920458101482836,0.23287233614177438,-0.2411853517256759,0.07485310685262192,-0.14703207931518492,29.310361837237192,-7.09299486949887,0.1580192292891499,9,0.11999988555908558,0.1433324813842809,-0.4208335876464808,-0.303334236145016,0.3933315277099645,0,0.006703472878646588,2.5500908401643634,25.49666786193848,-1.2962884471382754,25.373332977294922,-1.2836921453645274,25.69333267211914,0.006703472878646588
10618,2014-09-30,25.489999771118164,25.57333374023437,25.25666618347168,25.34666633605957,16922100.0,0.005126149749126618,1.0430074447794493,21.49542334097255,49.70847548107802,50.590707666038234,-0.04236647939116267,-0.02655987911930069,-0.36237331078098833,-0.13002008888489058,22.806462206365314,0.31666755676269176,0.03746748134487632,0.03483304977417134,-0.2682845796403548,0.3379506791886975,-0.1167257649330935,0.1863918644814362,-0.2733325958251953,49.39746161747775,11.037001370853112,0.15155881470726315,9,-0.009999275207519531,0.013333320617675781,-0.5266661643981934,-0.4333333969116211,0.4099998474121094,1,-0.0015692039442085637,2.333269756500593,25.36000061035156,2.5500908401643634,25.49666786193848,-1.2962884471382754,25.373332977294922,-0.0015692039442085637
10619,2014-10-01,25.373332977294922,25.6200008392334,25.303333282470703,25.503332138061523,19574700.0,-0.004576963313881022,-1.345698199311938,-0.9069702453824453,50.147048305052735,50.26646935454009,0.07602423464683028,0.09802030331020362,-0.25636038481000156,-0.02988179929941026,23.562367077505474,0.3166675567626953,0.04749014137510699,-0.08366708755493235,-0.3841994415827159,0.2168652664728512,-0.23393326456882235,0.06659908945895765,-0.15666580200195312,33.5713439082508,-9.169218324091908,0.15026617701389164,10,0.10666751861572266,0.13000011444091797,-0.4133329391479492,-0.3166666030883789,0.5633335113525391,2,0.003547037067161085,1.0430074447794493,25.489999771118164,2.333269756500593,25.36000061035156,2.5500908401643634,25.49666786193848,0.003547037067161085
10620,2014-10-02,25.40999984741211,25.636667251586914,25.31999969482422,25.40333366394043,14763600.0,0.0014450947437609774,-2.6538398054513244,-0.05127866543421806,53.495452359564005,49.28639184104561,0.04456636455300611,0.05553735205140242,-0.3072358051152406,-0.08276564314817847,24.0002035782739,0.3166675567626953,0.0319945697585311,-0.04150018692016744,-0.34120302899476584,0.25820265515443097,-0.19135160795746486,0.10835123411712999,-0.18226600646972813,46.031580238055234,-1.2244042299256748,0.14985142103729898,10,0.07000064849853516,0.09333324432373047,-0.4499998092651367,-0.3533334732055664,0.8466663360595703,3,0.0028860189167549954,-1.345698199311938,25.373332977294922,1.0430074447794493,25.489999771118164,2.333269756500593,25.36000061035156,0.0028860189167549954
10621,2014-10-03,25.773332595825195,25.82666778564453,25.51000022888184,25.523332595825195,17459100.0,0.014298809547222069,-1.2891790530292915,37.50271816881259,59.8951431526198,49.84195137538822,-0.32819704655843296,-0.3296866713253692,-0.6739706783520987,-0.46031400580706716,23.385588053266364,0.4166679382324219,0.0359538300549076,0.32499923706054545,0.041533372919086986,0.6084651012020039,0.18326630498981444,0.46673216913127646,-0.5347534225463875,91.2565350076294,38.10222310105216,0.14173293207072993,10,-0.2649984359741211,-0.26999950408935547,-0.8133325576782227,-0.7166662216186523,0.7066669464111328,4,-0.013579942763258357,-2.6538398054513244,25.40999984741211,-1.345698199311938,25.373332977294922,1.0430074447794493,25.489999771118164,-0.013579942763258357
10622,2014-10-06,25.78333282470703,25.97333335876465,25.663333892822266,25.683332443237305,16289100.0,0.0003880068223485189,-3.4286434420087466,0.40000152587890625,57.20278724117703,51.01142788081158,-0.317209228229661,-0.33535330628633275,-0.6832434914845109,-0.4824870971373727,22.972170671478597,0.3099994659423828,0.04343089536113354,0.3213328361511216,0.0013451519971567905,0.6413205203050865,0.1613389940741392,0.48132667822810404,-0.5212301069335936,73.48831638899239,18.94764650938623,0.1599938420769822,10,-0.18833255767822266,-0.24833297729492188,-0.7991666793823242,-0.7266664505004883,0.5533332824706996,0,-0.01383322192543035,-1.2891790530292915,25.773332595825195,-2.6538398054513244,25.40999984741211,-1.345698199311938,25.373332977294922,-0.01383322192543035
10623,2014-10-07,25.76666641235352,25.89666748046875,25.57333374023437,25.676666259765625,21179700.0,-0.0006464025603990509,-1.1797888618858132,0.8999980926586787,57.44381616127196,51.43163447121817,-0.23658784459720295,-0.3204130175036539,-0.6632343956871232,-0.4680482822181382,22.87048942520699,0.32333374023437855,0.014022292242788836,0.2953330993652372,-0.04910175025107222,0.6397679489815467,0.12311567455708072,0.4675505241733937,-0.4618898561206102,69.15419061527697,15.397030074630315,0.1722174248081556,10,-0.17166614532471058,-0.21166610717773793,-0.8108334541320836,-0.7100000381469762,0.6333332061767543,1,-0.0005175009478759485,-3.4286434420087466,25.78333282470703,-1.2891790530292915,25.773332595825195,-2.6538398054513244,25.40999984741211,-0.0005175009478759485
10624,2014-10-08,26.07999992370605,26.163333892822266,25.60333251953125,25.803333282470703,24321300.0,0.012160421000456223,1.5263148837309355,3.0740685796632987,62.5621846287425,53.91354172830481,-0.5468071419663012,-0.6201229222483953,-0.966613924108696,-0.7827680073272205,22.911274369610357,0.5600013732910156,0.02182419793188828,0.5798332214355426,0.14061338241711496,1.0190530604539703,0.3602233019263288,0.7994431409447564,-0.7351099593212389,90.11851181725616,36.01236375671686,0.21960991950921405,10,-0.38999938964843395,-0.40333271026610973,-1.106667041778561,-1.0233335494995082,1.5666675567626989,2,-0.006901852212513271,-1.1797888618858132,25.76666641235352,-3.4286434420087466,25.78333282470703,-1.2891790530292915,25.773332595825195,-0.006901852212513271
10625,2014-10-09,25.953332901000977,26.27666664123535,25.886667251586914,26.03666687011719,21218100.0,-0.0048568643817340496,-2.600017606408733,-0.3012071449746122,56.53846831011737,54.67422380359721,-0.3679040724687894,-0.47142080268312725,-0.8241671887835409,-0.6561088829195683,23.586123834258323,0.3899993896484375,0.06797102294492419,0.42383289337158203,-0.05446900209674155,0.9021347888399056,0.18468194563742202,0.662983841105742,-0.5429674223411673,57.82601989282337,7.234243374689555,0.23915094773416173,10,-0.2066659927368164,-0.2199993133544922,-0.9175000190734863,-0.8966665267944336,1.7000007629394531,3,-0.0006421684805218986,1.5263148837309355,26.07999992370605,-1.1797888618858132,25.76666641235352,-3.4286434420087466,25.78333282470703,-0.0006421684805218986
10626,2014-10-10,26.09666633605957,26.45666694641113,25.976667404174805,25.976667404174805,30234000.0,0.005522737122254817,-7.000063578853614,-1.4399761964706077,62.85714498035179,56.650057846663906,-0.4662035833460365,-0.578243736681042,-0.9368348645508249,-0.7937202166956183,25.19694480530614,0.5033340454101527,0.06418253596510226,0.525166320800782,0.002293753871601467,1.0480388877299625,0.2637300373361917,0.7866026042653722,-0.5996707411422051,59.245208055778484,8.017945079085337,0.2614362834645909,10,-0.23999977111816406,-0.27333259582519887,-0.9916667938232422,-1.0399999618530273,1.7600002288818395,4,0.006131045450469053,-2.600017606408733,25.953332901000977,1.5263148837309355,26.07999992370605,-1.1797888618858132,25.76666641235352,0.006131045450469053
10627,2014-10-13,25.85333251953125,26.19333267211914,25.81666755676269,26.01000022888184,24603600.0,-0.009324325697190217,-2.2753825102624003,-1.3055758654671752,62.694267874719884,58.092923668179665,-0.16263411154571727,-0.30458357722410057,-0.664600718130302,-0.5458615061128498,26.691837843803167,0.37666511535644887,0.12028218996806572,0.2526659011840806,-0.2644401021000178,0.769771904468179,-0.005887100457968586,0.5112189028261298,-0.2411763624346328,31.69797957769176,-24.692233442251336,0.2585530016420495,10,0.02666759490966797,-0.029998779296878553,-0.5599994659423828,-0.7699995040893555,2.0766677856445312,0,0.024239313141996455,-7.000063578853614,26.09666633605957,-2.600017606408733,25.953332901000977,1.5263148837309355,26.07999992370605,0.024239313141996455
10628,2014-10-14,25.99333381652832,26.209999084472656,25.88999938964844,25.94333267211914,23703300.0,0.005415212792830637,-3.0850752991881016,-0.3191541168019991,56.756773011226706,58.82733752442122,-0.25002145716826973,-0.4226758497296075,-0.7734789957358217,-0.6790408249037299,27.420550137703348,0.35666656494140625,0.1463753542492725,0.3650005340576179,-0.17463062463781043,0.9046316927530462,0.09518495470990374,0.6348161134053321,-0.27983636471396167,45.70321842317623,-6.560046624542025,0.269815579347715,10,-0.10500049591064453,-0.17000007629394887,-0.7000007629394531,-0.9100008010864258,2.336666107177731,1,0.013208474644798907,-2.2753825102624003,25.85333251953125,-7.000063578853614,26.09666633605957,-2.600017606408733,25.953332901000977,0.013208474644798907
10629,2014-10-15,25.06666755676269,25.89666748046875,24.78666687011719,25.86000061035156,63173100.0,-0.035650150392651514,1.5615394942152032,-15.866297921037575,44.575499548242206,57.83623165649657,0.7024385771407751,0.5024481840093991,0.17633319170565542,0.24795722130760467,27.36782411834152,1.2066669464111293,0.17561803349909155,-0.5443324089050314,-1.1330765250270147,0.04441170721695187,-0.8387044669660213,-0.24996035084404156,1.3899993896484375,16.766507416387537,-36.53511835030004,0.2943720580609915,10,0.5549993515014684,0.5549993515014684,0.22666549682617543,0.01666545867920277,3.126665115356449,2,0.05319143674556237,-3.0850752991881016,25.99333381652832,-2.2753825102624003,25.85333251953125,-7.000063578853614,26.09666633605957,0.05319143674556237
10630,2014-10-16,24.60666656494141,24.690000534057614,24.203332901000977,24.40999984741211,43039800.0,-0.018351102745493564,1.678894651743938,-0.2478993111904549,35.93255105972324,55.17372142395251,1.1583119618344568,0.9480490575640452,0.6453705344357381,0.7057249245523352,27.59727280635796,0.8633346557617152,0.1715501236629109,-0.9643333435058565,-1.7015224687168349,-0.2271442182948782,-1.3329279061113475,-0.5957387809003656,1.8166003799438393,17.899417299533958,-33.991675360608106,0.36859456260549006,10,0.7233333587646449,0.7233333587646449,0.6866664886474574,0.47666645050048473,3.610000610351559,3,0.12354379279713612,1.5615394942152032,25.06666755676269,-3.0850752991881016,25.99333381652832,-2.2753825102624003,25.85333251953125,0.12354379279713612
10631,2014-10-17,24.70000076293945,24.833332061767575,24.34333229064941,24.726667404174805,34386900.0,0.003793045179513177,3.0834002241173613,-0.13559305595967036,39.423088679406696,53.19819936153358,1.0020953338050127,0.8250844890812026,0.5650300627835563,0.6109968492827882,27.138654406848005,0.48999977111816406,0.17653018229226802,-0.825332546234133,-1.6584011611393805,0.007736068671114538,-1.2418668536867585,-0.40879823878150745,1.6344688201904276,24.7508960897124,-28.757382386542695,0.4165343074526246,10,0.6299991607666051,0.6299991607666051,0.6274991035461461,0.38333225250244496,3.766666412353519,4,0.11956812995051558,1.678894651743938,24.60666656494141,1.5615394942152032,25.06666755676269,-3.0850752991881016,25.99333381652832,0.11956812995051558
10632,2014-10-20,25.046667098999023,25.07333374023437,24.63999938964844,24.71333312988281,21122100.0,0.014035073900876993,1.2413811814033835,-12.50003576281944,43.356659746103716,51.63295975984823,0.6033975083038996,0.47189667848747163,0.22791655498703278,0.2625432361944178,26.6895006798608,0.4333343505859304,0.17821008693622886,-0.45916624069213796,-1.318807575438342,0.400475094054066,-0.8889869080652382,-0.029345573319037754,1.2025570168456987,42.02663128248949,-11.505862598656975,0.4298206673731015,10,0.28333282470703125,0.28333282470703125,0.3166666030883789,0.036665916442871094,3.2700004577636683,0,0.11219055432946945,3.0834002241173613,24.70000076293945,1.678894651743938,24.60666656494141,1.5615394942152032,25.06666755676269,0.11219055432946945
10633,2014-10-21,25.34000015258789,25.399999618530273,25.003332138061523,25.059999465942386,24899100.0,0.011711460548001984,-1.0169429883474526,0.8400004577627791,49.52562432138979,50.18445305903127,0.2717550316721571,0.19983546961646326,-0.04892693039143481,-0.035094188882425215,27.168234314075292,0.39666748046875,0.13664563028141075,-0.17283315658569265,-1.0242292120402787,0.6785628988688934,-0.5985311843129857,0.2528648711416004,0.8273883146630823,67.12596939608805,10.611294969085264,0.425698027727293,10,-0.010000228881835938,-0.010000228881835938,0.039999961853027344,-0.2566671371459961,2.9866676330566406,1,0.10220995015753309,1.2413811814033835,25.046667098999023,3.0834002241173613,24.70000076293945,1.678894651743938,24.60666656494141,0.10220995015753309
10634,2014-10-22,25.34333229064941,25.553333282470703,25.33666610717773,25.489999771118164,17782800.0,0.0001314971602783821,-1.7083422740385004,-0.5238111457006617,49.04213320413056,49.35152693614385,0.170910473064243,0.17806734606051222,-0.03388635107605964,-0.04270178584222961,26.50437047110381,0.2166671752929723,0.10107550228869755,-0.15200099945068857,-1.0021629613964897,0.6981609624951126,-0.5770819804235892,0.273079981522212,0.7454939539515628,84.44437537175601,25.504690279141343,0.4250809809729015,10,-0.013332366943355822,-0.013332366943355822,0.0358347892761266,-0.259999275207516,3.8366680145263707,2,0.11784826078923305,-1.0169429883474526,25.34000015258789,1.2413811814033835,25.046667098999023,3.0834002241173613,24.70000076293945,0.11784826078923305
10635,2014-10-23,25.416667938232425,25.54999923706055,25.26000022888184,25.45666694641113,19101300.0,0.0028936860686656907,1.5588495165646261,0.27271899708691955,44.4096524863362,47.30180554791989,0.015023082645065244,0.11398897990305912,-0.08557656827603921,-0.11966373932889596,25.742684640502112,0.28999900817871094,0.0647297995678322,-0.08083209991454865,-0.9299050597243372,0.7682408598952399,-0.5053685798194429,0.34370437999034564,0.5967385726245489,88.70535270945777,32.45507730985684,0.4245364799048938,10,-0.21000194549560902,-0.08666801452637074,-0.03750085830688832,-0.3333349227905309,3.3233318328857386,3,0.10924582013010387,-1.7083422740385004,25.34333229064941,-1.0169429883474526,25.34000015258789,1.2413811814033835,25.046667098999023,0.10924582013010387
10636,2014-10-24,25.459999084472656,25.5,25.166667938232425,25.376667022705078,13438800.0,0.0017048318979315802,3.081603101571762,-2.083353202041284,44.98448480315461,45.33405187330152,-0.1431729051874484,0.07143221348478335,-0.110181068130494,-0.16864142902058177,25.428521984825426,0.3333320617675746,-0.019088656477613597,-0.03566751480102681,-0.8849063853790398,0.8135713557769861,-0.4602869500900333,0.38895192048797966,0.4810044819900767,89.78093348647798,34.23596339037725,0.42461943528900586,10,-0.25333309173583984,-0.12999916076660156,-0.11499881744384766,-0.3766660690307617,3.340000152587894,4,0.10827447721714667,1.5588495165646261,25.416667938232425,-1.7083422740385004,25.34333229064941,-1.0169429883474526,25.34000015258789,0.10827447721714667
10637,2014-10-27,25.53000068664551,25.65999984741211,25.43666648864746,25.44333267211914,12322200.0,0.002749473868423946,-3.466650136374907,1.0400320439460258,46.388624842032705,44.18203541005774,-0.29487126789869933,0.015620473848024119,-0.15499095115324835,-0.24495109916244573,25.4466974245798,0.22333335876464844,-0.0776042930743408,0.02583408355713246,-0.8210873008993929,0.8727554680136578,-0.397626608671132,0.4492947757853969,0.34149605319874965,80.20320492153313,25.289991097446766,0.4234606922282631,10,-0.4800004959106481,-0.20000076293945668,-0.20500040054321644,-0.44666767120361683,2.7833328247070277,0,0.11502806148311606,3.081603101571762,25.459999084472656,1.5588495165646261,25.416667938232425,-1.7083422740385004,25.34333229064941,0.11502806148311606
10638,2014-10-28,25.45000076293945,25.60000038146973,25.333332061767575,25.54333305358887,14938800.0,-0.0031335652782770174,1.5806576652238318,-1.0768942978499025,39.649532929928526,43.63470578580067,-0.3353096566112619,0.09746732635819555,-0.05654964184577338,-0.1712030449174975,24.903379917394773,0.26666831970215554,-0.17578601490736645,-0.052165889739992366,-0.8994169794058067,0.7950851999258219,-0.47579143457289774,0.371459655092913,0.35476942335107964,57.43249512851341,6.684487339617661,0.4236255448329066,10,-0.5183343887329066,-0.12000083923339488,-0.12500047683715465,-0.36666774749755504,2.803331375122074,1,0.11263916337471036,-3.466650136374907,25.53000068664551,3.081603101571762,25.459999084472656,1.5588495165646261,25.416667938232425,0.11263916337471036
10639,2014-10-29,25.46333312988281,25.546667098999023,25.32333374023437,25.51666641235352,17279100.0,0.0005238650901249198,2.941130932346074,0.5714344103161791,41.63823547600676,44.268670720943284,-0.3201220381345067,0.09615307675800366,-0.05509638118466498,-0.1897087336783727,24.194141580594277,0.223333358764652,-0.26287750719876257,-0.04333353042602894,-0.8886573074078008,0.8019902465557429,-0.46599541891691487,0.379328358064857,0.2773795649961386,60.135009742970134,9.857570730907959,0.4226618884908868,10,-0.46166706085204723,-0.13333320617675426,-0.09499979019164684,-0.3800001144409144,2.576667785644535,2,0.11244932629819071,1.5806576652238318,25.45000076293945,-3.466650136374907,25.53000068664551,3.081603101571762,25.459999084472656,0.11244932629819071
10640,2014-10-30,25.483333587646484,25.53333282470703,25.32666778564453,25.38999938964844,14617200.0,0.0007854611044695314,1.137921509046783,-1.7500178814101859,39.073654623877786,44.2298447147734,-0.22650957173495456,0.0863557990904944,-0.06063369523077,-0.21274301622447211,23.393686035926283,0.2066650390625,-0.3456731804699089,-0.026999759674072976,-0.8711934809393149,0.817193961591169,-0.44909662030669395,0.395097100958548,0.19588391547734574,64.18916829049493,14.424553220776126,0.4220968606326218,10,-0.33333396911621094,-0.1533336639404297,-0.08750009536743164,-0.40000057220458984,2.593334197998047,3,0.14506213266074908,2.941130932346074,25.46333312988281,1.5806576652238318,25.45000076293945,-3.466650136374907,25.53000068664551,0.14506213266074908
10641,2014-10-31,25.42333221435547,25.79999923706055,25.33666610717773,25.6299991607666,22712100.0,-0.002354533918596191,-1.4386008061075364,-2.2142681979810384,41.804325192091824,44.05736309766097,-0.05935523121129549,0.12521122613414093,0.0070917346367238565,-0.15370687134656436,22.162827245846405,0.4633331298828196,-0.3259347905739567,-0.06950111389160085,-0.9052075612740964,0.7662053334908947,-0.48735433758284685,0.34835210979964515,-1.2199993133544922,20.978752350846737,-29.78765259621984,0.4178532236912469,10,-0.021666526794433594,-0.09333229064941406,0.003334522247314453,-0.3399991989135742,2.4300003051757812,4,0.13045762564869112,1.137921509046783,25.483333587646484,2.941130932346074,25.46333312988281,1.5806576652238318,25.45000076293945,0.13045762564869112
10642,2014-11-03,25.426666259765625,25.459999084472656,25.196666717529297,25.45000076293945,20683200.0,0.0001311411652118455,11.154415001320539,0.11290873349144129,38.605893393652565,42.84405966124572,-0.003484189104625557,0.09885491231574761,0.009745421478228877,-0.1557079307734348,20.339855152523473,0.2633323669433594,-0.23016229110269748,-0.04833374023437642,-0.8730892173642637,0.7764217368955109,-0.4607114787993183,0.36404399833056544,-1.1914000320434575,38.12152250885157,-12.736537729044542,0.41237773856494303,11,0.05666732788086293,-0.09666633605957031,0.04083395004272461,-0.34333324432373047,2.2333335876464844,0,0.13266910191182957,-1.4386008061075364,25.42333221435547,1.137921509046783,25.483333587646484,2.941130932346074,25.46333312988281,0.13266910191182957
10643,2014-11-04,25.753332138061523,25.790000915527344,25.426666259765625,25.49666786193848,20714700.0,0.012847373499875747,1.202015998520368,-10.999346084683555,68.1978005536022,44.97246714452035,-0.29653712608691407,-0.24122909798235526,-0.3065835151691694,-0.47673264753059286,19.183945612269486,0.36333465576171875,-0.1388819656530984,0.27899885177612305,-0.5447848677770359,1.102782571329282,-0.13289300800045467,0.6908907115527008,-1.4867712501525894,92.2651112797162,35.562355142092045,0.41189185977657927,11,-0.2699985504150355,-0.42333221435546875,-0.26166534423828125,-0.6699991226196289,2.190000534057617,1,0.09940466575614582,11.154415001320539,25.426666259765625,-1.4386008061075364,25.42333221435547,1.137921509046783,25.483333587646484,0.09940466575614582
10644,2014-11-05,25.899999618530273,26.07666778564453,25.76666641235352,25.95666694641113,17021400.0,0.005695087520421804,1.089880416613066,-0.22078385327644834,91.10162556780878,50.16046415357287,-0.3977667277990413,-0.4238017107296699,-0.43916980286286034,-0.6171681823142485,17.495388767311233,0.3233356475830078,-0.07577925006363984,0.4346663475036614,-0.3648312479086968,1.2341639429160196,0.03491754979748052,0.8344151452098423,-1.6027699636383055,79.92409628631002,17.556488491560515,0.3997487977061797,11,-0.2783317565917969,-0.5699996948242188,-0.40833282470703125,-0.8166666030883789,2.0366668701171875,2,0.09086226077963144,1.202015998520368,25.753332138061523,11.154415001320539,25.426666259765625,-1.4386008061075364,25.42333221435547,0.09086226077963144
10645,2014-11-06,25.93666648864746,26.059999465942386,25.72333335876465,26.04999923706055,13865700.0,0.0014157092917852498,4.049996423717687,1.999966341299414,90.76915531376234,55.247649765862604,-0.39438898274120504,-0.4867364367821949,-0.46458527527667925,-0.6454638171489009,15.418099618296385,0.3366661071777379,-0.05453834356055509,0.4721665382385254,-0.32522135505938365,1.2695544315364344,0.07347259158957087,0.8708604848874799,-1.5682593085253913,84.09078101496833,16.26410915460555,0.3986939466489538,11,-0.2999992370605469,-0.6066665649414062,-0.44499969482421875,-0.8533334732055664,2.043333053588867,3,0.08109501765774407,1.089880416613066,25.899999618530273,1.202015998520368,25.753332138061523,11.154415001320539,25.426666259765625,0.08109501765774407
10646,2014-11-07,26.25666618347168,26.36000061035156,25.8700008392334,25.946666717529297,28496400.0,0.01233773410951966,-1.1151165614875587,-2.735303522442231,90.60395038338906,60.16046371490221,-0.6587743994728434,-0.8370507727378254,-0.7699204590249522,-0.9589253844820078,13.060416201235492,0.4899997711181605,-0.020118334592932996,0.7841662406921373,-0.042595788697912695,1.6109282700821872,0.37078522599711405,1.1975472553871604,-1.8199285791287103,91.1173887808608,19.19988293659482,0.4133810146950249,11,-0.47833251953125,-0.926666259765625,-0.7649993896484375,-1.1733331680297852,1.39666748046875,4,0.06931579163384138,4.049996423717687,25.93666648864746,1.089880416613066,25.899999618530273,1.202015998520368,25.753332138061523,0.06931579163384138
10647,2014-11-10,26.479999542236328,26.709999084472656,26.13999938964844,26.20000076293945,37921500.0,0.008505777435873885,-1.8499876022812132,0.9032234247426728,90.14076750527167,65.77060088994033,-0.8193413911270682,-1.065665866122412,-0.9713934792296186,-1.1752603824598111,11.610393213801236,0.5699996948242152,0.03713114399480233,0.9761662483215332,0.047422918936309344,1.904909577706757,0.511794583628923,1.4405379130141434,-1.9278661575328435,82.07795064473363,9.15966741825504,0.4643716646926115,11,-0.5266666412353516,-1.0233335494995117,-0.9741659164428711,-1.3966665267944336,1.5966682434082031,0,0.051863028740027683,-1.1151165614875587,26.25666618347168,4.049996423717687,25.93666648864746,1.089880416613066,25.899999618530273,0.051863028740027683
10648,2014-11-11,26.33666610717773,26.47333335876465,26.28333282470703,26.46666717529297,16807200.0,-0.005412894166783366,1.6511683611007613,-0.4642915531335218,81.8375553710698,70.23719198939177,-0.6001163666517648,-0.9436747033476713,-0.8101009922559115,-1.024679759211029,10.043413132758058,0.19666671752929688,0.09098919946178086,0.8156661987304652,-0.1625476081146786,1.793880005575609,0.3265592953078915,1.3047731021530389,-1.6119034664927128,62.162162162161806,-8.914051025955203,0.48910690342257274,11,-0.38333320617675426,-0.8800001144409144,-0.7716660499572718,-1.2216663360595668,2.310001373291019,1,0.05024682071941222,-1.8499876022812132,26.479999542236328,-1.1151165614875587,26.25666618347168,4.049996423717687,25.93666648864746,0.05024682071941222
10649,2014-11-12,26.399999618530273,26.479999542236328,26.21666717529297,26.27666664123535,20373600.0,0.0024047657017332025,-1.164388286198031,-0.9487074151236573,81.72035336376017,74.97571407160092,-0.5773227455176446,-0.9507416743869292,-0.8571631691368609,-1.0809096611220994,10.668808204136663,0.2633323669433594,0.14077544187208701,0.8123331069946289,-0.21596334644346982,1.8406295604327276,0.29818488027557777,1.32648133371368,-1.5164180623422432,68.5811052451493,-0.2541876819031188,0.5141482267190501,11,-0.4466667175292969,-0.943333625793457,-0.8249993324279785,-1.2849998474121094,1.9866676330566406,2,0.0584595862079329,1.6511683611007613,26.33666610717773,-1.8499876022812132,26.479999542236328,-1.1151165614875587,26.25666618347168,0.0584595862079329
10650,2014-11-13,27.64666748046875,27.68666648864746,26.953332901000977,26.98666763305664,68437200.0,0.04722226818001296,-1.018341977615858,5.35136556246327,89.70940921705053,80.29850118548524,-1.659348568175698,-2.0637947060528354,-2.0786481457879518,-2.314110534424369,10.685990584218697,1.2866668701171875,0.25913657417903835,1.9070009231567369,0.6224642753209686,3.191537570992505,1.2647325992388545,2.549269247074619,-2.6169725220179494,97.79821850038218,30.306532260920704,0.6422683239178838,11,-1.205000877380371,-1.7016677856445312,-1.9633336067199707,-2.4366674423217773,1.1466655731201207,3,0.010489474305848345,-1.164388286198031,26.399999618530273,1.6511683611007613,26.33666610717773,-1.8499876022812132,26.479999542236328,0.010489474305848345
10651,2014-11-14,27.65333366394043,27.71666717529297,27.36666679382324,27.52666664123535,31909800.0,0.00024112068756165783,1.7631531395874396,0.19191977574198768,89.46711989199704,85.94974857419018,-1.4711280090509042,-1.9371803388971678,-2.0697434080167803,-2.3052714101517715,11.120249426977391,0.3500003814697301,0.37987592947443005,1.7660004615783684,0.31629838924156317,3.2157025339151737,1.0411494254099658,2.490851497746771,-2.3579415524699634,95.98307824075641,28.855942026786295,0.724851036168402,11,-1.0816669464111328,-1.693333625793457,-1.9133334159851074,-2.386667251586914,1.2333335876464844,4,0.011812893239771194,-1.018341977615858,27.64666748046875,-1.164388286198031,26.399999618530273,1.6511683611007613,26.33666610717773,0.011812893239771194
10652,2014-11-17,27.85666656494141,27.906667709350586,27.51000022888184,27.52666664123535,23980200.0,0.0073529254545583456,-1.1834942333233822,2.605255232645714,92.77246477622333,88.68026682114808,-1.4455288368514267,-2.0229172255438783,-2.244290574224795,-2.487980312267151,12.286569342929441,0.39666748046874645,0.52486389254031,1.8288333892822308,0.18986574156530267,3.467801036999159,1.009349565423765,2.6483172131406967,-2.2707214458122422,97.04135333678708,27.502842246610342,0.8194838238584643,11,-1.0416660308837926,-1.8016662597656286,-2.016666412353519,-2.5000000000000036,0.9533329010009766,0,-0.00729925457975944,1.7631531395874396,27.65333366394043,-1.018341977615858,27.64666748046875,-1.164388286198031,26.399999618530273,-0.00729925457975944
10653,2014-11-18,27.93000030517578,27.97333335876465,27.78000068664551,27.833332061767575,18289200.0,0.002632538249449645,1.1090719933416175,0.2929341386585054,92.92339105821867,88.88268520897141,-1.3160261365978663,-1.9945261986093925,-2.2896495803425196,-2.542342868858398,14.325533619863846,0.19333267211913707,0.6799173861173919,1.7726671218872063,-0.03778449349054824,3.583118737264961,0.8674413141983273,2.6778929295760854,-2.0191540234156165,97.53322207733125,25.697934853834894,0.9052258076888782,11,-1.0816669464111328,-1.8416671752929688,-2.0783333778381348,-2.573333740234375,1.0399990081787074,1,0.005251252376161641,-1.1834942333233822,27.85666656494141,1.7631531395874396,27.65333366394043,-1.018341977615858,27.64666748046875,0.005251252376161641
10654,2014-11-19,28.32999992370605,28.546667098999023,27.97333335876465,27.98666763305664,36569400.0,0.014321504266369356,-2.0990942692036065,3.5516554200700745,93.74995969361272,89.21388569562143,-1.4919783438134466,-2.27599085623881,-2.6539780458000948,-2.9194156804527402,16.57138784999962,0.6166667938232422,0.8705218197908522,2.0233333587646456,0.013823566255933173,4.032843151273358,1.0185784625102912,3.028088255019,-2.0891557096251674,86.4016490975211,13.037411185144549,1.0047548962543555,11,-1.1216659545898402,-1.9549999237060511,-2.4741663932800257,-2.973333358764645,0.5499992370605504,2,0.011177817070790574,1.1090719933416175,27.93000030517578,-1.1834942333233822,27.85666656494141,1.7631531395874396,27.65333366394043,0.011177817070790574
10655,2014-11-20,28.19333267211914,28.43000030517578,28.01333236694336,28.270000457763672,23438100.0,-0.004824117612247103,1.1008424372980459,-0.22330490819699683,91.59157559511536,89.3236218302577,-1.119239334756557,-2.024430582572947,-2.4780864580568966,-2.7615012733962594,19.116097232551652,0.4166679382324219,0.9726244123185488,1.7478328704833999,-0.3827975636025691,3.878463304569369,0.6825176534404171,2.8131480875263826,-1.5374403387529902,70.0564122458217,-9.523864182218475,1.0653152170429838,11,-0.8499994277954102,-1.8183326721191406,-2.5716657638549805,-2.8366661071777344,0.7366676330566406,3,0.006857457460464289,-2.0990942692036065,28.32999992370605,1.1090719933416175,27.93000030517578,-1.1834942333233822,27.85666656494141,0.006857457460464289
10656,2014-11-21,28.21666717529297,28.479999542236328,28.19333267211914,28.446666717529297,19948800.0,0.0008276603353425394,-1.0722765314986142,2.999950243805354,91.64177625847915,89.49040058061408,-0.9334743430895429,-1.929584148177021,-2.4575705642704477,-2.7650468580880805,21.665116401502754,0.2866668701171875,1.0402902218728052,1.6333339691162116,-0.5837715396346965,3.85043947786712,0.5247812147407558,2.7418867234916675,-1.2204353841128999,68.16721617921948,-15.96921734248474,1.1085527543754548,11,-0.8350000381469727,-1.77166748046875,-2.886667251586914,-2.886667251586914,0.4099998474121094,4,0.02043706560783476,1.1008424372980459,28.19333267211914,-2.0990942692036065,28.32999992370605,1.1090719933416175,27.93000030517578,0.02043706560783476
10657,2014-11-24,28.46666717529297,28.53666687011719,28.25666618347168,28.28333282470703,23986500.0,0.008860011653640809,-1.3661933237697952,-0.7971074585772809,91.44601557770176,90.55800727023986,-0.9745096932128945,-2.0535843156948097,-2.6603409145568975,-2.9942952061044963,24.35374135314009,0.3199996948242223,1.128610395571581,1.7365006446838365,-0.5738938039664703,4.046895093334143,0.5813034203586831,2.89169786900899,-1.1913570287054895,89.5652238813396,6.190280863275433,1.1551972243251525,11,-1.0850000381469727,-1.8733339309692383,-3.136667251586914,-3.136667251586914,0.16666603088379262,0,0.014754100777153,-1.0722765314986142,28.21666717529297,1.1008424372980459,28.19333267211914,-2.0990942692036065,28.32999992370605,0.014754100777153
10658,2014-11-25,28.31666755676269,28.503332138061523,28.1299991607666,28.5,20026500.0,-0.005269307348366614,2.929888669149609,-0.9999895963379303,86.87690564974571,91.13095752423824,-0.574528130812098,-1.7684805336682707,-2.469361330967221,-2.825908662091379,27.18047017501889,0.3733329772949219,1.2048795577272458,1.4431676864623988,-0.8884188121583172,3.7747541850831148,0.2773744371520408,2.608960935772757,-0.8125131587411332,59.8838292436253,-22.93919726672138,1.1657932493103587,11,-0.5666675567626918,-1.5416679382324183,-2.986667633056637,-2.986667633056637,0.23333168029785867,1,0.01742196210732705,-1.3661933237697952,28.46666717529297,-1.0722765314986142,28.21666717529297,1.1008424372980459,28.19333267211914,0.01742196210732705
10659,2014-11-26,28.32666778564453,28.3700008392334,28.15999984741211,28.29999923706055,11828400.0,0.0003531569829604564,2.705856613934702,-0.14546551670323107,86.76922914403517,90.80427084945876,-0.31568747678924325,-1.636892444301452,-2.4365607960743603,-2.820364118476874,30.135178223596306,0.21000099182128906,1.2815003423164484,1.310001182556153,-1.008600782307301,3.628603147419607,0.15070020012442598,2.46930216498788,-0.6348611014470293,59.872876105226695,-21.848365352876087,1.1593009824317269,11,-0.37000083923339844,-1.4700002670288086,-2.9966678619384766,-2.9966678619384766,0.4433326721191406,2,0.02271116153083086,2.929888669149609,28.31666755676269,-1.3661933237697952,28.46666717529297,-1.0722765314986142,28.21666717529297,0.02271116153083086
10660,2014-11-28,29.18000030517578,29.36333274841309,28.63333320617676,28.726667404174805,23461800.0,0.030124705312627897,-1.2812439464155583,16.998784151053616,88.63435736911006,90.71174168024909,-1.0377766725458955,-2.317921154003585,-3.236079390471218,-3.6560125269798576,33.54583473792427,1.0366649627685582,1.4137929680980115,1.9785003662109375,-0.4136460788218592,4.370646811243734,0.7824271436945374,3.1745735887273376,-1.334318746314004,85.13521037020058,4.412393069904567,1.1960732225163986,11,-0.7433338165283168,-1.9149999618530238,-3.8500003814697266,-3.8500003814697266,0.35333251953125,4,-0.01028105350485442,2.705856613934702,28.32666778564453,2.929888669149609,28.31666755676269,-1.3661933237697952,28.46666717529297,-0.01028105350485442
10661,2014-12-01,28.739999771118164,29.023332595825195,28.583332061767575,28.906667709350586,27422700.0,-0.015078839254829335,1.2000152588763922,-0.3676502143665563,78.24998939037823,89.09813330404408,-0.4776525692999307,-1.7040727398719469,-2.7529307005898787,-3.1999085552375135,36.558635222031654,0.5966682434082067,1.5497042644653156,1.372666454315187,-0.959548170248361,3.704881078878735,0.20655914203341297,2.538773766596961,-0.5907879743461244,49.45949874888251,-29.80752884391471,1.1661073122817731,12,-0.16833305358886363,-1.4749994277954066,-3.4716668128967285,-3.4099998474121094,1.4166679382324219,0,0.006611013763770268,-1.2812439464155583,29.18000030517578,2.705856613934702,28.32666778564453,2.929888669149609,28.31666755676269,0.006611013763770268
10662,2014-12-02,28.79999923706055,28.899999618530273,28.643333435058594,28.75666618347168,20298900.0,0.0020876641064793144,1.1095808805662464,-0.2599963379185858,81.44679570403547,87.82295604246816,-0.4355734048836126,-1.5793677380248106,-2.7624998372264855,-3.2420148335682413,40.11832674493938,0.2566661834716797,1.5305111648181153,1.2639992713928265,-0.962808368322321,3.490806911107974,0.15059545153525278,2.3774030912504003,-0.4079632499603001,54.324319308653415,-25.986623005955565,1.1134038198575735,12,-0.13166618347168324,-1.519999504089359,-3.531666278839115,-3.4699993133544957,0.9833335876464808,1,-0.0060184798245558335,1.2000152588763922,28.739999771118164,-1.2812439464155583,29.18000030517578,2.705856613934702,28.32666778564453,-0.0060184798245558335
10663,2014-12-03,28.31333351135254,28.666667938232425,28.226667404174805,28.649999618530273,19122900.0,-0.016898115923619783,1.378363610120187,-7.769268013556298,72.04301642341377,85.4110734568905,0.12425300905823988,-0.9392345603391874,-2.222389505328188,-2.738667156705926,42.63310683352412,0.5733318328857457,1.506901573563205,0.6493334770202637,-1.4358198436834009,2.734486797723928,-0.3932431833315668,1.6919101373720942,1.0499992370605504,12.742414323823494,-66.19979530316091,1.042576660351832,12,0.3749990463256836,-1.0333337783813477,-3.12333345413208,-2.9833335876464844,1.6933326721191406,2,0.011302084747312202,1.1095808805662464,28.79999923706055,1.2000152588763922,28.739999771118164,-1.2812439464155583,29.18000030517578,0.011302084747312202
10664,2014-12-04,28.253332138061523,28.273332595825195,27.88333320617676,28.04333305358887,20704200.0,-0.002119191414425181,2.1199951171874716,-0.6237606934451201,59.61941745223814,81.85861144101526,0.1924763120307027,-0.7313862223295935,-2.1244428302063803,-2.663706864620579,44.361427532186546,0.4300003051757777,1.4512584816441816,0.47166547775268697,-1.4538453594926644,2.3971763149980383,-0.4910899408699869,1.4344208963753609,1.087267303466799,24.99993556252602,-49.42734448655784,0.9627554186226753,12,0.370000839233402,-0.973332405090332,-3.1224989891052246,-2.9233322143554688,1.5166683197021484,3,0.010500251706571984,1.378363610120187,28.31333351135254,1.1095808805662464,28.79999923706055,1.2000152588763922,28.739999771118164,0.010500251706571984
10665,2014-12-05,28.040000915527344,28.273332595825195,27.83666610717773,28.270000457763672,19710300.0,-0.007550657086807466,2.690183752417825,-1.0952406902815808,55.75397917923803,77.87107843221068,0.4266353789267008,-0.3714431001574354,-1.864546758448384,-2.436611838443664,46.26636782566102,0.4366664886474645,1.3815388746947335,0.15316753387451243,-1.5668429981668552,1.87317806591588,-0.7068377321461732,1.013172799895198,1.242307876586917,17.134958330319865,-52.31160716350644,0.8600052660206842,12,0.5599985122680664,-0.7600011825561523,-2.8741679191589355,-2.710000991821289,0.8299999237060547,4,0.026034219629147204,2.1199951171874716,28.253332138061523,1.378363610120187,28.31333351135254,1.1095808805662464,28.79999923706055,0.026034219629147204
10666,2014-12-08,28.07666778564453,28.22333335876465,27.95000076293945,28.04999923706055,18798000.0,0.0013076629429382702,-1.4117706457529977,-0.11595044200817788,53.44469623575306,73.64870961643862,0.41127067069662715,-0.2790773693836073,-1.8572387010683826,-2.457831350125616,47.693076554704525,0.27333259582519887,1.2564236950578902,0.09883432388305735,-1.441196011388925,1.6388646591550398,-0.6711808437529356,0.8688494915190503,1.1189024453735392,22.57068698620457,-41.593120473410444,0.7700151676359919,12,0.5233316421508789,-0.7966680526733398,-2.836668014526367,-2.7466678619384766,1.0499992370605469,0,0.0518816923070653,2.690183752417825,28.040000915527344,2.1199951171874716,28.253332138061523,1.378363610120187,28.31333351135254,0.0518816923070653
10667,2014-12-09,27.85333251953125,28.06999969482422,27.54999923706055,27.88333320617676,19900800.0,-0.007954479064907871,1.5785125530234427,-1.1249463596054898,48.8534232430243,69.42387823791402,0.6017337821691484,0.0552527143754169,-1.587211146945858,-2.2227453259797336,48.239706958193615,0.5266685485839808,1.1360196669197649,-0.19316759109496928,-1.5653142512178242,1.1789790690278856,-0.8792409211563985,0.49290573896645995,1.2607034640564017,27.164125058074074,-31.424622586569416,0.686073330061428,12,0.60333347320557,-0.5733327865600586,-2.487499713897705,-2.5233325958251953,1.0699996948242188,1,0.08269513847954091,-1.4117706457529977,28.07666778564453,2.690183752417825,28.040000915527344,2.1199951171874716,28.253332138061523,0.08269513847954091
10668,2014-12-10,27.65999984741211,28.10333251953125,27.63333320617676,27.976667404174805,20920800.0,-0.006941096616843723,-1.540531066514796,10.555343632778964,39.31987325153839,64.15172758319216,0.7734599274911815,0.3718757548863749,-1.352660938215898,-2.0169636589622684,48.83467479978861,0.46999931335448863,1.0028222075094106,-0.45266695022582937,-1.5841796959198966,0.6788457954682379,-1.018423323072863,0.11308942262120425,1.3289131964533745,15.207457117617947,-38.2164401233029,0.5657563728470343,12,0.7966661453247106,-0.2650003433227539,-2.25333309173584,-2.3299999237060547,1.2366676330566406,2,0.07676547321071592,1.5785125530234427,27.85333251953125,-1.4117706457529977,28.07666778564453,2.690183752417825,28.040000915527344,0.07676547321071592
10669,2014-12-11,27.94333267211914,28.166667938232425,27.71999931335449,27.733333587646484,24098400.0,0.010243413820320013,-2.774649022420604,-0.6631531395874115,46.19289281125032,59.43600929898551,0.4805696830482802,0.22144764084323754,-1.5868729629237208,-2.2853816322512372,49.71261674173269,0.506668090820316,0.8558826131687596,-0.2465007781982429,-1.0488495052268618,0.555847948830376,-0.6476751417125506,0.1546735853160648,0.9304672672019478,54.37789233588649,2.9315778374821235,0.40117436351430863,12,0.34333324432373047,-0.39999961853027344,-2.536665916442871,-2.613332748413086,0.9366664886474609,3,0.07383992222986557,-1.540531066514796,27.65999984741211,1.5785125530234427,27.85333251953125,-1.4117706457529977,28.07666778564453,0.07383992222986557
10670,2014-12-12,27.93666648864746,28.333332061767575,27.84000015258789,27.84000015258789,21852300.0,-0.00023856078836048678,-9.206901994830336,0.4603178928247048,45.71427236839726,55.820929629876524,0.3266750008280326,0.26451563658537935,-1.531332740265917,-2.2655507784237443,49.138182438219495,0.49333190917968395,0.7318656326396962,-0.26766691207885884,-1.0385496319899765,0.5032158078322588,-0.6531082720344159,0.11777444787669822,0.8312293944927838,49.361808849454086,0.029312897596902587,0.3854413599555585,12,0.2883329391479492,-0.39333343505859375,-2.4608325958251953,-2.6066665649414062,1.4966659545898438,4,0.06562465030898434,-2.774649022420604,27.94333267211914,-1.540531066514796,27.65999984741211,1.5785125530234427,27.85333251953125,0.06562465030898434
10671,2014-12-15,27.979999542236328,28.233333587646484,27.683332443237305,28.08666610717773,18953100.0,0.0015511175467723959,1.7499952316466079,-1.103450997415168,42.04790814800043,51.443275456983734,0.18349514901373354,0.26025372134296987,-1.535993636462372,-2.291927209918331,48.35360215993468,0.5500011444091797,0.6041183106469639,-0.24066715240478587,-0.9753887592089363,0.4940544543993646,-0.6080279558068611,0.12669365099728935,0.6904646092175426,54.893691622919405,10.210409573737252,0.3673608034020745,12,0.1283340454101598,-0.36333274841308594,-2.4966659545898438,-2.6499996185302734,1.5233325958251953,0,0.03180848147097337,-9.206901994830336,27.93666648864746,-2.774649022420604,27.94333267211914,-1.540531066514796,27.65999984741211,0.03180848147097337
10672,2014-12-16,27.65333366394043,28.253332138061523,27.64666748046875,27.873332977294922,22312200.0,-0.011674977971418143,-4.200019618582067,2.0624955296474474,39.75281447119065,47.85547524007007,0.3692296706805678,0.6017577902779294,-1.1739765372989481,-1.9480095975080332,47.30085271004386,0.6066646575927734,0.3599315747130589,-0.5571663856506355,-1.3182499203865845,0.20391714908531355,-0.9377081530186118,-0.17662461828265918,0.9274932943619767,2.8572129231250716,-38.25493788560487,0.3805417673679753,12,0.2883319854736328,0.09833240509033558,-2.0991668701171875,-2.323333740234375,1.889999389648441,1,0.053278688807268715,1.7499952316466079,27.979999542236328,-9.206901994830336,27.93666648864746,-2.774649022420604,27.94333267211914,0.053278688807268715
10673,2014-12-17,28.07666778564453,28.08666610717773,27.649999618530273,27.76000022888184,19923000.0,0.015308610775420561,1.594077355828915,-1.4394024778269867,46.57534031824002,46.4061333362925,-0.10192436119604409,0.20024150120952555,-1.5557741025745386,-2.3500713641974507,46.12496199693583,0.4366664886474574,0.1855995440796505,-0.14116563796996928,-0.893647020608551,0.6113157446686124,-0.5174063292892619,0.23507505334932333,0.42169295495852666,62.62159384461575,22.895985164687836,0.37624069131929166,12,-0.13500213623046875,-0.2866678237915039,-2.3716683387756348,-2.620001792907715,1.0999984741210938,2,0.03015544562392236,-4.200019618582067,27.65333366394043,1.7499952316466079,27.979999542236328,-9.206901994830336,27.93666648864746,0.03015544562392236
10674,2014-12-18,28.64666748046875,28.649999618530273,28.09333229064941,28.26666641235352,25937700.0,0.02030154358686609,1.8793236123991424,1.2000000000000022,42.07921128637327,44.886714681529746,-0.6819792990426805,-0.36345223945481564,-2.086858621918516,-2.8938311766175815,44.706874679721395,0.5733318328857422,-0.0032887865712432074,0.4130006790161147,-0.3623956550620626,1.188397013094292,0.02530251197702782,0.8006988460552016,-1.0966682434081996,99.6678928208199,62.97286033521683,0.38769816703908816,12,-0.5466680526733398,-0.8566675186157227,-2.9416680335998535,-3.1900014877319336,0.29333305358886363,3,0.008727018602441294,1.594077355828915,28.07666778564453,-4.200019618582067,27.65333366394043,1.7499952316466079,27.979999542236328,0.008727018602441294
10675,2014-12-19,28.386667251586914,28.78000068664551,28.386667251586914,28.753332138061523,36206400.0,-0.009076107336363104,-1.1454655167032726,-0.9649048838026492,44.45607608650112,43.88797910939064,-0.4108369814433175,-0.09299302226640549,-1.7860786148306005,-2.605323769299929,43.27947165442594,0.3933334350585973,-0.13678405935527493,0.14333372116088938,-0.6347612383470214,0.9214286806688001,-0.245713758593066,0.5323812009148448,-0.8146680068969694,65.29410477740377,28.96559500114445,0.38904747975395587,12,-0.22166728973388317,-0.2283344268798828,-2.6816678047180176,-2.9300012588500977,0.85333251953125,4,0.01737900066983422,1.8793236123991424,28.64666748046875,1.594077355828915,28.07666778564453,-4.200019618582067,27.65333366394043,0.01737900066983422
10676,2014-12-22,28.79333305358887,28.79999923706055,28.43000030517578,28.440000534057614,13727400.0,0.014325943880545644,1.0181857905304685,-0.9636388227093693,49.90566715052176,44.004895099112574,-0.7880219461389117,-0.4787891098268453,-2.1510191277608577,-2.974441387162461,41.742664390526265,0.41333198547363637,-0.17912036088926442,0.521166229248049,-0.2945945835781849,1.336927042074283,0.11328582283493205,0.929046635661166,-1.1730137512207044,99.42200642325338,62.66948463563064,0.4078804064131177,12,-0.5766668319702148,-0.4283332824707067,-2.599999904632572,-2.848333358764652,-0.4666652679443395,0,0.02222734646445046,-1.1454655167032726,28.386667251586914,1.8793236123991424,28.64666748046875,1.594077355828915,28.07666778564453,0.02222734646445046
10677,2014-12-23,28.886667251586914,29.02666664123535,28.78666687011719,28.89666748046875,16657800.0,0.0032415211474243755,-1.2857013106148427,-0.028302599758161462,59.12951993118964,46.20596695240715,-0.8039017876031025,-0.5681752703170702,-2.1928386237015474,-3.0290905602908254,40.18984332283351,0.2399997711181605,-0.189548670096638,0.5935004234313972,-0.26390355040193114,1.4509043972647255,0.16479843651473303,1.0222024103480614,-1.1955671531372047,89.83055544009865,47.973777892062756,0.42870198691666367,12,-0.5500001907348633,-0.4500007629394496,-2.6208338737487793,-2.9266672134399414,-0.3166675567626953,1,0.02134773392526723,1.0181857905304685,28.79333305358887,-1.1454655167032726,28.386667251586914,1.8793236123991424,28.64666748046875,0.02134773392526723
10678,2014-12-24,28.809999465942386,29.023332595825195,28.796667098999023,28.989999771118164,7475400.0,-0.0026540889946491397,-1.1935543414057885,17.999618539004032,58.817330734343585,47.60868227719531,-0.6112287658140723,-0.4771152283083957,-2.0689982515719443,-2.9137908311969447,38.98770437451978,0.22666549682617188,-0.1926424019585795,0.4921660423278844,-0.3959208845157818,1.3802529691715506,0.04812257890604954,0.9362095057497193,-1.0120540440698242,76.78568509163485,31.441835429980948,0.4440434634218335,12,-0.4733324050903356,-0.3533334732055664,-2.374999046325687,-2.754999160766605,-0.07999992370605824,2,0.02545413402431307,-1.2857013106148427,28.886667251586914,1.0181857905304685,28.79333305358887,-1.1454655167032726,28.386667251586914,0.02545413402431307
10679,2014-12-26,28.96999931335449,29.046667098999023,28.670000076293945,28.726667404174805,9747900.0,0.005553622019370152,-1.1121521315963978,-1.3518416479464317,64.98385719843569,49.74974725831068,-0.6820003585072776,-0.6181394213019153,-2.149119909980765,-3.0327716843936194,37.57439606297071,0.3766670227050781,-0.15321541972573272,0.6199993133544872,-0.3148089562985952,1.5548075830075696,0.15259517852794602,1.0874034481810284,-1.0737561939329048,88.3836661561131,37.84105114291203,0.4674041348265421,12,-0.6233320236206019,-0.5133333206176687,-2.501666069030758,-2.881666183471676,-0.08666610717772727,4,0.007133826417312639,-1.1935543414057885,28.809999465942386,-1.2857013106148427,28.886667251586914,1.0181857905304685,28.79333305358887,0.007133826417312639
10680,2014-12-29,28.8799991607666,29.023332595825195,28.79999923706055,28.81999969482422,10816800.0,-0.003106667404938479,-3.4666501363751534,0.24657459083213504,62.72435759935185,52.047130530683056,-0.49630852196648334,-0.5815851558062803,-1.9638109871265712,-2.9064367037051753,35.2358367987266,0.22333335876464488,-0.05733217645932598,0.544999217987062,-0.3421445666321219,1.4321430026062458,0.10142732567747004,0.9885711102966539,-0.8687136433872737,72.97277234613112,18.111491800426272,0.44357189230959104,12,-0.5333318710327148,-0.4233331680297816,-2.088332176208496,-2.5049991607666016,0.21333312988280895,0,0.0020776099388715163,-1.1121521315963978,28.96999931335449,-1.1935543414057885,28.809999465942386,-1.2857013106148427,28.886667251586914,0.0020776099388715163
10681,2014-12-30,28.93000030517578,29.04333305358887,28.82666778564453,28.84000015258789,9796200.0,0.0017313416157265227,-2.7143184121898396,1.5000158947134183,68.04470995303456,55.190674473110164,-0.4440802860748292,-0.6499451208422755,-1.9189661837354066,-2.918112781568574,32.94182634456967,0.2166652679443395,0.00041404190189453516,0.5855003356933608,-0.3236994292179638,1.4947001006046854,0.13090045323770028,1.0401002181490213,-0.8151766296344825,69.02654419136934,10.221333453452218,0.4545998824556621,12,-0.5816669464111328,-0.4733343124389613,-2.070833683013916,-2.5550003051757812,0.1800003051757777,1,0.010715501647849068,-3.4666501363751534,28.8799991607666,-1.1121521315963978,28.96999931335449,-1.1935543414057885,28.809999465942386,0.010715501647849068
10682,2014-12-31,28.626667022705078,29.14666748046875,28.6200008392334,29.02666664123535,12454200.0,-0.010485077057411418,-1.548395283911308,-4.444432670707413,65.62500385374759,57.307303754833214,0.013231374110048932,-0.37973234066462425,-1.5335319967165155,-2.581661329185561,30.273884855897265,0.5266666412353516,0.05948369408890031,0.290833663940429,-0.6032635249106093,1.1849308527914673,-0.15621493048509194,0.7378822583659499,-0.4186590048180072,1.2657311000452693,-60.44959407407066,0.4470485944255199,12,-0.006667137145996094,-0.17000102996825817,-1.7133336067199707,-2.251667022705078,0.010000228881835938,2,-0.010479712389241946,-2.7143184121898396,28.93000030517578,-3.4666501363751534,28.8799991607666,-1.1121521315963978,28.96999931335449,-0.010479712389241946
10683,2015-01-02,28.63333320617676,28.906667709350586,28.51666641235352,28.75666618347168,13505400.0,0.00023286621059992463,-1.1869237844660014,0.3083327372863083,62.24852631971002,59.548338758537305,0.10485926295993053,-0.3807152167876673,-1.4657835190439457,-2.5531844313040395,28.650009999874452,0.39000129699706676,0.13475403210572168,0.281499862670902,-0.6223022110995693,1.1853019364413733,-0.17040117421433365,0.7334008995561376,-0.31268605277988826,18.518507305435737,-42.30219745091239,0.45190103688523614,1,0.13333415985107067,-0.1766672134399414,-1.645833015441898,-2.2583332061767614,0.46333312988280895,4,-0.0022118804994341046,-1.548395283911308,28.626667022705078,-2.7143184121898396,28.93000030517578,-3.4666501363751534,28.8799991607666,-0.0022118804994341046
10684,2015-01-05,28.54999923706055,28.773332595825195,28.503332138061523,28.57333374023437,20937000.0,-0.0029103831019656745,-3.628498561339262,0.18919922056225646,60.59906087316525,61.34200373483333,0.19337415993714657,-0.28882429073546945,-1.307576388878804,-2.4340900437866075,27.867202017055874,0.2700004577636719,0.25240215275261946,0.1833325386047413,-0.7233958848622528,1.0900609620717354,-0.27003167312875576,0.6366967503382384,-0.1302296444150528,7.253930558891487,-52.74358303171889,0.4533642117334971,1,0.2383346557617152,-0.09333324432373047,-1.2874994277954137,-2.1749992370605504,0.23000144958496094,0,0.006304739404060067,-1.1869237844660014,28.63333320617676,-1.548395283911308,28.626667022705078,-2.7143184121898396,28.93000030517578,0.006304739404060067
10685,2015-01-06,28.770000457763672,28.916667938232425,28.59666633605957,28.65999984741211,24615300.0,0.007705822297099818,-1.704227849325476,-4.71407552722066,62.86644971377383,62.78209068630577,0.0374001181201713,-0.4757221872909554,-1.450968481562299,-2.6156772472972847,27.275893105812,0.366668701171875,0.3273284306337487,0.36683378219604634,-0.5432923724153582,1.276959936807451,-0.08822929510965594,0.8218968595017486,-0.26666831970214844,41.45090470303268,-18.39939772423601,0.4550630773057027,1,0.054999351501464844,-0.3133344650268519,-1.3633332252502441,-2.395000457763672,-0.1400012969970703,1,0.0039392682172345594,-3.628498561339262,28.54999923706055,-1.1869237844660014,28.63333320617676,-1.548395283911308,28.626667022705078,0.0039392682172345594
10686,2015-01-07,29.53333282470703,29.559999465942386,28.88999938964844,28.926666259765625,25495200.0,0.026532233395824445,1.0303037308903633,5.51511998890276,76.80604621689918,64.74614916249573,-0.6816021424463621,-1.1850896035535818,-2.128639123500374,-3.337682941130229,27.05813075050879,0.7899990081787145,0.4019644756809839,1.0573328971862779,0.03144216432096769,2.083223630051588,0.5443875307536246,1.5702782636189312,-1.0300006866455078,97.47634467994436,29.160313110390206,0.5129453664326549,1,-0.5016670227050781,-0.9783334732055629,-1.6824994087219203,-2.75,-0.9300003051757812,2,-0.014898438204357545,-1.704227849325476,28.770000457763672,-3.628498561339262,28.54999923706055,-1.1869237844660014,28.63333320617676,-0.014898438204357545
10687,2015-01-08,30.156667709350586,30.22333335876465,29.690000534057614,29.73666763305664,38140800.0,0.021106147699052835,-1.077916287365062,0.6923079341524454,78.05752193491396,66.88394818478132,-1.235799895984119,-1.7149427026153177,-2.6595596242433324,-3.9130389576122155,28.17606976781302,0.6900005340576172,0.5080015473872912,1.565501022338868,0.3368254091147733,2.7941766355629625,0.9511632157268224,2.1798388289509134,-1.5600013732910156,96.12409290111957,25.968786111294463,0.614337806612047,1,-0.7933349609375,-1.2700014114379883,-2.238334178924557,-3.3733348846435547,-1.5033340454101562,3,-0.034707651027188646,1.0303037308903633,29.53333282470703,-1.704227849325476,28.770000457763672,-3.628498561339262,28.54999923706055,-0.034707651027188646
10688,2015-01-09,29.78333282470703,30.1299991607666,29.75,30.10666656494141,25567500.0,-0.012379845420646296,1.0540554473003207,-0.7698420988097323,66.19178656859332,67.01816255924328,-0.7933022617898082,-1.237841556988844,-2.193664124046812,-3.4965492447302964,29.300567213001095,0.40666770935058594,0.5609207757787829,1.0859994888305664,-0.17052614222298246,2.3425251198841153,0.457736673303792,1.7142623043573408,-0.9263997650146472,74.41859175671121,7.666104398226153,0.6282628155267738,1,-0.4200000762939453,-0.8966665267944336,-1.809166431427002,-3.0,-1.0200004577636719,4,-0.03850024373930683,-1.077916287365062,30.156667709350586,1.0303037308903633,29.53333282470703,-1.704227849325476,28.770000457763672,-0.03850024373930683
10689,2015-01-12,30.00666618347168,30.10333251953125,29.739999771118164,29.78666687011719,22117500.0,0.007498601989209819,-1.3191438850234665,-0.6804093912222562,73.32048346265584,68.19550987738816,-0.9544954229133715,-1.3688510629222819,-2.320363122529379,-3.6770667022646037,30.368774430990797,0.36333274841308594,0.5808537820424391,1.2061661720275865,-0.12622679892754363,2.5385591429827166,0.5399696865500196,1.8723626575051533,-0.9311090759277327,86.68029951620582,18.92775970141207,0.6661964854775658,1,-0.6433334350585938,-1.119999885559082,-2.0225000381469727,-3.2233333587646484,-2.166666030883789,0,-0.030326589493415823,1.0540554473003207,29.78333282470703,-1.077916287365062,30.156667709350586,1.0303037308903633,29.53333282470703,-0.030326589493415823
10690,2015-01-13,29.770000457763672,30.32333374023437,29.643333435058594,30.26666641235352,24646200.0,-0.00788710496064271,1.2295069665057552,-2.2575795670305614,64.78303321032786,67.83310135042075,-0.6462685323655037,-1.041175882896674,-1.9884654949557365,-3.398952420171444,31.311582121533128,0.6800003051757777,0.6060276707368608,0.8778337478637681,-0.4565854615919669,2.212252957319503,0.21062414313589883,1.5450433525916374,-0.5107991500244111,61.395379783893176,-2.254060447271712,0.667209604727868,1,-0.35666751861572266,-0.8333339691162109,-1.8183341026306152,-2.9866676330566406,-1.6700000762939418,1,-0.03325494645264537,-1.3191438850234665,30.00666618347168,1.0540554473003207,29.78333282470703,-1.077916287365062,30.156667709350586,-0.03325494645264537
10691,2015-01-14,28.8700008392334,29.50666618347168,28.833332061767575,29.21666717529297,35862900.0,-0.030231763677906254,-2.2063232562680426,0.6979869122413505,49.79724581010254,66.07446156779353,0.27303798595442785,-0.07492217786626654,-0.999794253702909,-2.465457081473904,31.900316089537593,0.9366683959960973,0.5762245777533437,-0.06666593551635813,-1.3304981816136134,1.1971663105808972,-0.698582058564984,0.5652501875322677,1.453332901000973,2.460989003955742,-55.485888785290896,0.6319161230486275,1,0.5433320999145508,0.0666656494140625,-0.9300012588500977,-2.086668014526367,-0.6700000762939489,2,-0.00831318571146844,1.2295069665057552,29.770000457763672,-1.3191438850234665,30.00666618347168,1.0540554473003207,29.78333282470703,-0.00831318571146844
10692,2015-01-15,29.126667022705078,29.26000022888184,28.899999618530273,29.0,28238100.0,0.00889041136164015,-1.204077819557674,-0.36538599087772966,53.690761636263936,65.12359882518841,0.1058910908737083,-0.22719908999266636,-1.1630855968944047,-2.6877530391267968,32.62068748827846,0.38999938964844105,0.5674273898749256,0.11633358001709126,-0.9951057339905383,1.2277728940247208,-0.43938607698672527,0.6720532370209078,1.1966667175292933,19.68688795299503,-34.394965242767334,0.5557196570038154,1,0.2866659164428711,-0.1900005340576172,-1.1866674423217773,-2.343334197998047,-0.9366664886474645,3,-0.017967538227627422,-2.2063232562680426,28.8700008392334,1.2295069665057552,29.770000457763672,-1.3191438850234665,30.00666618347168,-0.017967538227627422
10693,2015-01-16,28.92333221435547,29.15333366394043,28.74333381652832,29.06666755676269,25226700.0,-0.006981053073841337,1.5894654419515133,-1.1315916277668745,49.46153402611103,63.886095842182385,0.3963709330307097,0.04513188153478609,-0.8773445583816226,-2.450668543287854,33.24124044327028,0.4099998474121094,0.5335462899100492,-0.1293344497680664,-1.1519892022601965,0.8933203027240637,-0.6406618260141315,0.38199292647799865,1.3702014923095653,11.392304210049822,-36.766376599077226,0.5113273762460646,1,0.5366678237915039,0.055001258850097656,-1.0549993515014648,-2.1399993896484375,-1.066665649414059,4,-0.009334973868641239,-1.204077819557674,29.126667022705078,-2.2063232562680426,28.8700008392334,1.2295069665057552,29.770000457763672,-0.009334973868641239
10694,2015-01-20,28.89666748046875,29.233333587646484,28.51666641235352,28.940000534057614,23559300.0,-0.0009219108534626042,1.2751369205663812,0.30231939214092934,50.19517927950504,62.478176905041416,0.5334834347590522,0.09643033518804955,-0.7716126575805049,-2.3891617268933913,32.74289079254549,0.7166671752929652,0.5298989489496293,-0.16849918365478445,-1.176262045949553,0.8392636786399841,-0.6723806148021687,0.3353822474925998,1.3348582305908145,21.033261754999284,-22.995741517307554,0.5038814311473843,1,0.5233325958251953,0.0883331298828125,-0.9708347320556641,-2.1133346557617188,-0.9633350372314453,1,-0.004614203821790563,1.5894654419515133,28.92333221435547,-1.204077819557674,29.126667022705078,-2.2063232562680426,28.8700008392334,-0.004614203821790563
10695,2015-01-21,28.8799991607666,28.96999931335449,28.56999969482422,28.70000076293945,24521400.0,-0.0005768249820992111,1.2222281091219518,-4.153835996303076,49.4099003482297,59.43416069741147,0.6340758127606243,0.16016457831494435,-0.6756227282600449,-2.3391509225512976,32.02472716568031,0.3999996185302699,0.5460317089677602,-0.20983409881591797,-1.1707317240441206,0.7510635264122847,-0.6902829114300175,0.2706147137981816,1.2486349923706008,36.70028610236084,-3.9945744334633133,0.4804488126141011,1,0.5400009155273438,0.10500144958496094,-0.9649996757507324,-2.0966663360595703,-0.9033317565917969,2,-0.036011047036024424,1.2751369205663812,28.89666748046875,1.5894654419515133,28.92333221435547,-1.204077819557674,29.126667022705078,-0.036011047036024424
10696,2015-01-22,29.433332443237305,29.46666717529297,28.953332901000977,29.07666778564453,21371400.0,0.019159740254508284,1.425196779440322,1.9814879571054276,58.989579166324795,57.31550038979045,0.07271219254563732,-0.3612865020193432,-1.151885305181036,-2.855851729933665,31.5470537800693,0.5866680145263672,0.592297565674123,0.3114992141723647,-0.6504494139978689,1.2734478423425983,-0.16947509991275211,0.7924735282574815,0.5985836454528766,96.4910836542361,48.70984829337988,0.48097431408511737,1,-0.013332366943359375,-0.4483318328857422,-1.549166202545166,-2.6499996185302734,-1.446664810180664,3,-0.04530007141865189,1.2222281091219518,28.8799991607666,1.2751369205663812,28.89666748046875,1.5894654419515133,28.92333221435547,-0.04530007141865189
10697,2015-01-23,29.503332138061523,29.753332138061523,29.296667098999023,29.47333335876465,22697400.0,0.002378245649187427,-1.3826128492954382,0.08410920078076954,59.560421410581846,56.57868203890028,-0.11142696896965276,-0.40340102435990843,-1.149611664092042,-2.886311084059031,30.863400025170982,0.4566650390625,0.6195737354303503,0.350665664672853,-0.6190455377911768,1.3203768671368827,-0.13418993655916367,0.8355212659048696,0.4376689700484597,79.78435119507559,27.132468564318074,0.4848556012320156,1,-0.08333206176757812,-0.5183315277099609,-1.6408319473266602,-2.719999313354492,-1.7133312225341797,4,-0.04417573476186032,1.425196779440322,29.433332443237305,1.2222281091219518,28.8799991607666,1.2751369205663812,28.89666748046875,-0.04417573476186032
10698,2015-01-26,29.54333305358887,29.71999931335449,29.373332977294922,29.43666648864746,14000100.0,0.0013558100942687723,-1.9714224990599203,3.5556968463887246,61.02070727312972,55.21204024006405,-0.21126924728329044,-0.4064862689724258,-1.1107635379796648,-2.887468209590484,30.14280077185541,0.34666633605956676,0.5241423153310585,0.35399990081787536,-0.6166130274235542,1.3246128290593049,-0.1313065633028394,0.8393063649385901,0.3122079727757239,83.01892903578079,23.607297647406618,0.48530646412071504,1,-0.12333297729492543,-0.5566663742065465,-1.6966671943664586,-2.7600002288818395,-2.016666412353519,0,-0.045808389902264435,-1.3826128492954382,29.503332138061523,1.425196779440322,29.433332443237305,1.2222281091219518,28.8799991607666,-0.045808389902264435
10699,2015-01-27,29.176666259765625,29.48666763305664,29.08666610717773,29.426666259765625,18061500.0,-0.012411151888588434,1.1621543600635282,-2.3437522351762325,54.36961611484747,54.054993896121786,0.02825155444020666,-0.02481491957291837,-0.6699244470079009,-2.4850792360844594,29.54423868511484,0.4566669464111399,0.3525448543942744,-0.023000240325927734,-0.9881664353364776,0.9421659546846222,-0.5055833378312009,0.45958285717934544,0.5985422897583064,51.26763560050096,-9.98563654984246,0.48258309750527467,1,-0.04166698455810547,0.03166675567626598,-1.31083345413208,-2.3933334350585938,-1.3199996948242152,1,-0.04524162161200995,-1.9714224990599203,29.54333305358887,-1.3826128492954382,29.503332138061523,1.425196779440322,29.433332443237305,-0.04524162161200995
10700,2015-01-28,28.940000534057614,29.40999984741211,28.92333221435547,29.34000015258789,17810400.0,-0.008111472489726212,-1.2461431470159732,1.599998474121108,42.81100203691778,53.27874458799015,0.15064194515096574,0.22828049889568192,-0.4004972086412941,-2.216632198561353,28.775275393499676,0.4866676330566406,0.25128570038700815,-0.2626660346984906,-1.2240139559230627,0.6986818865260815,-0.7433399953107767,0.21800792591379548,0.779998779296875,2.008231474012519,-52.40499076151603,0.4806739606122857,1,0.1949987411499059,0.4149999618530309,-0.9950008392333949,-2.1566677093505824,-1.4099998474121023,2,-0.03478466040923622,1.1621543600635282,29.176666259765625,-1.9714224990599203,29.54333305358887,-1.3826128492954382,29.503332138061523,-0.03478466040923622
10701,2015-01-29,29.239999771118164,29.239999771118164,28.75666618347168,29.023332595825195,19568400.0,0.010366248497732489,3.4615303355751963,-0.5416684548077104,37.94915051939733,51.529676686116076,-0.10208929472525341,-0.04985991282264024,-0.6637883481739877,-2.48783924024341,27.793150327040255,0.4833335876464844,0.1009138112408614,0.021833229064942117,-0.9309624982071547,0.9746289563370389,-0.4545646345711063,0.49823109270099053,0.40779956817626584,48.495043441650395,-0.6155124073930693,0.47639786363604764,1,-0.10500049591064453,0.13666725158691406,-1.0783333778381348,-2.456666946411133,-1.613332748413086,3,-0.043205621642692926,-1.2461431470159732,28.940000534057614,1.1621543600635282,29.176666259765625,-1.9714224990599203,29.54333305358887,-0.043205621642692926
10702,2015-01-30,28.32666778564453,29.1200008392334,28.29999923706055,28.926666259765625,30840600.0,-0.031235704262069675,-1.5102003876964922,-2.7692172259586605,33.231012719374576,49.72628542981203,0.7664268468932747,0.8852307499894287,0.2698405487913256,-1.545517813615291,27.30663258325685,0.9400005340576136,-0.025276030798128346,-0.8764987945556655,-1.8767663313193026,0.12376874220797163,-1.376632562937484,-0.37636502617384693,1.2532635780334438,1.878066700783787,-42.212309656634986,0.5001337683818178,1,0.6999979019165039,0.9849987030029297,-0.03583478927612305,-1.5433349609375,-0.9700012207031214,4,-0.012002829106507074,3.4615303355751963,29.239999771118164,-1.2461431470159732,28.940000534057614,1.1621543600635282,29.176666259765625,-0.012002829106507074
10703,2015-02-02,28.56999969482422,28.623332977294922,27.976667404174805,28.26333236694336,20781600.0,0.00859020591553672,2.1290227312580177,-0.5111135129636458,33.53703662419065,47.875380690332655,0.5226680390449729,0.6713302225050697,0.047687440162476946,-1.7592687074649191,27.342434311893726,0.6466655731201172,-0.022225534431512983,-0.630000209808351,-1.6382328075693948,0.37823238795269276,-1.134116508688873,-0.12588391092782913,0.9075370987243616,39.2935232260713,0.5660933582231706,0.5041162988805228,2,0.2950000762939453,0.5800008773803711,-0.1833329200744629,-1.7866668701171875,-1.6733322143554688,0,-0.027301322633131897,-1.5102003876964922,28.32666778564453,3.4615303355751963,29.239999771118164,-1.2461431470159732,28.940000534057614,-0.027301322633131897
10704,2015-02-03,28.729999542236328,28.84333229064941,28.553333282470703,28.61000061035156,24850500.0,0.005600274732977972,-1.4857030751875706,0.39130002114665735,37.869341465823915,46.59309637006533,0.37608996720631893,0.5539060231198789,-0.10173288964628213,-1.8872326699940487,27.26462366147767,0.2899990081787074,-0.05629901691062145,-0.47900037765503,-1.465787944028417,0.5077871887183569,-0.9723941608417235,0.014393405531663461,0.5974503123748747,52.55808878225473,16.00822488420453,0.49339378318669336,2,0.13500022888183594,0.4200010299682617,-0.33333301544189453,-1.9466667175292969,-1.4300003051757777,1,-0.041884194924261764,2.1290227312580177,28.56999969482422,-1.5102003876964922,28.32666778564453,3.4615303355751963,29.239999771118164,-0.041884194924261764
10705,2015-02-04,28.88333320617676,29.01333236694336,28.666667938232425,28.703332901000977,26796900.0,0.005337057653447497,-1.7368579559999884,1.5000158947134035,50.188310421783065,45.6151776206718,0.24951850992728808,0.4316281014533594,-0.23808129060337535,-2.0051314307686603,26.74702225778732,0.34666442871093395,-0.049880853259040236,-0.33133335113524964,-1.3087636173826702,0.6460969151121709,-0.8200484842589582,0.15738178198845887,0.3090384033908009,71.76779648222266,29.629227530537307,0.4887151331237103,2,-0.018333435058597303,0.2666673660278285,-0.4816665649414098,-2.10000038146973,-1.583333969116211,2,-0.035545296448534436,-1.4857030751875706,28.729999542236328,2.1290227312580177,28.56999969482422,-1.5102003876964922,28.32666778564453,-0.035545296448534436
10706,2015-02-05,29.09333229064941,29.1200008392334,28.85333251953125,29.03666687011719,15272400.0,0.007270597301690218,3.848403932516082,0.3148073581146493,49.522880288461224,44.49989527376953,-0.015401111999182149,0.19707949515668233,-0.4290569609278272,-2.1763583394033006,25.086702267442227,0.26666831970214844,-0.039093700938931164,-0.09933423995972035,-1.066315536935651,0.8676470570162103,-0.5828248884476857,0.38415640852824495,-1.1166648864746058,97.66747409231313,50.51239361772137,0.48349064848796564,2,-0.24499893188476207,0.056668281555179334,-0.691665649414059,-2.3099994659423793,-1.3299999237060511,3,-0.053735047892961796,-1.7368579559999884,28.88333320617676,-1.4857030751875706,28.729999542236328,2.1290227312580177,28.56999969482422,-0.053735047892961796
10707,2015-02-06,29.11000061035156,29.333332061767575,28.926666259765625,29.08666610717773,16852800.0,0.0005729257664823795,-1.3689210359654962,0.4117944057356873,52.82260948614588,43.58899551966021,-0.10474617945726905,0.10327178610404886,-0.43417543783542456,-2.153976845355384,22.62312593285109,0.4066658020019496,-0.020539275906699572,-0.03033256530762074,-0.8843337630489003,0.8236686324336588,-0.45733316417825876,0.3966680335630173,-1.110466537475581,83.53819787623206,30.54328914743813,0.4270005988706397,2,-0.3783330917358363,0.039999961853030896,-0.7075009346008265,-2.3266677856445277,-1.5699996948242152,4,-0.05095615103213036,3.848403932516082,29.09333229064941,-1.7368579559999884,28.88333320617676,-1.4857030751875706,28.729999542236328,-0.05095615103213036
10708,2015-02-09,28.636667251586914,29.06333351135254,28.546667098999023,28.989999771118164,16368600.0,-0.01626016313432599,1.0666656494140625,-15.142063102828184,46.53640792610326,42.71863905424418,0.25306389472153157,0.5125752000214021,0.05028139734561421,-1.6466640583099519,19.887487061830512,0.5633335113525355,-0.11024325911437671,-0.44633264541625906,-1.272069883455078,0.37940459262256,-0.8592012644356686,-0.03346402639684953,-0.5837812591552733,11.440722143153343,-43.71354998128685,0.41286861901940886,2,0.05666637420654297,0.5133333206176758,-0.09833431243896484,-1.783334732055664,-1.1266670227050746,0,-0.04469796276920357,-1.3689210359654962,29.11000061035156,3.848403932516082,29.09333229064941,-1.7368579559999884,28.88333320617676,-0.04469796276920357
10709,2015-02-10,29.09666633605957,29.136667251586914,28.80666732788086,28.873332977294922,17196300.0,0.016063289782688228,1.175810356210897,-0.6320769994817758,52.581422195558694,43.80424129409317,-0.24526925348015283,-0.02012621206648646,-0.3933420257617719,-2.0692380861726676,16.987120237591434,0.5,-0.20507581018906862,0.05916643142700195,-0.6433661018571257,0.7616989647111296,-0.2920998352150619,0.4104326980690658,-0.9925625008544934,69.91530868807297,11.913395984837052,0.35126626664206445,2,-0.4416666030883789,0.05333423614501953,-0.4849996566772461,-2.095000267028805,-1.9233341217041016,1,-0.07560999704163207,1.0666656494140625,28.636667251586914,-1.3689210359654962,29.11000061035156,3.848403932516082,29.09333229064941,-0.07560999704163207
10710,2015-02-11,28.78000068664551,29.040000915527344,28.63999938964844,28.876667022705078,17559300.0,-0.010883227850113308,-1.123889144888442,-0.4328342912777083,41.75085180557742,44.22665254811318,0.0517563680164983,0.2303799998570213,-0.09115243326808908,-1.7165023889424553,13.783622396645853,0.45666694641112926,-0.3263853424550902,-0.2079992294311488,-0.8278660438387853,0.4118675849764877,-0.517932636634967,0.10193417777266944,-0.626727722377936,29.661113522242662,-22.502566453323897,0.3099334072038184,2,-0.12500095367431996,0.3699998855590785,-0.15750074386597035,-1.5966682434082067,-1.0333328247070312,2,-0.05142464955783377,1.175810356210897,29.09666633605957,1.0666656494140625,28.636667251586914,-1.3689210359654962,29.11000061035156,-0.05142464955783377
10711,2015-02-12,28.6299991607666,28.893333435058594,28.40999984741211,28.85333251953125,20824800.0,-0.005212005639336659,2.186795359512057,2.3103529922457,39.191415791913805,44.8889195561731,0.11860193368979566,0.38101408491073485,0.056516242420066476,-1.5342367279676097,12.940737523656848,0.4833335876464844,-0.3949891797214562,-0.34600067138671875,-0.9844983059702734,0.29249696319683594,-0.6652494886784979,-0.02675185409493963,-0.4295238325990276,23.826669310792255,-23.81693531343518,0.31924881729177773,2,0.025000572204589844,0.5200014114379883,0.010833740234375,-1.364998817443844,-0.8599987030029297,3,-0.04645476642306823,-1.123889144888442,28.78000068664551,1.175810356210897,29.09666633605957,1.0666656494140625,28.636667251586914,-0.04645476642306823
10712,2015-02-13,28.60333251953125,28.71999931335449,28.440000534057614,28.61333274841309,16791000.0,-0.0009314230533368217,1.507451469370057,0.0447771391481998,38.327796806545834,45.42122624310145,0.21080945743626245,0.38626770327375937,0.078557808397278,-1.4723126085384237,12.052302104769685,0.279998779296875,-0.3878880232406239,-0.3465005874633782,-1.001676371505848,0.3086751965790917,-0.6740884794846131,-0.018912695442143246,-0.3575429220196753,26.605386592052664,-15.87925724120647,0.32758789202123517,2,0.26833343505859375,0.5466680526733398,0.19000005722045898,-1.239998817443844,-0.9200000762939453,4,-0.029367212789429775,2.186795359512057,28.6299991607666,-1.123889144888442,28.78000068664551,1.175810356210897,29.09666633605957,-0.029367212789429775
10713,2015-02-17,28.65333366394043,28.656667709350586,28.32333374023437,28.476667404174805,15261600.0,0.0017480880724314307,2.636350395339198,-17.666221628832176,42.94699468975229,45.98540993464905,0.19430568250474067,0.3320249011132361,0.04010633863088131,-1.4826287028162106,11.591197398476458,0.3333339691162145,-0.3842600621667671,-0.28299951553344727,-0.9514663197383975,0.38546728867150293,-0.6172329176359241,0.05123388656902961,-0.364042367858616,40.57375223077689,-0.7668590777540487,0.3342334021024753,2,0.17499923706054332,0.49666690826416016,0.4716658592224121,-0.9583330154418945,-1.5466670989990199,1,-0.03885526066428324,1.507451469370057,28.60333251953125,2.186795359512057,28.6299991607666,-1.123889144888442,28.78000068664551,-0.03885526066428324
10714,2015-02-18,28.76333236694336,28.76666641235352,28.50666618347168,28.65333366394043,18098100.0,0.0038389495719082234,3.4571419229320894,0.6226356020038003,47.5348605975312,45.690582176398834,0.10005425407540613,0.22295595985205807,-0.0548920463804734,-1.5597769320923618,11.561043453923201,0.2600002288818395,-0.274068247488664,-0.16633405685424663,-0.8391121739294753,0.5064440602209821,-0.5027231153918628,0.1700550016833695,-0.4399986267089879,61.395113642412504,14.456313753648516,0.3363890585376144,2,0.06500053405761363,0.38666820526123047,0.3616671562194824,-1.0533323287963867,-1.466665267944336,2,-0.04357395457773616,2.636350395339198,28.65333366394043,1.507451469370057,28.60333251953125,2.186795359512057,28.6299991607666,-0.04357395457773616
10715,2015-02-19,27.84000015258789,28.26666641235352,27.796667098999023,28.166667938232425,55940400.0,-0.0321010167589838,-1.2741871475639979,-2.9697421581037586,33.359736985168425,43.89467736492186,0.9608717716045305,1.1218995293920315,0.8798979141472785,-0.6035203885767864,11.958364643876562,0.9666652679443359,-0.20070377609507517,-1.0376663208007812,-1.868749345865659,-0.2065832957359035,-1.4532078333332201,-0.6221248082683424,1.493331909179684,3.9513434637345664,-41.02296644936701,0.4155415125324383,2,0.7249994277954102,1.2200002670288086,1.2849993705749512,-0.13000011444091797,-0.723333358764652,3,-0.02394640569606643,3.4571419229320894,28.76333236694336,2.636350395339198,28.65333366394043,1.507451469370057,28.60333251953125,-0.02394640569606643
10716,2015-02-20,28.10000038146973,28.126667022705078,27.51666641235352,27.57666778564453,41521200.0,0.00933908862991406,1.1156119455313283,-1.6020330709764747,46.81049443120099,43.226664581039095,0.6092149216024403,0.797790894162933,0.6334308270530435,-0.8307194518048213,11.63059574481365,0.610000610351559,-0.15619752166735879,-0.7109994888305629,-1.5679133376285073,0.14591435996738156,-1.139456413229535,-0.28254256443159065,1.202598381042474,46.666717529296875,-3.6036978354485854,0.42845692439897193,2,0.22666645050048473,0.5349988937377894,1.074999332427975,-0.3400001525878942,-0.5900001525878906,4,-0.01257411084464799,-1.2741871475639979,27.84000015258789,3.4571419229320894,28.76333236694336,2.636350395339198,28.65333366394043,-0.01257411084464799
10717,2015-02-23,28.20000076293945,28.28666687011719,28.07666778564453,28.1299991607666,20191200.0,0.0035587323883334854,-1.3773792686482162,0.13376121176336897,44.574795477402034,43.00870764229452,0.4096335586854849,0.6273039695085778,0.5556044892953658,-0.8948219800371895,10.706650760191113,0.2099990844726598,-0.18740754352140598,-0.5458325386047385,-1.3789615412885858,0.2872964640791089,-0.9623970399466621,-0.12926803726281477,1.031160705566407,54.66674804687444,2.8835793103527934,0.4165645013419243,2,0.12666606903076527,0.43499851226806996,0.9749989509582555,-0.44000053405761363,-0.7833328247070241,0,-0.015248237359655858,1.1156119455313283,28.10000038146973,-1.2741871475639979,27.84000015258789,3.4571419229320894,28.76333236694336,-0.015248237359655858
10718,2015-02-24,28.190000534057614,28.273332595825195,27.97333335876465,28.17333221435547,15593100.0,-0.0003546180358611206,2.272734839105692,0.23811340290451435,41.71780720451156,41.801639309955945,0.3906969587116542,0.5593980563269092,0.5943523825319481,-0.850693322598719,9.786383944551662,0.2999992370605469,-0.236434992787391,-0.48816614151001403,-1.2666075610368743,0.29027527801684627,-0.8773868512734424,-0.09894543174658565,0.9725811322021478,53.86672973632756,2.091464223377997,0.38922070976342993,2,0.08833312988281605,0.4449987411499059,0.9849991798400914,-0.4300003051757777,-1.286666870117184,1,-0.017973326754931462,-1.3773792686482162,28.20000076293945,1.1156119455313283,28.10000038146973,-1.2741871475639979,27.84000015258789,-0.017973326754931462
10719,2015-02-25,27.85666656494141,28.239999771118164,27.84000015258789,28.209999084472656,20425200.0,-0.011824546392380841,-1.0689706201535092,-21.197848724114614,35.07752206619044,41.06015822780184,0.591882090568717,0.8313966438498355,0.9440192994747783,-0.48295993109964286,9.624146231097033,0.39999961853027344,-0.31557784417702806,-0.7555001258850069,-1.5785372605416121,0.0675370087715983,-1.1670186932133113,-0.34398155855670254,1.2400784911621017,44.15583772188396,-4.880223484662814,0.4115185673283034,2,0.3483333587646449,0.7783327102661097,1.3625001907348597,-0.09666633605957387,-0.9466667175293004,2,-0.026923537252798946,2.272734839105692,28.190000534057614,-1.3773792686482162,28.20000076293945,1.1156119455313283,28.10000038146973,-0.026923537252798946
10720,2015-02-26,27.933332443237305,27.953332901000977,27.75666618347168,27.95000076293945,17664300.0,0.0027521555070908477,15.857680045777814,0.047174598376221205,32.45968323406274,40.31218794359616,0.4274356421093799,0.7119488367940789,0.8851288871089409,-0.5250168143086569,9.891581660614088,0.19666671752929688,-0.33551218514863734,-0.6285008430480943,-1.4893786042272872,0.23237691813109862,-1.0589397236376925,-0.19806196245849605,1.1002094671162084,54.1124393735969,10.76411083845393,0.4304388805895971,2,0.2083339691162145,0.7016668319702148,1.2691679000854492,-0.05833244323730469,-0.9366645812988246,3,-0.022792316152468906,-1.0689706201535092,27.85666656494141,2.272734839105692,28.190000534057614,-1.3773792686482162,28.20000076293945,-0.022792316152468906
10721,2015-02-27,27.976667404174805,28.053333282470703,27.79999923706055,27.906667709350586,17632200.0,0.0015513709660512909,1.268682210265576,-4.1995651676402135,33.00000514984029,39.7202110928511,0.31478226692807354,0.5998711072594745,0.8590424721721632,-0.5389408201514954,10.468868480642998,0.2533340454101527,-0.4244595366000148,-0.5219992637634263,-1.3584055945694544,0.3144070670426018,-0.9402024291664404,-0.10379609836041226,0.9961994862587069,41.50961050551843,3.1109813009345544,0.41820316540301367,2,0.1649990081787145,0.6583318710327148,1.2258329391479492,0.04666614532470703,-1.1433353424072301,4,-0.03073992330563402,15.857680045777814,27.933332443237305,-1.0689706201535092,27.85666656494141,2.272734839105692,28.190000534057614,-0.03073992330563402
10722,2015-03-02,27.98666763305664,28.0,27.733333587646484,27.976667404174805,18184500.0,0.00035744889615929587,13.546116631118972,0.14286103542234332,38.67596814529334,39.24565258791122,0.23256586092776388,0.5935231325676256,0.8772936492881556,-0.5193330324124048,11.5945876926528,0.2666664123535156,-0.44250883107167027,-0.4949990272521987,-1.3594749262228554,0.369476871718458,-0.9272369767375288,-0.06276107776686857,0.927951238253673,46.913798279850944,4.894285615987933,0.43223794948532857,3,0.15499877929687855,0.6483316421508789,1.2158327102661133,0.036665916442871094,-0.9766674041748011,0,-0.01703194572589206,1.268682210265576,27.976667404174805,15.857680045777814,27.933332443237305,-1.0689706201535092,27.85666656494141,-0.01703194572589206
10723,2015-03-03,27.790000915527344,27.940000534057614,27.72333335876465,27.886667251586914,19382400.0,-0.007027157363208247,1.1311570751841302,-9.666412359336258,24.9361026455296,36.73467948213327,0.3284278274430008,0.7681411194757466,1.086861559152453,-0.2936352041131727,12.192100576907267,0.2633342742919922,-0.4445791424337209,-0.6526658058166497,-1.569174298011795,0.2638426863784957,-1.1109200519142206,-0.19441155971907875,1.068699857424697,12.903404434403171,-24.53048533539257,0.45825424609757226,3,0.11166572570801137,0.8283319473266602,1.4124994277954102,0.30666637420654297,-0.8433341979980469,1,-0.013434075746515117,13.546116631118972,27.98666763305664,1.268682210265576,27.976667404174805,15.857680045777814,27.933332443237305,-0.013434075746515117
10724,2015-03-04,27.52666664123535,27.73666763305664,27.399999618530273,27.73666763305664,18643200.0,-0.009475864181956783,2.206346899664853,2.172431483198832,25.456941294584666,35.856591072068404,0.4446532485550527,0.987322966101793,1.3419274479551362,-0.007509408214822599,13.459925231222858,0.3900012969970703,-0.45104692243771183,-0.8558334350585923,-1.847805168582898,0.13613829846571335,-1.3518193018207434,-0.35984756829644127,1.2783527572927476,19.387799786883093,-18.243213401181634,0.49598586676215217,3,0.3166666030883789,0.9166669845581055,1.6766667366027832,0.7049999237060547,-0.6433334350585902,2,-0.02264469524839452,1.1311570751841302,27.790000915527344,13.546116631118972,27.98666763305664,1.268682210265576,27.976667404174805,-0.02264469524839452
10725,2015-03-05,27.85666656494141,27.95666694641113,27.65333366394043,27.71666717529297,17992500.0,0.011988372148617366,-1.2750017881410218,-0.6666606116202565,35.85368321522901,34.63916760362707,0.13104707524045978,0.6076169002591882,1.0157051573722455,-0.31054498163835476,14.912023571875174,0.4300003051757777,-0.48427184589846917,-0.47450017929076793,-1.4635989140344847,0.5145985554529489,-0.9690495466626246,0.020049188081088687,0.8640516467868196,69.89796663114772,29.26001415011983,0.4945493673718582,3,-0.013333320617679334,0.5483331680297816,1.3149995803832972,0.4133338928222621,-1.0933341979980504,3,-0.033983488847180054,2.206346899664853,27.52666664123535,1.1311570751841302,27.790000915527344,13.546116631118972,27.98666763305664,-0.033983488847180054
10726,2015-03-06,27.53000068664551,27.70000076293945,27.459999084472656,27.60333251953125,17193000.0,-0.01172666792469057,-1.2499977648436398,-0.5238010899182175,32.307725198558046,33.27615979486663,0.41164437712405544,0.8549926611668681,1.3293206093179926,0.039170821929118915,16.416154109904298,0.39666748046875355,-0.5626726576205208,-0.7229994773864696,-1.7055603532366987,0.2595613984637595,-1.2142799153115824,-0.23171903946135686,1.1114744094908424,21.666830910472886,-19.889144857467482,0.4912804379251145,3,0.306665420532223,0.8366651535034144,1.7149991989135707,0.7399997711181605,-0.8133335113525426,4,-0.019372786465847947,-1.2750017881410218,27.85666656494141,2.206346899664853,27.52666664123535,1.1311570751841302,27.790000915527344,-0.019372786465847947
10727,2015-03-09,27.626667022705078,27.78000068664551,27.51333236694336,27.53000068664551,14014500.0,0.0035113088866161046,-3.1024956352059703,-1.318204281218316,33.33333333333326,32.34455158695793,0.25155129731632897,0.6761683349263841,1.2174491461474553,-0.029764124198901953,17.509516168426714,0.266668319702152,-0.4973563599981041,-0.5521664619445801,-1.4850287711154948,0.38069584722633465,-1.0185976165300374,-0.08573530735912271,0.940319544774912,40.7186469947305,-0.921851837693147,0.46643115458545814,3,0.19333267211914062,0.7399988174438477,1.6291661262512207,1.0116662979125977,-1.046667098999027,0,-0.02871627476037908,-1.2499977648436398,27.53000068664551,-1.2750017881410218,27.85666656494141,2.206346899664853,27.52666664123535,-0.02871627476037908
10728,2015-03-10,27.35666656494141,27.5,27.35666656494141,27.42333221435547,18933300.0,-0.00977318246684511,-3.3000686655988867,-0.6896470077543738,28.29220565917103,31.59062754173355,0.43685177123857244,0.8910417166957281,1.4712651611330543,0.26444379702338594,19.150088255192834,0.2700004577636683,-0.5313014357869577,-0.7581668853759744,-1.733443258104792,0.2171094873528432,-1.2458050717403815,-0.2705286990115674,1.140300785601596,0.0,-37.52477078393444,0.4876381863644087,3,0.3483333587646449,0.9883327484130824,1.8124995231628382,1.4883337020873952,-0.9433326721191442,1,-0.01267209713715034,-3.1024956352059703,27.626667022705078,-1.2499977648436398,27.53000068664551,-1.2750017881410218,27.85666656494141,-0.01267209713715034
10729,2015-03-11,26.89666748046875,27.32333374023437,26.84666633605957,27.273332595825195,18482700.0,-0.01681488069391346,1.0000000000000149,5.650062943465625,33.01322870170773,31.652132593694105,0.8340651378001667,1.241419895052374,1.90424282266941,0.7610174496549931,21.283568421328074,0.5100002288818395,-0.5802627256733288,-1.1081660270690925,-2.112992462100717,-0.10333959203746801,-1.6105792445849048,-0.6057528095532803,1.5090758072261288,4.504605127500186,-35.727517980961295,0.5024132175158127,3,0.5533323287963867,1.1933317184448242,2.110832691192627,2.0199995040893555,-0.9366683959960938,2,0.0018589379928519723,-3.3000686655988867,27.35666656494141,-3.1024956352059703,27.626667022705078,-1.2499977648436398,27.53000068664551,0.0018589379928519723
10730,2015-03-12,27.29999923706055,27.373332977294922,26.926666259765625,26.93666648864746,15677400.0,0.014995603335791863,-1.330435821014345,-0.9646041897701645,36.30135062488521,32.018948757587985,0.3703987560685178,0.7605171931119372,1.480920688004435,0.4043218321990558,23.15208857167404,0.4766654968261719,-0.614297852694552,-0.6308341979980447,-1.6130281717968984,0.3513597758008089,-1.1219311848974698,-0.1397372110986197,0.9498363554707971,48.57132931155708,8.775032386634479,0.4910969868994265,3,0.12333393096923473,0.7899999618530238,1.7075009346008265,1.6366672515869105,-1.253332138061527,3,-0.015262492400298422,1.0000000000000149,26.89666748046875,-3.3000686655988867,27.35666656494141,-3.1024956352059703,27.626667022705078,-0.015262492400298422
10731,2015-03-13,27.29999923706055,27.416667938232425,27.09666633605957,27.31666755676269,14286600.0,0.0,1.9538280060212216,-0.04587618312674189,34.04252441000705,31.504121675889515,0.2953817850796092,0.6912065890315837,1.4589062186916273,0.4499411496100443,24.642552674107293,0.3200016021728551,-0.5966443820969474,-0.5643342018127413,-1.5271177588190845,0.3984493551936019,-1.0457259803159111,-0.08294242330957147,0.8095194298236201,48.57132931155708,10.215854239792478,0.48139177850317116,3,0.10166740417480113,0.7899999618530238,1.7075009346008265,1.6366672515869105,-1.289999008178711,4,-0.01965812765989572,-1.330435821014345,27.29999923706055,1.0000000000000149,26.89666748046875,-3.3000686655988867,27.35666656494141,-0.01965812765989572
10732,2015-03-16,27.76333236694336,27.790000915527344,27.479999542236328,27.483333587646484,19557300.0,0.016971909993822365,-1.1627987438122105,-16.79826067056443,43.48266400337033,33.56485071564959,-0.22681506497952597,0.1704554400780509,0.9882675347053294,0.02984946006073841,25.835213929988722,0.4900016784667933,-0.5662245775314574,-0.05900106430053853,-0.9571657902891992,0.8391636616881222,-0.5080834272948707,0.3900812986937936,0.21990106685835187,97.17294911429721,58.26880319417583,0.44908236299433085,3,-0.3616657257080078,0.32666683197021484,1.2358345985412598,1.1733341217041016,-1.6199989318847656,0,-0.03769955197801156,1.9538280060212216,27.29999923706055,-1.330435821014345,27.29999923706055,1.0000000000000149,26.89666748046875,-0.03769955197801156
10733,2015-03-17,27.540000915527344,27.670000076293945,27.413333892822266,27.65999984741211,14406000.0,-0.008044115470876467,2.666675749318801,-0.42856948228882835,44.99474222428025,35.73571748561577,-0.04769064929013567,0.3226443443697242,1.2013327724435179,0.2908789934661975,26.90912454463491,0.34999847412109375,-0.5472727055578801,-0.22666587829589702,-1.042173363634248,0.588841607042454,-0.6344196209650725,0.1810878643732785,0.32957580850015233,73.49826822408554,33.80193678903794,0.40775374266917486,3,-0.1383342742919922,0.45166587829589844,1.4008331298828125,1.3966655731201172,-1.14666748046875,1,-0.0348584226545916,-1.1627987438122105,27.76333236694336,1.9538280060212216,27.29999923706055,-1.330435821014345,27.29999923706055,-0.0348584226545916
10734,2015-03-18,27.51000022888184,27.65333366394043,27.053333282470703,27.32666778564453,30756900.0,-0.0010893495151842458,1.5531968427246718,-1.5277839590552478,43.208570222088994,36.55292715304466,-0.02268866900774924,0.2676570820814277,1.2231934816458399,0.3587328232018372,28.509565210512868,0.6000003814697266,-0.5625074436249342,-0.19399995803832581,-0.8672470100661727,0.47924709398952103,-0.5306234840522492,0.1426235679755976,0.28000068664550426,67.56753771242275,28.468087610635543,0.3366235260139231,3,-0.19166660308838246,0.4816665649414027,1.411666870117184,1.4266662597656214,-0.89666748046875,2,-0.03986427942331383,2.666675749318801,27.540000915527344,-1.1627987438122105,27.76333236694336,1.9538280060212216,27.29999923706055,-0.03986427942331383
10735,2015-03-19,27.17333221435547,27.479999542236328,27.123332977294922,27.44333267211914,21638700.0,-0.01223802296347909,1.0776640778640711,-1.4727369198597287,38.22088452926774,37.209944856456836,0.2311641654019958,0.5816401596514957,1.5405491962896178,0.7305096041312176,28.967033003586916,0.3866672515869176,-0.5331444291979608,-0.4973345756530776,-1.2072467668883036,0.21257761558214838,-0.8522906712706906,-0.1423784800354646,0.522335243225097,16.289426398015667,-21.57548989910695,0.35495609561761293,3,0.14500141143798828,0.7700014114379883,1.7291679382324219,1.7633342742919922,-0.7166652679443395,3,-0.04465161358612535,1.5531968427246718,27.51000022888184,2.666675749318801,27.540000915527344,-1.1627987438122105,27.76333236694336,-0.04465161358612535
10736,2015-03-20,27.74666786193848,27.82999992370605,27.23666763305664,27.27666664123535,37095900.0,0.021099202816212692,-1.1575749589052369,-1.740742310572358,46.97986867136692,38.726226560682804,-0.3444251082662646,-0.020578588812590226,0.9295570327349942,0.19528119804662936,28.707745731204493,0.6566677093505824,-0.47299325055083585,0.09366769790649698,-0.5882937770380465,0.7756291728510405,-0.24731303956577477,0.43464843537876874,-0.9000015258789098,89.2705496356809,50.37945918122796,0.34098073747227226,3,-0.4083347320556676,0.12333202362060192,1.1558322906494105,1.1899986267089808,-1.3800010681152415,4,-0.0612686457126419,1.0776640778640711,27.17333221435547,1.5531968427246718,27.51000022888184,2.666675749318801,27.540000915527344,-0.0612686457126419
10737,2015-03-23,27.770000457763672,27.96666717529297,27.70666694641113,27.726667404174805,19517100.0,0.0008409152385897567,-5.239957886063045,0.09219774689955128,49.736836029220584,41.10896326846609,-0.38586557954688416,-0.08198066025652295,0.8479676311256448,0.20946066787574225,28.703514136751906,0.2600002288818395,-0.4662435009504655,0.13850030899047994,-0.4963347385647623,0.7733353565457222,-0.17891721478714118,0.45591783276810105,-0.9036674499511719,78.46716090633811,34.78974993083167,0.31741752377762067,3,-0.36333370208740234,0.036665916442871094,1.1324996948242188,1.166666030883789,-1.8100013732910156,0,-0.06337775296614334,-1.1575749589052369,27.74666786193848,1.0776640778640711,27.17333221435547,1.5531968427246718,27.51000022888184,-0.06337775296614334
10738,2015-03-24,27.683332443237305,27.90333366394043,27.65333366394043,27.729999542236328,16077300.0,-0.003120922329770348,-3.6875882910430415,-1.076940006162243,52.16190180399753,43.236593613164956,-0.2771301999324436,-0.03712036952304487,0.886206161386319,0.33479497835896765,28.580942008778948,0.25,-0.41850597593606054,0.07716569900512837,-0.5018083631891095,0.6561397611993662,-0.21232133209198878,0.3666527301022455,-0.7729860687255865,68.97796804844941,21.309865368236444,0.2894870310971183,3,-0.2366657257080078,0.12333393096923828,1.327500820159912,1.2533340454101562,-1.6666660308837855,1,-0.05562910503409835,-5.239957886063045,27.770000457763672,-1.1575749589052369,27.74666786193848,1.0776640778640711,27.17333221435547,-0.05562910503409835
10739,2015-03-25,27.10666656494141,27.75,27.10333251953125,27.696666717529297,19937700.0,-0.020830796995929157,-1.1675947651410048,12.642743286876124,40.31007484497241,43.68200741539686,0.37152669349993417,0.5064419941359226,1.3995433332750657,0.9469535366491648,28.583008603108816,0.64666748046875,-0.39448088362632916,-0.46200017929076864,-1.06912929089221,0.1451289323106728,-0.7655647350914876,-0.1584356234900497,-0.15406735839844288,0.3861822744991257,-42.63298261789374,0.30356455580072,3,0.40333366394042613,0.6999998092651332,1.8825001716613734,1.8299999237060511,-0.9066658020019602,2,-0.02631578206688867,-3.6875882910430415,27.683332443237305,-5.239957886063045,27.770000457763672,-1.1575749589052369,27.74666786193848,-0.02631578206688867
10740,2015-03-26,27.296667098999023,27.43666648864746,26.88333320617676,26.976667404174805,24801600.0,0.007009365522773425,-1.1842041861165653,-0.5423722238386223,46.874996806894195,45.10783768171766,0.2022751854565712,0.2806895979970747,1.1547458258694299,0.7935915048361011,28.575371812927454,0.5533332824706996,-0.3212693889784788,-0.24016637802123952,-0.8333935818868881,0.353060825844409,-0.536779979954062,0.05644722391158297,0.6700000762939453,38.15387540736521,-7.253663547105511,0.2966136019328236,3,0.12833309173583984,0.26999950408935547,1.6924996376037598,1.6399993896484375,-0.9033336639404297,3,-0.025033618503959798,-1.1675947651410048,27.10666656494141,-3.6875882910430415,27.683332443237305,-5.239957886063045,27.770000457763672,-0.025033618503959798
10741,2015-03-27,27.11666679382324,27.393333435058594,27.083332061767575,27.28333282470703,17152200.0,-0.006594222822990159,-1.657130011852649,-0.520831843215804,43.318775852272246,45.0896278871512,0.39508203344723825,0.4141932367153416,1.3057418602305333,1.0105136314250167,28.840684628097467,0.3100013732910192,-0.2420394647908921,-0.3771666526794455,-0.9607524924633104,0.20641918710441942,-0.668959572571378,-0.08537373278751303,0.8283337020874058,21.53847237309772,-23.45167246204202,0.2917929198919331,3,0.30833339691162465,0.44999980926514027,1.6958332061767614,1.8199996948242223,-1.073333740234368,4,-0.02433926899756156,-1.1842041861165653,27.296667098999023,-1.1675947651410048,27.10666656494141,-3.6875882910430415,27.683332443237305,-0.02433926899756156
10742,2015-03-30,27.51000022888184,27.60000038146973,27.143333435058594,27.233333587646484,17105100.0,0.014505228022648975,-1.0000000000000155,-1.6600061798331305,51.94585841569061,45.861974130641244,-0.042427311857608174,-0.017583437007125724,0.8791023338331705,0.6567108349403519,28.810899389714038,0.4833335876464915,-0.18765002622459193,0.04000015258789347,-0.4958188059553521,0.575819111131139,-0.22790932668372932,0.30790963185951625,0.41376692123412795,61.4379158298648,10.312467101172565,0.26790947927162245,3,-0.08500003814697621,0.056666374206539416,0.9708328247070277,1.4099998474121058,-1.6266670227050781,0,-0.04156064796605319,-1.657130011852649,27.11666679382324,-1.1842041861165653,27.296667098999023,-1.1675947651410048,27.10666656494141,-0.04156064796605319
10743,2015-03-31,27.416667938232425,27.68000030517578,27.416667938232425,27.46333312988281,16763100.0,-0.0033926677525588644,-10.286029592088545,-0.16866938291518246,57.27612497971668,47.42503577037765,0.03528050881395828,0.04885019146798797,0.9439123958269633,0.7842164416357882,28.686489347915924,0.2633323669433558,-0.12579554990958286,-0.03466548919677237,-0.5491318344377447,0.4798008560442,-0.2918986618172603,0.22256768342371558,0.4862905330047589,61.53861390060833,4.329393094451419,0.25723317262048667,3,0.008332252502437854,0.14333152770995738,1.0641651153564418,1.5033321380615199,-1.406667709350586,1,-0.05313077639637054,-1.0000000000000155,27.51000022888184,-1.657130011852649,27.11666679382324,-1.1842041861165653,27.296667098999023,-0.05313077639637054
10744,2015-04-01,26.90333366394043,27.426666259765625,26.809999465942386,27.426666259765625,24920100.0,-0.018723437707619972,1.3566917052085135,11.214624376687722,44.61540373532784,48.13553790438433,0.5068052148522817,0.5408196470501494,1.4230310013656293,1.3267440909919408,28.369448364057416,0.6166667938232386,-0.14047850101944093,-0.5168331146240241,-1.0848232265623992,0.05115699731435086,-0.8008281705932099,-0.23283805865483842,0.9792323019955447,10.728058386735025,-45.6085730947395,0.28399505596918717,4,0.4849996566772461,0.6216659545898438,1.553332805633545,2.0166664123535156,-0.7266674041748047,2,-0.0329575235048043,-10.286029592088545,27.416667938232425,-1.0000000000000155,27.51000022888184,-1.657130011852649,27.11666679382324,-0.0329575235048043
10745,2015-04-02,26.90999984741211,27.10666656494141,26.85000038146973,26.90999984741211,17387100.0,0.00024778280472403935,-3.277807801125599,-0.0,44.71545892121669,47.883936821034304,0.5127815548032935,0.484432275285279,1.3820585097810714,1.349020957657288,28.679418611180896,0.2566661834716797,-0.14823208114808395,-0.4628335952758782,-1.0354251158694474,0.10975792531769102,-0.7491293555726628,-0.1765378349790936,0.9296634585241215,11.494285632855112,-43.93163721178111,0.286295760296785,4,0.4783334732055664,0.5216665267944336,1.5099997520446777,2.010000228881836,-0.8766670227050781,3,-0.02638420990332857,1.3566917052085135,26.90333366394043,-10.286029592088545,27.416667938232425,-1.0000000000000155,27.51000022888184,-0.02638420990332857
10746,2015-04-06,26.99666786193848,27.11000061035156,26.71666717529297,26.81999969482422,19142100.0,0.0032206620222150484,-1.0521751245167172,100.0,38.43063006327064,46.62769171370653,0.344797072594222,0.3749853294545922,1.2435456405844114,1.2869843163874428,28.76121772061204,0.3933334350585902,-0.14711956073037413,-0.3494989395141559,-0.9406471160381535,0.24164923700984176,-0.6450730277761565,-0.05392485125215529,0.8018088903979965,29.065821361253597,-20.208615840241208,0.29557408826199905,4,0.3133325576782191,0.3883323669433558,1.3916649818420375,1.9233322143554652,-0.6766681671142614,0,-0.022348477596025984,-3.277807801125599,26.90999984741211,1.3566917052085135,26.90333366394043,-10.286029592088545,27.416667938232425,-0.022348477596025984
10747,2015-04-07,26.833332061767575,27.09666633605957,26.81999969482422,27.03000068664551,19818300.0,-0.00605022075339845,-1.477611430425908,-1.113209176788142,39.13933849566862,45.18074023500332,0.4037526963134681,0.5015539977169645,1.3498130365844894,1.4706857657171604,29.08123675988477,0.27666664123535156,-0.10114056963697493,-0.47316799163818857,-1.0909342341739006,0.14459825089752343,-0.7820511129060463,-0.1642848703703308,0.9002361159462922,12.110544406253096,-32.691115956195276,0.3088831212678561,4,0.4000015258789098,0.5250015258789098,1.555000782012943,2.0866680145263707,-0.7799987792968714,1,-0.029440958221670255,-1.0521751245167172,26.99666786193848,-3.277807801125599,26.90999984741211,1.3566917052085135,26.90333366394043,-0.029440958221670255
10748,2015-04-08,27.01000022888184,27.07666778564453,26.78666687011719,26.796667098999023,20084100.0,0.006583907160973901,-1.4857194238723948,-1.084733927514987,42.64707862294294,45.44040732144449,0.13580983122587753,0.31366457054961927,1.1156631916095172,1.3179059469019627,29.177947376044923,0.2900009155273402,-0.13018717484569464,-0.2791665077209444,-0.910314744394146,0.3519817289522571,-0.5947406260575434,0.03640761061565456,0.662553888686773,41.314567864089646,-0.582272620416056,0.31557411833660043,4,0.1883335113525355,0.33166694641112926,1.378332614898678,1.9099998474121058,-0.7700004577636754,2,-0.04171295865078639,-1.477611430425908,26.833332061767575,-1.0521751245167172,26.99666786193848,-3.277807801125599,26.90999984741211,-0.04171295865078639
10749,2015-04-09,26.946666717529297,27.1299991607666,26.86000061035156,26.946666717529297,11770800.0,-0.0023448171349816915,-2.115388001232362,0.0,46.37529448940329,45.38488484172328,0.19451601686527198,0.40152221165854485,1.1314145116583205,1.403990788909887,28.480416883272454,0.2699985504150426,-0.18174276512106147,-0.34499998092651296,-0.9699680323084721,0.27996807045544614,-0.6574840066174907,-0.03251595523553519,0.6685341835027785,55.64523199741585,10.075100571656407,0.31248402569097866,4,0.2516670227050781,0.3950004577636719,1.3133330345153809,1.9733333587646484,-0.5333328247070312,3,-0.034760013120217925,-1.4857194238723948,27.01000022888184,-1.477611430425908,26.833332061767575,-1.0521751245167172,26.99666786193848,-0.034760013120217925
10750,2015-04-10,26.88333320617676,27.0,26.85000038146973,26.953332901000977,16440900.0,-0.0023503282248760193,-1.195137609557367,-100.0,33.50319632040484,44.29426489373801,0.21573956072039735,0.45538758759586884,1.153078460055216,1.4700325944823014,27.901402940590497,0.14999961853026988,-0.24589161809090143,-0.3875001907348583,-1.0385342411955385,0.2635338597258219,-0.7130172159651984,-0.06198316550451821,0.6779556713109685,40.32255831660638,0.2686596359950144,0.32551702523033926,4,0.31500053405761363,0.4583339691162074,1.2600002288818324,1.9783334732055629,-0.2433338165283203,4,-0.02628643334483427,-2.115388001232362,26.946666717529297,-1.4857194238723948,27.01000022888184,-1.477611430425908,26.833332061767575,-0.02628643334483427
10751,2015-04-13,26.76333236694336,26.97333335876465,26.75666618347168,26.79999923706055,14094300.0,-0.004463763414792266,-7.666819256885634,0.5238147138965351,31.449655975233796,42.016909067020585,0.31329543633358625,0.5619317505079593,1.2194848282419635,1.5919649841044965,27.48037419478487,0.21666717529296875,-0.21687181507330067,-0.48066768646240376,-1.1697664760029411,0.20843110307813362,-0.8252170812326725,-0.13611829169213507,0.7472792084126851,1.7855865613536737,-32.02918936941117,0.3445493947702684,4,0.4350013732910156,0.5783348083496094,1.3608341217041016,2.098334312438965,-1.2866649627685547,0,-0.027276107931088034,-1.195137609557367,26.88333320617676,-2.115388001232362,26.946666717529297,-1.4857194238723948,27.01000022888184,-0.027276107931088034
10752,2015-04-14,26.71666717529297,26.80666732788086,26.559999465942386,26.76333236694336,16595100.0,-0.001743624112669484,2.6999685291676863,1.2726799833540174,31.920256792420844,39.199590379543274,0.26327838891381106,0.5545974020391498,1.2403522178336814,1.6370633331413629,28.232816834489473,0.246667861938473,-0.23656426400768993,-0.4749996185302727,-1.1569735236613106,0.2069742866007651,-0.8159865710957916,-0.1340126659647538,0.7463077360592898,27.48557775963334,-1.8035766701587086,0.34098695256551903,4,0.27666568756103516,0.546666145324707,1.3849987983703613,2.1449995040893555,-1.4166679382324183,1,-0.014847191749859379,-7.666819256885634,26.76333236694336,-1.195137609557367,26.88333320617676,-2.115388001232362,26.946666717529297,-0.014847191749859379
10753,2015-04-15,26.57999992370605,26.99333381652832,26.54999923706055,26.86000061035156,18601200.0,-0.0051154304049311206,-1.6078346675344062,6.00020436524156,38.20898734577209,38.4877663362593,0.3003705259754099,0.6489270049435305,1.3412571722755295,1.7701821910815987,28.680720723000995,0.4433345794677699,-0.23121855863604068,-0.5636668205261266,-1.2768346296734912,0.14950098862123795,-0.9202507250998089,-0.20708291595244432,0.8107369520134178,5.172532860660393,-26.62539350866079,0.35658390457368205,4,0.2599992752075231,0.6783332824707067,1.5133328437805211,2.281666755676273,-1.2099990844726527,2,-0.01981439588965639,2.6999685291676863,26.71666717529297,-7.666819256885634,26.76333236694336,-1.195137609557367,26.88333320617676,-0.01981439588965639
10754,2015-04-16,26.413333892822266,26.6299991607666,26.376667022705078,26.5,24045300.0,-0.006270354829276736,-2.1666547457263428,0.309521052308908,30.01512929810619,36.85439637813591,0.4360789145662558,0.768628978527488,1.464328828620836,1.9259077960886657,28.679800778439844,0.25333213806152344,-0.30509139851204026,-0.675499534606935,-1.4370687647267353,0.08606969551286525,-1.0562841496668334,-0.29471491954703666,0.8933292190313118,5.882388940227536,-24.074220286367186,0.3807846150598994,4,0.3399991989135742,0.7583332061767578,1.6116657257080078,2.426666259765625,-1.1266670227050746,3,-0.00656237195983822,-1.6078346675344062,26.57999992370605,2.6999685291676863,26.71666717529297,-7.666819256885634,26.76333236694336,-0.00656237195983822
10755,2015-04-17,25.959999084472656,26.38333320617676,25.85000038146973,26.31333351135254,35468400.0,-0.017163104445243937,1.1621579824394912,4.076962014173159,26.711444448285107,35.55226464313752,0.8275056118212021,1.1872754200152684,1.862959492225741,2.367737175733822,28.948722805831355,0.5633335113525355,-0.414733688873028,-1.0681676864624023,-1.9798993647771717,-0.15643600814763303,-1.5240335256197888,-0.6123018473050159,1.2350644966831013,9.620876957673266,-20.516534495420387,0.4558658391573849,4,0.5300006866455078,0.9483346939086914,1.8100004196166992,2.6250009536743164,-0.9933319091796875,4,0.017462820660142597,-2.1666547457263428,26.413333892822266,-1.6078346675344062,26.57999992370605,2.6999685291676863,26.71666717529297,0.017462820660142597
10756,2015-04-20,26.046667098999023,26.27666664123535,26.00666618347168,26.1299991607666,26542800.0,0.0033385214785390804,-2.3061167293364786,0.23584472790676334,16.386027388617933,33.02411896457633,0.661468958279908,1.0189600920559627,1.7146966079787873,2.269578311912298,30.210083046604964,0.3166675567626953,-0.43394526946462975,-0.8964996337890625,-1.8425225846000686,0.04952331702194357,-1.3695111091945655,-0.42348815838355947,0.9600876342006899,17.20116909895276,-8.606110966274521,0.4730114754055033,4,0.4433326721191406,0.8616666793823242,1.7099990844726562,2.538332939147949,-0.9833335876464844,0,0.022779585902267696,1.1621579824394912,25.959999084472656,-2.1666547457263428,26.413333892822266,-1.6078346675344062,26.57999992370605,0.022779585902267696
10757,2015-04-21,26.01000022888184,26.28000068664551,25.96999931335449,26.203332901000977,18600600.0,-0.0014077375035285167,-1.2682930233207192,2.3200274662393716,16.824007305476286,30.15488881819115,0.6359401204421786,0.9665679960766091,1.6875352313831478,2.2904326721211987,31.910020912123038,0.31000137329102273,-0.458579613633745,-0.8451664924621554,-1.79477283044627,0.10443984552195928,-1.3199696614542127,-0.37036332347009804,0.8348088950756747,13.994154505234965,-6.992071283786137,0.4748031689920569,4,0.4799995422363246,0.8983335494995082,1.7358326911926234,2.574999809265133,-1.0633335113525426,1,-0.020504914264276475,-2.3061167293364786,26.046667098999023,1.1621579824394912,25.959999084472656,-2.1666547457263428,26.413333892822266,-0.020504914264276475
10758,2015-04-22,26.143333435058594,26.21333312988281,25.85000038146973,25.90999984741211,22784100.0,0.005126228566068924,-1.0566051995163253,-1.206901994830432,28.1610058480816,28.13107896915541,0.409840953519911,0.7504208682882485,1.5058664052939577,2.1442968166192387,33.657957908725216,0.36333274841307883,-0.467094249984207,-0.6348333358764648,-1.550841983698028,0.28117531194509837,-1.0928376597872465,-0.17682901196568324,0.5622024649506301,37.60686059704968,14.690066413327074,0.4580043239107815,4,0.28166675567626953,0.7650003433227539,1.6024994850158691,2.441666603088379,-1.386667251586914,2,-0.03225809746461483,-1.2682930233207192,26.01000022888184,-2.3061167293364786,26.046667098999023,1.1621579824394912,25.959999084472656,-0.03225809746461483
10759,2015-04-23,26.393333435058594,26.51333236694336,26.06666755676269,26.126667022705078,22406700.0,0.009562667309469752,-1.3103431266154728,1.1428548073307503,36.97484810192327,28.516818055990786,0.08168653548844418,0.4682469084331231,1.1946098172583532,1.8826582549316306,34.184337318657484,0.4466648101806676,-0.46395908034670796,-0.34916667938232493,-1.2668678837917255,0.5685345250270757,-0.808017281587027,0.10968392282237716,0.19242749235510104,81.90967200246125,55.17075848810228,0.4588506022047004,4,0.028333663940429688,0.5150003433227539,1.3033332824707031,2.191666603088379,-1.4833335876464844,3,-0.03877238918468284,-1.0566051995163253,26.143333435058594,-1.2682930233207192,26.01000022888184,-2.3061167293364786,26.046667098999023,-0.03877238918468284
10760,2015-04-24,26.61333274841309,26.976667404174805,26.413333892822266,26.459999084472656,20603400.0,0.008335412193984926,-3.5676175158324503,0.5750017881410618,40.94486486096825,29.571841265516838,-0.20186870319301775,0.20493622582881343,0.9248559911841987,1.638556220938245,33.92807149803969,0.5833339691162109,-0.4844278448567181,-0.09500064849853018,-0.9759773191576322,0.7859760221605718,-0.5354889838280812,0.3454876868310208,-0.7633323669433594,67.75137210554315,39.60045561811111,0.44048833532955106,4,-0.19166564941406605,0.29500102996825817,1.0416674613952601,1.9716672897338832,-1.770000457763679,4,-0.049849670871266794,-1.3103431266154728,26.393333435058594,-1.0566051995163253,26.143333435058594,-1.2682930233207192,26.01000022888184,-0.049849670871266794
10761,2015-04-27,26.45666694641113,26.6200008392334,26.43000030517578,26.59000015258789,19349400.0,-0.0058867411865694,-1.0357219491759224,-0.8695625132166567,41.07429701631375,30.588956845949383,-0.10423999657031402,0.32635358596360575,1.033756717244934,1.7769891566903482,33.6579567540419,0.1900005340576172,-0.5251656422829392,-0.21866645812988494,-1.0845568543800255,0.6472239381202556,-0.651611656254957,0.2142787399951871,-0.5841332244872994,53.84612780134642,22.68858531294444,0.4329451981250708,4,-0.03499984741210582,0.4516668319702184,1.1741666793823278,2.1283330917358434,-1.4933338165283203,0,-0.05631849900579711,-3.5676175158324503,26.61333274841309,-1.3103431266154728,26.393333435058594,-1.0566051995163253,26.143333435058594,-0.05631849900579711
10762,2015-04-28,26.36666679382324,26.49333381652832,26.25666618347168,26.48666763305664,14687700.0,-0.0034017948205716797,2.5500178814104855,0.9000071525641969,34.10214835832984,30.132641402900248,-0.07723006660286202,0.3439402259070299,1.0748208489375592,1.8470899724764145,34.070869656662865,0.23666763305664062,-0.5280595271707398,-0.251499938964848,-1.032138698840015,0.5291388209103189,-0.6418193189024315,0.13881944097273546,-0.4720503982543889,45.85795110191623,15.324871724763447,0.39031937993758414,4,0.04666709899902699,0.541666984558109,1.2374997138977086,2.218333244323734,-1.6499996185302699,1,-0.049431097706139515,-1.0357219491759224,26.45666694641113,-3.5676175158324503,26.61333274841309,-1.3103431266154728,26.393333435058594,-0.049431097706139515
10763,2015-04-29,25.959999084472656,26.26333236694336,25.93000030517578,26.233333587646484,21325200.0,-0.01542355400971085,1.0,2.277771596598518,29.154927080243965,30.037063378693333,0.25953454183830615,0.670246405670639,1.425206135389466,2.2390622341572453,34.926977973447094,0.4366664886474574,-0.5264090864252857,-0.58533420562744,-1.3229150906777072,0.1522466794228272,-0.9541246481525718,-0.21654376310230816,-0.04374166873168761,2.866124226658527,-23.478762054260315,0.3687904425251334,4,0.4533348083496094,0.9166679382324219,1.64666748046875,2.6250009536743164,-1.6066665649414062,2,-0.03903437606627114,2.5500178814104855,26.36666679382324,-1.0357219491759224,26.45666694641113,-3.5676175158324503,26.61333274841309,-0.03903437606627114
10764,2015-04-30,26.01666641235352,26.15999984741211,25.86333274841309,25.94333267211914,26387700.0,0.0021828709506679367,-1.542858077067747,-0.2682930233207393,31.638434973624527,30.584506770397713,0.15721557451792378,0.573131001996682,1.3082083127652346,2.1688378361174863,34.92985769783811,0.2966670989990199,-0.5259774972429163,-0.4843335151672328,-1.2377309958700664,0.26906396553560086,-0.8610322555186478,-0.10763477481581774,0.9600009918212855,13.772468425993864,-10.358020358221282,0.37669874035141676,4,0.39666748046874645,0.7833337783813441,1.6100001335144007,2.5683336257934535,-1.8133335113525426,3,-0.048430502544459464,1.0,25.959999084472656,2.5500178814104855,26.36666679382324,-1.0357219491759224,26.45666694641113,-0.048430502544459464
10765,2015-05-01,26.20000076293945,26.253332138061523,26.05666732788086,26.06666755676269,14999100.0,0.007046804063216783,-1.5651876453833085,1.8181699958384472,38.37693994455831,33.02794149883553,0.0128578026599655,0.35192119708058556,1.0951962555726489,1.9762811529809845,34.83149730425793,0.23666572570800426,-0.5414398698662204,-0.265499210357671,-1.0045243870920402,0.4735259663766982,-0.6350117987248538,0.10401337800951183,0.7543999481201205,44.49348645868971,16.812102359768495,0.3695125883671841,5,0.21333312988281605,0.5649995803833043,1.4583325386047399,2.384999275207523,-2.0433330535888636,4,-0.04923667473140225,-1.542858077067747,26.01666641235352,1.0,25.959999084472656,2.5500178814104855,26.36666679382324,-0.04923667473140225
10766,2015-05-04,26.393333435058594,26.51666641235352,26.15333366394043,26.32666778564453,20007600.0,0.007379109407989803,1.3191580023861982,0.49999284743580574,43.70946889690089,36.01521500899382,-0.14095143197794613,0.11707305908502263,0.8654386625034505,1.774171276058194,34.26769642672063,0.3633327484130895,-0.5193149090719054,-0.04199981689453125,-0.7377189931596391,0.6537193593705766,-0.38985940502708516,0.30585977123802266,0.5392459167480474,81.12251302786521,51.20978598168982,0.3478595881325538,5,0.020000457763671875,0.37166690826416016,1.1024999618530273,2.191666603088379,-2.0833339691162074,0,-0.058726994383752174,-1.5651876453833085,26.20000076293945,-1.542858077067747,26.01666641235352,1.0,25.959999084472656,-0.058726994383752174
10767,2015-05-05,26.04333305358887,26.33666610717773,26.020000457763672,26.33666610717773,17566200.0,-0.013260938878027928,1.1590860323426229,-4.400062943465217,40.35928923365803,37.37057982961342,0.23945578421161784,0.4267329290012789,1.1709722806397416,2.116836137072763,33.764455489746744,0.3733329772949219,-0.4528231667684359,-0.3525002479553194,-1.0427596575165374,0.3377591616058986,-0.6976299527359267,-0.007370543174712196,0.8678613661498993,27.551053177047603,-5.264308632207506,0.34512970478060856,5,0.3766670227050746,0.7216672897338832,1.4525003433227504,2.541666984558102,-1.7299995422363317,1,-0.04146934347780162,1.3191580023861982,26.393333435058594,-1.5651876453833085,26.20000076293945,-1.542858077067747,26.01666641235352,-0.04146934347780162
10768,2015-05-06,25.88333320617676,26.040000915527344,25.72333335876465,25.97333335876465,16440300.0,-0.006143601016155631,1.8358043248044273,0.30681899460956286,40.4561831326957,37.75739483303258,0.40084969486493094,0.5249103203384671,1.2840517307691925,2.2715825725986214,33.372349792770486,0.3199996948242223,-0.3739330587730407,-0.4561667442321742,-1.1187235387678882,0.20639005030353985,-0.787445141500033,-0.12488834696431539,1.006903980135494,20.168055104764324,-15.390966400011099,0.3312783972678572,5,0.4666671752929652,0.8183336257934535,1.6125001907348597,2.4166660308837855,-1.7399997711181676,2,-0.04507402588339671,1.1590860323426229,26.04333305358887,1.3191580023861982,26.393333435058594,-1.5651876453833085,26.20000076293945,-0.04507402588339671
10769,2015-05-07,26.01000022888184,26.11333274841309,25.76666641235352,25.90999984741211,16614300.0,0.004893767804018845,1.2608765961151602,-1.1111134658586006,51.020430406373876,38.87690211585544,0.23924799818652787,0.34200752375049603,1.121714789898359,2.1358213495398957,33.05758273840088,0.3466663360595703,-0.2887381961845712,-0.2826663970947223,-0.8950325640026584,0.3296997698132138,-0.5888494805486921,0.02351668635924753,0.8335608043285099,36.134492168247725,-2.5937675165244727,0.30618308345396855,5,0.16166687011718395,0.5649995803832972,1.4824995994567836,2.2899990081787074,-2.033332824707035,3,-0.06369349076402564,1.8358043248044273,25.88333320617676,1.1590860323426229,26.04333305358887,1.3191580023861982,26.393333435058594,-0.06369349076402564
10770,2015-05-08,26.176666259765625,26.416667938232425,26.13333320617676,26.20000076293945,16042200.0,0.006407767374746687,-4.151511998890609,-0.23334414160097852,52.56915267756243,40.154108300438615,0.004611877610553705,0.1261532326158914,0.9181085297117662,1.9610443869661403,32.410324617251234,0.40666770935058594,-0.24616171434550083,-0.08066701889038086,-0.6275844472030059,0.46625040942224416,-0.35412573304669337,0.19279169526593165,0.6220856664668979,57.142822796830984,15.043329974628719,0.2734587141563128,5,-0.05666637420654297,0.25,1.2800002098083496,2.104999542236328,-2.0599994659423864,4,-0.07538520525043801,1.2608765961151602,26.01000022888184,1.8358043248044273,25.88333320617676,1.1590860323426229,26.04333305358887,-0.07538520525043801
10771,2015-05-11,26.03333282470703,26.203332901000977,26.01000022888184,26.10666656494141,11234700.0,-0.005475618386093006,-2.2222398830150407,3.1427170181467807,50.44246379233384,41.96969890421684,0.09116755822351053,0.2234491750093639,1.0206775318720105,2.0946591643105705,31.6548170178239,0.19333267211913707,-0.2403427744880524,-0.1875004768371582,-0.6876709442098168,0.3126699905355004,-0.43758571052348927,0.06258475684917286,0.722402358826777,44.71138107381678,-0.9042834228718135,0.2500852336863294,5,0.08666706085205078,0.39333343505859375,1.3766670227050781,2.248332977294922,-1.789999008178711,0,-0.07208700968073478,-4.151511998890609,26.176666259765625,1.2608765961151602,26.01000022888184,1.8358043248044273,25.88333320617676,-0.07208700968073478
10772,2015-05-12,26.31999969482422,26.49333381652832,25.95666694641113,26.00666618347168,25347000.0,0.011011531717718626,-1.5967836459703009,-4.272705992509156,53.16606096403795,44.63760266908284,-0.22664984505253827,-0.09956339523870739,0.6954144620438143,1.8050578472728205,30.27202630953828,0.536666870117191,-0.254590358438918,0.11899976730346751,-0.3268997603806554,0.5648992949875904,-0.10394999653859216,0.3419495311455272,0.39443941571882135,77.48908848606149,29.58555434821848,0.2229497638420613,5,-0.19999980926513672,0.10666656494140625,1.0275006294250488,1.9149999618530273,-1.9933319091796875,1,-0.0763677907366046,-2.2222398830150407,26.03333282470703,-4.151511998890609,26.176666259765625,1.2608765961151602,26.01000022888184,-0.0763677907366046
10773,2015-05-13,26.053333282470703,26.476667404174805,25.99333381652832,26.393333435058594,25263600.0,-0.010131702714493374,-1.1014545635480073,-1.08510625346214,43.942991582750146,46.00477562565234,0.06107054919532828,0.13241225857925798,0.9259303437706272,2.060449930561809,29.477506746439875,0.4833335876464844,-0.26693718779127096,-0.12133331298828054,-0.5339554544330731,0.29128882845651205,-0.32764438371067683,0.08497775773411576,0.6214615980012006,39.44952924408671,-3.9809234368827546,0.20631107072239588,5,0.0666666030883789,0.3733329772949219,1.2425003051757812,2.181666374206543,-1.806665420532223,2,-0.06678607118148971,-1.5967836459703009,26.31999969482422,-2.2222398830150407,26.03333282470703,-4.151511998890609,26.176666259765625,-0.06678607118148971
10774,2015-05-14,26.239999771118164,26.25666618347168,26.00666618347168,26.123332977294922,18510600.0,0.007164783355113169,2.3333418104599266,-0.3431374748959373,43.26924002734469,46.54836452373973,-0.10122995690270642,-0.07157552226585295,0.7130264093310288,1.8543788402605443,28.341657894721862,0.25,-0.2534302795235135,0.07399988174438477,-0.3245567269994254,0.4725564904881949,-0.12527842262752031,0.27327818611628985,0.39673664848545087,52.79491626624239,11.926975730452334,0.1992783043719058,5,-0.11999988555908203,0.18666648864746094,1.0300006866455078,1.994999885559082,-1.9766674041748047,3,-0.07990344338216526,-1.1014545635480073,26.053333282470703,-1.5967836459703009,26.31999969482422,-2.2222398830150407,26.03333282470703,-0.07990344338216526
10775,2015-05-15,26.413333892822266,26.416667938232425,26.190000534057614,26.23666763305664,19851600.0,0.006605721159147482,1.4727215980024786,1.5142805761276505,49.22342276442224,47.16102606457544,-0.2694566389291815,-0.22051129183213902,0.5042895286750806,1.6666025093382828,26.221481797886092,0.2266674041748118,-0.18217660324681972,0.22466726303100515,-0.17611806196883606,0.6254525880308464,0.02427460053108632,0.425059925530924,0.18686640434778923,85.09318756930435,43.972186094656934,0.20039266249992024,5,-0.30500030517578125,-0.051667213439941406,0.8566665649414062,1.8049993515014648,-2.223333358764652,4,-0.09225137949396145,2.3333418104599266,26.239999771118164,-1.1014545635480073,26.053333282470703,-1.5967836459703009,26.31999969482422,-0.09225137949396145
10776,2015-05-18,26.63999938964844,26.64666748046875,26.386667251586914,26.45666694641113,24900900.0,0.008581480011039755,1.6440437974609887,1.0377332008982956,54.66968887857747,48.751070469566486,-0.511212395771981,-0.4220873181467937,0.2546562463863502,1.4201729385990163,24.040879354409427,0.26000022888183594,-0.11236891772443158,0.4216661453247106,-0.02055846955138918,0.8638907602008103,0.20055383788665893,0.6427784527627622,-0.9166660308837926,99.03361077402411,56.094739402692035,0.22111230743805005,5,-0.45499897003174183,-0.2816658020019567,0.6300010681152308,1.4616680145263636,-2.513332366943363,0,-0.09471969420561244,1.4727215980024786,26.413333892822266,2.3333418104599266,26.239999771118164,-1.1014545635480073,26.053333282470703,-0.09471969420561244
10777,2015-05-19,25.476667404174805,26.1200008392334,25.40999984741211,26.059999465942386,67375800.0,-0.04366861907383057,1.0189559322033899,-3.1818266939937994,43.438934881030605,49.08248733049258,0.6294815934739546,0.737027843999396,1.377912559390282,2.555285201613959,22.139220830820673,1.2299995422363317,-0.10136336443199667,-0.7149991989135742,-1.262022873093123,-0.16797552473402533,-0.9885110360033487,-0.4414873618237998,1.1700000762939453,5.390903342227432,-40.85644081603188,0.273511837089775,5,0.551666259765625,0.7249994277954102,1.7933330535888672,2.5866661071777344,-1.5233345031738281,1,-0.04841031866846057,1.6440437974609887,26.63999938964844,1.4727215980024786,26.413333892822266,2.3333418104599266,26.239999771118164,-0.04841031866846057
10778,2015-05-20,25.29999923706055,25.5,25.27666664123535,25.49333381652832,31625700.0,-0.006934508517597693,1.1612876431663175,0.33143143012221504,40.57843315236086,47.92226541338002,0.798693114024676,0.8930639192828203,1.5203301344001083,2.703644003235979,20.04414602724317,0.22333335876464844,-0.1271384601527643,-0.8495006561279261,-1.526730267127249,-0.17227104512860336,-1.1881154616275857,-0.5108858506282665,1.3466682434081996,1.7031081410325937,-46.642321763765274,0.3386148054996607,5,0.6616678237915004,0.8350009918212855,1.8283338546752894,2.64666652679443,-1.2599983215332067,2,-0.03847160003033678,1.0189559322033899,25.476667404174805,1.6440437974609887,26.63999938964844,1.4727215980024786,26.413333892822266,-0.03847160003033678
10779,2015-05-21,25.3700008392334,25.47333335876465,25.18666648864746,25.26666641235352,20268600.0,0.0027668618293990033,-1.1772089553319862,-0.5344849698607888,38.753390195402446,46.387180693140024,0.7022047962083562,0.7825897069910184,1.4310146060337665,2.602897947843612,18.961857427775296,0.2866668701171875,-0.11480126066550866,-0.7283324241638169,-1.4786787641905939,0.022013915862959976,-1.1035055941772036,-0.35315925415043026,1.2218666076660156,12.557138769969992,-34.777031098638346,0.3751731700133883,5,0.546666145324707,0.7116661071777344,1.6791653633117676,2.571664810180664,-1.563333511352539,3,-0.04427800315866537,1.1612876431663175,25.29999923706055,1.0189559322033899,25.476667404174805,1.6440437974609887,26.63999938964844,-0.04427800315866537
10780,2015-05-22,25.28666687011719,25.459999084472656,25.28666687011719,25.399999618530273,20445000.0,-0.0032847444367182232,-2.0588195694981013,-1.0967569263709727,34.543770964840874,44.62065926786303,0.7219350412649597,0.8025861450109417,1.4806655122898569,2.656127802835357,19.216750951004038,0.1733322143554652,-0.09336662906715532,-0.7453330993652294,-1.5373882528464797,0.04672205411602093,-1.1413606761058546,-0.34930552262460424,1.2208885192871044,6.84933654359946,-34.715002907465944,0.3960275767406246,5,0.6300001144409144,0.7950000762939418,1.6758332252502406,2.568332672119137,-1.6433334350585973,4,-0.04046933146349818,-1.1772089553319862,25.3700008392334,1.1612876431663175,25.29999923706055,1.0189559322033899,25.476667404174805,-0.04046933146349818
10781,2015-05-26,24.96666717529297,25.27666664123535,24.940000534057614,25.25666618347168,31720800.0,-0.012654878417462934,1.040401121290083,2.5588279843148616,34.83569674348527,42.58395213224607,0.977512163436856,1.0595594934629702,1.762569248052447,2.943058602299203,19.677369435245442,0.3466663360595774,-0.12688250593127393,-0.9908328056335449,-1.8880220944012045,-0.09364351686588535,-1.439427450017373,-0.5422381612497169,1.4616348800659154,2.2598842659945397,-39.38019143490894,0.4485946443838296,5,0.8266668319702148,0.9916667938232422,1.732499599456787,2.6249990463256836,-1.0066680908203125,1,-0.031108142539904016,-2.0588195694981013,25.28666687011719,-1.1772089553319862,25.3700008392334,1.1612876431663175,25.29999923706055,-0.031108142539904016
10782,2015-05-27,25.06333351135254,25.170000076293945,25.0,25.003332138061523,20961300.0,0.0038718157846566736,-4.100080109864957,-0.20690199483040983,38.24092541758335,41.95038922500532,0.7642059326509845,0.9067329322147941,1.6132078711684557,2.8183931265843007,19.826403681807005,0.20333290100097656,-0.18037574881670793,-0.8289998054504402,-1.7882416394775866,0.1302420285767063,-1.3086207224640134,-0.34937888843686693,1.2459044223022424,22.02376694902315,-21.409847576528854,0.4796209170135734,5,0.7300004959106445,0.8950004577636719,1.6358332633972168,2.5283327102661133,-1.1100006103515625,2,-0.03737198358802485,1.040401121290083,24.96666717529297,-2.0588195694981013,25.28666687011719,-1.1772089553319862,25.3700008392334,-0.03737198358802485
10783,2015-05-28,24.946666717529297,25.053333282470703,24.88333320617676,25.023332595825195,15076500.0,-0.004654879358741204,1.4877953470196121,-1.2777353932227096,34.70757498868477,40.99909310959865,0.7905145128977189,0.9945837670940065,1.681937229949554,2.9059916762989246,19.468622216335103,0.1800003051757777,-0.22483286012737835,-0.8949999809265137,-1.9422070728242886,0.15220711097126127,-1.4186035268754011,-0.3713964349776262,1.2530322241577103,10.73449067339034,-32.23350651144867,0.5236035459488884,5,0.818333625793457,0.9833335876464844,1.752500057220459,2.6449995040893555,-0.7700004577636719,3,-0.03981829828312633,-4.100080109864957,25.06333351135254,1.040401121290083,24.96666717529297,-2.0588195694981013,25.28666687011719,-0.03981829828312633
10784,2015-05-29,24.75666618347168,24.959999084472656,24.71666717529297,24.940000534057614,19125300.0,-0.007616269388170727,1.1791100862584336,2.391342206742086,29.714295679203744,38.83141232235214,0.8358781923592744,1.144001832805369,1.8217712998629487,3.066854621734535,19.068443754747918,0.2433319091796875,-0.31223993393173544,-1.0220005035400384,-2.171487710225769,0.1274867031456921,-1.5967441068829054,-0.44725690019717135,1.3113961846643036,5.381042799958944,-34.31532377359018,0.574743603342866,5,0.9250011444091797,1.090001106262207,1.9100008010864258,2.8350000381469727,-0.15999984741210938,4,-0.028948375465142506,1.4877953470196121,24.946666717529297,-4.100080109864957,25.06333351135254,1.040401121290083,24.96666717529297,-0.028948375465142506
10785,2015-06-01,24.90999984741211,25.02666664123535,24.803333282470703,24.89666748046875,16938000.0,0.006193631355856821,-1.2333250681874535,-0.07272159800249829,33.99811547548923,36.53457083312013,0.4993865641995683,0.9371157257948326,1.629872075422245,2.881466394183029,18.863405806206938,0.2700004577636719,-0.3518900573893262,-0.8041667938232422,-1.9980219854887231,0.38968839784223874,-1.4010943896559809,-0.2072391979905035,0.9958950975827108,34.52372437423578,-4.350805068280508,0.5969275958327398,6,0.5083341598510742,0.9366674423217773,1.7550005912780762,2.583333969116211,-0.5566673278808594,0,-0.04429275496948171,1.1791100862584336,24.75666618347168,1.4877953470196121,24.946666717529297,-4.100080109864957,25.06333351135254,-0.04429275496948171
10786,2015-06-02,24.84333229064941,25.0,24.80666732788086,24.84666633605957,17393400.0,-0.002676337100404491,-4.043638353983182,-0.25007153075849253,27.558265392551107,34.77005200106685,0.31781712509632243,0.9293556864139951,1.6379211011662562,2.903178053056024,19.424768212276856,0.19333267211914062,-0.4125291093770542,-0.7933342933654828,-2.0026915209530074,0.41602293422204184,-1.398012907159245,-0.18865567957172047,0.9198553219811885,27.940860916284766,-5.799300850899595,0.6046786137937628,6,0.26500129699707387,0.8383350372314489,1.821668148040775,2.65000152587891,-0.583332061767571,1,-0.048302652862815654,-1.2333250681874535,24.90999984741211,1.1791100862584336,24.75666618347168,1.4877953470196121,24.946666717529297,-0.048302652862815654
10787,2015-06-03,24.96333312988281,25.06666755676269,24.82333374023437,24.899999618530273,18281400.0,0.00483030367381776,-1.2461728069016385,-18.995995423319652,32.66173709689356,33.89041910601493,0.1311321429185952,0.7634372320666678,1.458735369641147,2.7285098329975064,19.677094725244913,0.2433338165283203,-0.514141232915275,-0.6193334579467802,-1.8485196350000024,0.609852719106442,-1.2339265464733913,-0.004740369420169088,0.6742720302672751,70.47591021302307,35.91059596320944,0.6145930885266114,6,0.13166713714599965,0.7183341979980504,1.7016673088073766,2.481667518615726,-0.5900001525878871,2,-0.04019231086609554,-4.043638353983182,24.84333229064941,-1.2333250681874535,24.90999984741211,1.1791100862584336,24.75666618347168,-0.04019231086609554
10788,2015-06-04,24.71666717529297,24.99333381652832,24.649999618530273,24.81999969482422,26948400.0,-0.00988113058887008,-1.9014039103173708,-1.6315615118206004,26.222721321177914,32.498122564434425,0.32000229655525914,0.9678396773308862,1.6449238843414733,2.924480155848734,19.509016252609708,0.3433341979980469,-0.6729937044539582,-0.8076661109924324,-2.086503388042715,0.47117116605785014,-1.4470847495175718,-0.16824747246729288,0.8104254266742608,16.0001647944191,-15.5875754894601,0.6394186385251409,6,0.3383321762084961,0.931666374206543,1.944166660308838,2.6549997329711914,-0.09000015258789062,3,-0.03088338200609142,-1.2461728069016385,24.96333312988281,-4.043638353983182,24.84333229064941,-1.2333250681874535,24.90999984741211,-0.03088338200609142
10789,2015-06-05,24.35333251953125,24.75666618347168,24.32666778564453,24.72333335876465,31905300.0,-0.01469998577012488,-1.0315030164859178,3.58068148257531,19.646380219955645,30.842856926113843,0.5855313631944803,1.265584434890549,1.9609027150544485,3.230925737553356,19.728948993914052,0.42999839782714844,-0.7184519625495156,-1.0881673812866204,-2.446681331951776,0.2703465693785354,-1.7674243566191983,-0.4089104059540425,1.0509670647548042,3.6033435316375284,-20.33989332466512,0.6792569753325781,6,0.4483346939086914,1.1333351135253906,2.291667938232422,2.9550008773803746,0.2433338165283203,4,-0.007254295058959137,-1.9014039103173708,24.71666717529297,-1.2461728069016385,24.96333312988281,-4.043638353983182,24.84333229064941,-0.007254295058959137
10790,2015-06-08,24.203332901000977,24.49666786193848,24.20000076293945,24.476667404174805,28779000.0,-0.006159305647798874,-1.1190599455040842,0.7387402248604288,13.266386449754378,28.446266893477077,0.6321799926239429,1.3282677733293085,2.0547019031105975,3.3263653692864636,20.880904920806653,0.29666709899903054,-0.7455388400069687,-1.1395003318786614,-2.5584915561449755,0.2794908923876527,-1.8489959440118184,-0.43000471974550436,1.0285455955024325,0.3844774122275399,-13.479514338444012,0.7094956121331574,6,0.48166751861572266,1.220001220703125,2.403334140777588,3.105000495910648,0.34666633605957387,0,0.016251209561404023,-1.0315030164859178,24.35333251953125,-1.9014039103173708,24.71666717529297,-1.2461728069016385,24.96333312988281,0.016251209561404023
10791,2015-06-09,24.156667709350586,24.28333282470703,24.1200008392334,24.233333587646484,25006800.0,-0.0019280481676331451,-1.1777653446587744,0.28048372015128464,20.000069357987698,26.41950510907756,0.6167181628685192,1.293444760478632,2.0492685151877836,3.3320157423240175,21.889864656589538,0.1633319854736328,-0.7776625765287228,-1.092332267761229,-2.566203062228599,0.38153852670614086,-1.8292676649949122,-0.35539687052754587,0.8894727951113097,3.873260719768876,-10.605538450855546,0.7369353972336848,6,0.43666648864746094,1.2266664505004883,2.432499408721924,3.1516656875610387,0.453332901000973,1,0.008141222644898916,-1.1190599455040842,24.203332901000977,-1.0315030164859178,24.35333251953125,-1.9014039103173708,24.71666717529297,0.008141222644898916
10792,2015-06-10,24.309999465942386,24.44333267211914,24.11333274841309,24.23666763305664,33647400.0,0.0063473885734848245,-1.0624891967122478,-0.956512003980641,27.25882644687482,25.591866382209787,0.3858661177504352,1.0348660270108816,1.8318654953346005,3.1340461661410544,23.51069059540513,0.32999992370605113,-0.788331268670305,-0.8385004997253382,-2.278608560937908,0.6016075614872314,-1.558554530331623,-0.11844646911905343,0.5509131054738106,22.348463502494813,5.9952945262848445,0.720054030606284,6,0.28000068664550426,1.0700006484985316,2.2791676521301234,2.758334159851074,0.15333366394042258,2,-0.0020567354240625946,-1.1777653446587744,24.156667709350586,-1.1190599455040842,24.203332901000977,-1.0315030164859178,24.35333251953125,-0.0020567354240625946
10793,2015-06-11,24.31333351135254,24.55666732788086,24.28000068664551,24.40999984741211,22260000.0,0.00013714707870815523,-2.387782747305465,-1.3182042812182366,24.960497103723583,25.063666540489773,0.31653287427013055,0.942831230131489,1.7661867569311838,3.0888871936157543,25.08076390507853,0.276666641235348,-0.7803810434142306,-0.7481664657592759,-2.168209315216334,0.6718763836977821,-1.4581878904878032,-0.03814504103074867,0.3980630954630371,31.08819657744587,13.66600194130202,0.7100214247285287,6,0.27666664123535156,1.066666603088379,2.2791666984558105,2.7550001144409215,0.05333328247069957,3,0.0024677597547193564,-1.0624891967122478,24.309999465942386,-1.1777653446587744,24.156667709350586,-1.1190599455040842,24.203332901000977,0.0024677597547193564
10794,2015-06-12,24.143333435058594,24.29999923706055,24.13333320617676,24.24666786193848,21739800.0,-0.006992051345594663,-1.7026583981567522,1.0689804857836638,23.975719076206502,23.950066940569467,0.4362597306233802,0.9989154087934473,1.8871301418105517,3.2160749454950555,26.82435613636216,0.1800003051757777,-0.8032026571666222,-0.8133332252502434,-2.1754403851224566,0.5487739346219698,-1.4943868051863518,-0.13227964531413505,0.44845040007648507,6.767053154644638,-11.497137593754623,0.6810535799361067,6,0.4466667175292969,1.2366666793823242,2.382500171661377,2.861666679382324,0.10333442687988637,4,0.020019339456441188,-2.387782747305465,24.31333351135254,-1.0624891967122478,24.309999465942386,-1.1777653446587744,24.156667709350586,0.020019339456441188
10795,2015-06-15,23.976667404174805,24.13333320617676,23.899999618530273,24.06666755676269,22700400.0,-0.006903190536306503,1.0895721240071392,0.870960001476577,25.774879935031905,23.75191300084511,0.5102699845585583,1.0262911237468018,2.001576460835711,3.3387910034917354,29.222743404280603,0.2433338165283203,-0.8107585245635178,-0.8581659317016594,-2.1024791037415795,0.38614724033826064,-1.4803225177216177,-0.23600934568170118,0.5799999237060547,11.67527876775792,-8.257540548203202,0.62215658601996,6,0.5066661834716797,1.296666145324707,2.3966660499572754,3.021665573120117,0.4099998474121094,0,0.025858428172416126,-1.7026583981567522,24.143333435058594,-2.387782747305465,24.31333351135254,-1.0624891967122478,24.309999465942386,0.025858428172416126
10796,2015-06-16,24.11666679382324,24.19333267211914,23.906667709350586,24.07333374023437,18646800.0,0.0058389845130877305,1.9152644289052279,-0.48147755690249006,27.316286628873,23.15797405995394,0.28647950140958756,0.7247136715101448,1.8071135105173504,3.1463743869578273,31.519664767684684,0.2866649627685547,-0.7813990957835877,-0.591999912261965,-1.5427088847228525,0.35870906019892246,-1.0673543984924088,-0.11664542603152128,0.30866699218750426,32.99494892283329,12.77611147713965,0.4753544862304429,6,0.32999992370605824,1.156666755676273,2.156666278839115,2.8649997711181676,0.05333328247070668,1,0.017968173087182127,1.0895721240071392,23.976667404174805,-1.7026583981567522,24.143333435058594,-2.387782747305465,24.31333351135254,0.017968173087182127
10797,2015-06-17,24.24333381652832,24.29999923706055,24.11333274841309,24.209999084472656,17111700.0,0.005252260761736904,1.5454710969502636,0.7692680135569347,33.22735265729489,23.9362664306336,0.052456395919239895,0.5279806872098405,1.6315974950132954,2.9663768543470894,32.52454384115595,0.18666648864746094,-0.7812800221749754,-0.40366621017455984,-1.303248558053756,0.4959161377046364,-0.853457384114158,0.046124963765038274,0.07693313598633011,52.28431261491273,29.59073600620281,0.4497911739395979,6,0.08499908447265625,1.0299997329711914,2.029999256134033,2.6449995040893555,-0.38333320617676137,2,0.015124437777334743,1.9152644289052279,24.11666679382324,1.0895721240071392,23.976667404174805,-1.7026583981567522,24.143333435058594,0.015124437777334743
10798,2015-06-18,24.32666778564453,24.49333381652832,24.24666786193848,24.24666786193848,25129800.0,0.0034373972551331455,-5.1666547457268015,2.399897007495459,39.19601891246611,26.10844850757921,-0.10283049565570224,0.3878749020818546,1.4936803062565076,2.8290168358533165,33.1355934807704,0.25,-0.7551625856901509,-0.27166566848755025,-1.126714571138681,0.5833832341635805,-0.6991901198131174,0.1558587828380169,-0.4266681671142578,71.9102604491478,45.08413760474858,0.42752445132556616,6,-0.09833431243896484,0.9466657638549805,1.9466652870178223,2.5616655349731445,-0.5333347320556605,3,0.0056179229084110105,1.5454710969502636,24.24333381652832,1.9152644289052279,24.11666679382324,1.0895721240071392,23.976667404174805,0.0056179229084110105
10799,2015-06-19,24.24666786193848,24.406667709350586,24.233333587646484,24.26666641235352,43652100.0,-0.0032885689240702565,-6.428536395960776,-0.24998211858952543,32.6956815954065,28.267259079318336,-0.044200242607239204,0.3999059140350347,1.5190837572139166,2.8598316546329485,33.64479575917442,0.17333412170410156,-0.7675076078458503,-0.2954989433288553,-1.081946018505132,0.49094813184742137,-0.6887224809169936,0.09772459425928304,-0.33480155944824475,58.42714688920524,31.229090833927575,0.39322353758813783,6,-0.01833438873291371,1.0266656875610316,2.0266652107238734,2.614998817443844,-0.21333503723144887,4,0.004949089605550627,-5.1666547457268015,24.32666778564453,1.5454710969502636,24.24333381652832,1.9152644289052279,24.11666679382324,0.004949089605550627
10800,2015-06-22,24.26333236694336,24.39666748046875,24.229999542236328,24.32666778564453,19468500.0,0.0006872905217232272,-1.5641010593033833,3.1670004768717215,34.46425706750699,29.8743910470427,-0.057506174903419804,0.319000172182232,1.448932502209047,2.797358487925564,34.18401979756423,0.16666793823242188,-0.737697591108855,-0.22766771316528178,-0.9398146350139527,0.4844792086833891,-0.5837411740896172,0.12840574775905367,-0.33983671417236394,60.79517006846955,32.29933032549529,0.356073460924336,6,-0.03499889373779297,1.0100011825561523,2.010000705718994,2.581667900085449,-0.18666458129882812,0,-0.0006868184778930919,-6.428536395960776,24.24666786193848,-5.1666547457268015,24.32666778564453,1.5454710969502636,24.24333381652832,-0.0006868184778930919
10801,2015-06-23,24.190000534057614,24.31333351135254,24.11333274841309,24.296667098999023,23628900.0,-0.003022331466128403,1.8571662125340092,1.6841534662410969,28.754528658008027,30.040580181613056,0.023525071424739252,0.3490591594538266,1.4706912594585084,2.8192000470621466,34.29078141185185,0.20000076293944957,-0.648960090154084,-0.26216621398926065,-0.9493663104324206,0.4250338824538993,-0.6057662622108388,0.08143383423231754,-0.2551081180114707,20.175676353961077,-2.885628183354129,0.34360004822157975,6,0.03833293914795277,1.083333015441898,2.0449995994567907,2.654999732971195,-0.1366672515869105,1,0.008130083223950813,-1.5641010593033833,24.26333236694336,-6.428536395960776,24.24666786193848,-5.1666547457268015,24.32666778564453,0.008130083223950813
10802,2015-06-24,24.126667022705078,24.21666717529297,24.046667098999023,24.18666648864746,22015200.0,-0.002618169076241572,1.8333147897957562,0.5624955296473598,31.97549884509864,30.82002481954362,0.06494800569042525,0.35692154663163933,1.482156817907537,2.8447355716028824,34.45308255194192,0.1700000762939453,-0.5235238645569815,-0.2786664009094224,-0.9163789120648822,0.3590461102460374,-0.5975226564871505,0.04018985466830571,-0.18060577864929073,17.910428640971553,-5.794388594031236,0.3188562555777295,6,0.06999969482421875,0.8833332061767578,2.1449999809265137,2.7183332443237305,-0.1333332061767578,2,0.001796064642832329,1.8571662125340092,24.190000534057614,-1.5641010593033833,24.26333236694336,-6.428536395960776,24.24666786193848,0.001796064642832329
10803,2015-06-25,23.953332901000977,24.209999084472656,23.94333267211914,24.149999618530273,15879600.0,-0.007184337626949477,-1.4615303355751963,3.2778078011253458,36.17507419571313,32.17550872171102,0.2032161058010331,0.47644977071588457,1.6049452923144827,2.9749947276231907,34.51918209750898,0.2666664123535156,-0.46438045969904707,-0.4023338317871108,-1.0168330384996942,0.2121653749254726,-0.7095834351434007,-0.09508422843082087,0.5400009155273438,2.1583148430971386,-23.094103471713183,0.3072496033562914,6,0.2433338165283203,0.7466669082641602,2.1616673469543457,2.7350006103515625,0.1066665649414098,3,-0.003896421889812096,1.8333147897957562,24.126667022705078,1.8571662125340092,24.190000534057614,-1.5641010593033833,24.26333236694336,-0.003896421889812096
10804,2015-06-26,24.040000915527344,24.15333366394043,23.95666694641113,23.98666763305664,20693400.0,0.0036182027313094167,-2.4705486368224636,-0.27118611191930947,44.09641743753642,34.21123511087819,0.11214183051738402,0.35135210391003824,1.473069544993642,2.8427636707710775,34.336838432636895,0.20000076293945312,-0.43400992336708555,-0.2798325538635247,-0.8792722834907458,0.31960717576369646,-0.5795524186771353,0.01988731095008589,0.44233287811279354,21.323807840860322,-6.782008286998757,0.29971986481361107,6,0.15999984741210938,0.6466655731201172,2.0083327293395996,2.5816659927368164,0.04333114624023082,4,-0.01026072597938843,-1.4615303355751963,23.953332901000977,1.8333147897957562,24.126667022705078,1.8571662125340092,24.190000534057614,-0.01026072597938843
10805,2015-06-29,23.80666732788086,24.0,23.803333282470703,23.933332443237305,24563400.0,-0.0097060556888654,-1.950003576282097,-2.3749731778842715,38.85347532774243,35.49314496630812,0.3562929558144674,0.5246897214556654,1.6721665294360122,3.026266526241656,34.46965152628817,0.23666763305664062,-0.40578177718229114,-0.457999515533448,-1.0312605385691676,0.1152615075022716,-0.7446300270513078,-0.1713690040155882,0.6648864433288573,0.6537341007603212,-29.256697587497168,0.28663051151785895,6,0.34166622161865234,0.8249988555908203,2.1924996376037598,2.7699995040893555,0.6966648101806641,0,0.009521093133465053,-2.4705486368224636,24.040000915527344,-1.4615303355751963,23.953332901000977,1.8333147897957562,24.126667022705078,0.009521093133465053
10806,2015-06-30,23.643333435058594,23.93666648864746,23.59333229064941,23.93666648864746,33307800.0,-0.006860846609595739,1.3409172188229723,2.3158156273999007,28.902972687490305,35.012658302996506,0.4977693668854073,0.6255874013437612,1.7958659837427753,3.1349609302210624,34.75209054840953,0.3433341979980504,-0.3635739008911649,-0.5613334655761726,-1.1307626524071281,0.008095721254782973,-0.8460480589916486,-0.2766188721606966,0.8014915166015619,8.021554005881672,-21.90169523942612,0.2847145934154775,6,0.39999961853027344,0.7916660308837891,2.3558335304260254,2.933333396911621,0.6199989318847656,1,0.018327971890096606,-1.950003576282097,23.80666732788086,-2.4705486368224636,24.040000915527344,-1.4615303355751963,23.953332901000977,0.018327971890096606
10807,2015-07-01,23.959999084472656,23.983333587646484,23.453332901000977,23.86666679382324,32321700.0,0.01339344345347282,6.571368237489953,-0.31817856701628744,40.668976306879216,35.17632023570907,0.15274928198586935,0.24232452578072383,1.4436104657287032,2.764676330845205,35.3623647784715,0.5300006866455078,-0.30913339735947076,-0.19450111389160085,-0.6473609218492413,0.2583586940660396,-0.42093101787042286,0.03192879008722116,0.43373630752685344,66.96033132431417,35.648389218552914,0.2264299039788208,7,-0.029998779296875,0.3516674041748047,1.915834903717041,2.4933347702026367,-0.20999908447265625,2,0.0038954174275629416,1.3409172188229723,23.643333435058594,-1.950003576282097,23.80666732788086,-2.4705486368224636,24.040000915527344,0.0038954174275629416
10808,2015-07-02,23.953332901000977,24.18666648864746,23.886667251586914,24.00666618347168,19758300.0,-0.00027822135752919586,-2.214313449001696,-0.5714344103161249,44.508647577719024,36.48887201152157,0.11274506796709716,0.19907830788378433,1.4095771475921417,2.724698234787965,35.39768332343978,0.2999992370605469,-0.26596129419756664,-0.16300058364868164,-0.5384139383631066,0.2124127710657433,-0.3507072610058941,0.02470609370853083,0.3651702917186519,68.18179453700863,32.37028805375593,0.18770667735721241,7,-0.02833271026611328,0.3066673278808594,1.9225010871887207,2.5000009536743164,-0.1266651153564453,3,0.0016699519725571488,6.571368237489953,23.959999084472656,1.3409172188229723,23.643333435058594,-1.950003576282097,23.80666732788086,0.0016699519725571488
10809,2015-07-06,24.176666259765625,24.229999542236328,23.79333305358887,23.79333305358887,31609500.0,0.00932368617292978,-1.2782606964976329,-7.187504470352555,55.59698823670079,38.836953252543104,-0.1358481449487634,-0.040231767485781944,1.139240824528727,2.448200853348226,34.98979203741838,0.4366664886474574,-0.24117900509130052,0.06916608810424663,-0.29076170892897224,0.4290938851374655,-0.11079781041236103,0.24912998662085428,0.07262330961651031,93.1330535342844,52.026701782764164,0.1799638985166094,7,-0.2933330535888672,0.08333396911621094,1.6708340644836426,2.2483339309692383,-0.1999988555908203,0,-0.004825594751969309,-2.214313449001696,23.953332901000977,6.571368237489953,23.959999084472656,1.3409172188229723,23.643333435058594,-0.004825594751969309
10810,2015-07-07,24.59666633605957,24.6200008392334,24.0,24.21999931335449,37263900.0,0.0173721253286645,1.929119170984456,0.9826099503923518,61.61289786696801,42.48788316464977,-0.5627740155754282,-0.45245078283020845,0.669056801709111,1.9819955501945188,33.862589646982485,0.6200008392333984,-0.22931712731007536,0.46949949264526225,0.04954532084998675,0.8894536644405378,0.2595224067476245,0.6794765785429,-1.1433334350585938,97.99990190789151,53.55968294841916,0.20997708589763703,7,-0.5599994659423828,-0.3366661071777344,1.1675009727478027,1.7450008392333984,-0.4033336639404297,1,-0.020870075126377174,-1.2782606964976329,24.176666259765625,-2.214313449001696,23.953332901000977,6.571368237489953,23.959999084472656,-0.020870075126377174
10811,2015-07-08,24.35333251953125,24.53000068664551,24.29999923706055,24.433332443237305,23373000.0,-0.009892959200393125,-1.4643035956962938,-0.2123889772232386,52.51905529420501,44.77050054788381,-0.3283662886830392,-0.20409178451250654,0.8633950070023175,2.179635177674175,32.55975927133432,0.2966670989990199,-0.20258742158228316,0.21633243560791016,-0.21557006679730506,0.6482349380131254,0.00038118440530254816,0.43228368681051776,-0.8766662597656243,77.14274036653751,32.302851278756236,0.21595125120260775,7,-0.3166656494140625,-0.09333229064941406,1.2791681289672852,1.9883346557617188,-0.31666564941405895,2,0.006159305647798874,1.929119170984456,24.59666633605957,-1.2782606964976329,24.176666259765625,-2.214313449001696,23.953332901000977,0.006159305647798874
10812,2015-07-09,24.26000022888184,24.57666778564453,24.23666763305664,24.55666732788086,26087400.0,-0.0038324237791504956,1.0197948003240591,3.708342274038532,48.48022109037285,46.13773909173489,-0.2392962530393028,-0.12089575949595499,0.9085383914969931,2.2266924503523455,31.819472436204855,0.3400001525878906,-0.18430712137273986,0.12550010681152557,-0.3027494928918486,0.5537497065148997,-0.0886246930401633,0.33962490666321443,-0.7604672775268568,56.4515980175909,14.414810137120114,0.21412479985168717,7,-0.223333358764652,-3.552713678800501e-15,1.1350002288818324,2.0816669464111293,-0.13333320617676137,3,0.00013735111418311519,-1.4643035956962938,24.35333251953125,1.929119170984456,24.59666633605957,-1.2782606964976329,24.176666259765625,0.00013735111418311519
10813,2015-07-10,24.373332977294922,24.51666641235352,24.36000061035156,24.36000061035156,16737900.0,0.004671588925962089,-22.501573676669512,-0.044940497238647195,52.844280473148686,47.10972387346959,-0.3204895768444267,-0.24190565391237584,0.7604502440403706,2.0664755395400647,31.43556042283646,0.2566661834716797,-0.14522808225467188,0.23583288192748952,-0.19848907557114615,0.6701548394261252,0.018671903178169913,0.45299386067680913,-0.851390668182372,70.16118612313444,28.950233892430035,0.21716097874931803,7,-0.3366661071777344,-0.14999961853027344,1.015000820159912,1.9683341979980469,-0.40333366394043324,4,-0.025574384015333074,1.0197948003240591,24.26000022888184,-1.4643035956962938,24.35333251953125,1.929119170984456,24.59666633605957,-0.025574384015333074
10814,2015-07-13,24.626667022705078,24.703332901000977,24.503332138061523,24.503332138061523,18253500.0,0.010393902452575876,-2.243214821458949,9.250786838338021,57.374858303858495,49.16765531526026,-0.5384804650739881,-0.4818791467960395,0.4727611454441032,1.7654981139193708,30.53443379389295,0.3299999237060547,-0.10468618230287774,0.4650002479553237,-0.02135864275842536,0.9513591386690727,0.2218208025984474,0.7081796933122,-1.0827635429901115,89.09963145662768,48.28538558552801,0.24317944535687505,7,-0.5483341217041016,-0.52166748046875,0.7249994277954102,1.681666374206543,-1.4666671752929688,0,-0.03248507954092894,-22.501573676669512,24.373332977294922,1.0197948003240591,24.26000022888184,-1.4643035956962938,24.35333251953125,-0.03248507954092894
10815,2015-07-14,24.59666633605957,24.696666717529297,24.49333381652832,24.65999984741211,16554600.0,-0.0012182195267369522,1.9755906940393284,-0.5135084979045204,58.40217910461889,52.44534491716344,-0.4298354649540954,-0.42482934349798995,0.46143952320024084,1.7619402656060643,29.217022938131954,0.20333290100097656,-0.06040104804836233,0.4039996147155769,-0.11090835410524136,0.9189075835363951,0.14654563030516954,0.6614535991259842,-1.0063856794931638,77.14281043213838,32.32507164686877,0.25745398441040834,7,-0.5183334350585938,-0.5183334350585938,0.5475010871887207,1.5183343887329102,-1.7399997711181605,1,-0.025206624483734452,-2.243214821458949,24.626667022705078,-22.501573676669512,24.373332977294922,1.0197948003240591,24.26000022888184,-0.025206624483734452
10816,2015-07-15,24.54999923706055,24.63333320617676,24.39666748046875,24.53000068664551,13700100.0,-0.0018972936560351927,1.5357066222526872,-0.31576569793705767,58.80718072442156,54.460700963557045,-0.26935864884523397,-0.36262552412847526,0.4591574176185915,1.7702853075448672,28.143266664578302,0.23666572570801137,-0.035081950275266394,0.33566589355469034,-0.20175293070459688,0.8730847178139776,0.06695648142504496,0.6043753056843357,-0.9151964907167596,67.14268781650237,18.139733592379514,0.2687094121296443,7,-0.30166625976562855,-0.47166633605957387,0.50416803359985,1.4250011444091761,-1.739999771118164,2,-0.014528170102872662,1.9755906940393284,24.59666633605957,-2.243214821458949,24.626667022705078,-22.501573676669512,24.373332977294922,-0.014528170102872662
10817,2015-07-16,24.61000061035156,24.71333312988281,24.58666610717773,24.656667709350586,15695100.0,0.0024440478678480204,-1.7142127311737998,-2.3335240820221137,64.33770523753961,56.66392959242599,-0.2541919616664394,-0.4150273487517744,0.36117811906803254,1.6703250081968584,27.289464952077886,0.16333389282225852,0.025057198407154146,0.3773339271545382,-0.18851514085734067,0.943182995166417,0.09440939314859875,0.6602584611604776,-0.9324566578214792,70.75487994472275,15.172621881596939,0.2829245340059387,7,-0.3566675186157191,-0.5266675949096644,0.3783335685730016,1.289999961853031,-2.4300003051757777,3,-0.02329677878972547,1.5357066222526872,24.54999923706055,1.9755906940393284,24.59666633605957,-2.243214821458949,24.626667022705078,-0.02329677878972547
10818,2015-07-17,24.46333312988281,24.690000534057614,24.43666648864746,24.57999992370605,17041800.0,-0.005959669924065714,-1.980399196670078,2.4999795643109226,59.007059617978726,57.04282641256798,-0.03081342279930155,-0.2715171001459389,0.4725384252482918,1.775934702597059,27.2106930428209,0.2533340454101527,0.12083271722122291,0.22383317947387482,-0.350039441356067,0.7977058003038167,-0.06310313094109432,0.510769489888844,-0.7236418267115639,21.052377969449314,-37.25793900740692,0.28693631041497075,7,-0.1066665649414027,-0.3800001144409144,0.5216670036315953,1.4333333969116246,-3.146665573120117,4,-0.013762070172133711,-1.7142127311737998,24.61000061035156,1.5357066222526872,24.54999923706055,1.9755906940393284,24.59666633605957,-0.013762070172133711
10819,2015-07-20,24.36666679382324,24.479999542236328,24.35333251953125,24.45000076293945,15256800.0,-0.003951478547356668,-1.302984065334014,0.7142903853384995,62.650580606243416,57.15812449470968,0.10687818983805286,-0.17433820941673872,0.5279628768159306,1.8358867088654343,27.181456697481437,0.12666702270507812,0.1779927339144436,0.1211668968200641,-0.45552357354230466,0.6978573671824329,-0.1671783383611185,0.4095121320012467,-0.5685569810493014,3.70395880133843,-59.34252248874751,0.2883452351811836,7,0.10833358764648793,-0.2833337783813441,0.6183333396911657,1.529999732971195,-3.3333339691162074,0,-0.016279103080660273,-1.980399196670078,24.46333312988281,-1.7142127311737998,24.61000061035156,1.5357066222526872,24.54999923706055,-0.016279103080660273
10820,2015-07-21,24.24666786193848,24.43000030517578,24.176666259765625,24.36666679382324,19323300.0,-0.004924716741116941,1.0540657573226935,1.4399761964705837,63.901714416303236,58.42286439716504,0.192223074519422,-0.058659242924758104,0.5991022414653742,1.9168766564160862,27.30626123823089,0.25333404541015625,0.22752338155939,0.0020011901855490066,-0.5746289476349524,0.5786313280060504,-0.2863138787247017,0.2903162590957997,-0.3936446501380111,13.04377185749698,-54.609910200767615,0.2883150689102499,7,0.19833183288573863,-0.16333484649658558,0.7383322715759242,1.6499986648559535,-2.636667251586921,1,-0.04481721037768582,-1.302984065334014,24.36666679382324,-1.980399196670078,24.46333312988281,-1.7142127311737998,24.61000061035156,-0.04481721037768582
10821,2015-07-22,24.386667251586914,24.60666656494141,24.26000022888184,24.26000022888184,20884800.0,0.0057739640945961845,-4.47366360487909,-1.0555679181104693,60.702376179454184,59.7808816292852,0.06420089468691259,-0.19306811109518662,0.41548348325786577,1.737594409374946,26.93447623561672,0.3599987030029297,0.24309333850551695,0.1321672439575181,-0.4472386020655641,0.7115730899806003,-0.15753567905402122,0.42187016696905744,-0.482025444701506,39.130604759603344,-27.42889963217158,0.2897029230115404,7,0.05833244323730469,-0.30333423614501953,0.491666316986084,1.2766656875610352,-2.3600006103515625,2,-0.06273922840136925,1.0540657573226935,24.24666786193848,-1.302984065334014,24.36666679382324,-1.980399196670078,24.46333312988281,-0.06273922840136925
10822,2015-07-23,24.170000076293945,24.406667709350586,24.13999938964844,24.35666656494141,12758700.0,-0.008884657056977274,-1.1621650879567318,-1.4736786628520495,54.916800988935144,60.0111616865948,0.2981082451775592,0.028471678913639664,0.5758727176559262,1.9131603357521172,26.51284398093695,0.2666683197021449,0.20418289570941894,-0.08666658401489258,-0.6643813136744257,0.4910481456446405,-0.3755239488446591,0.20219078081487396,-0.21683679002869383,5.454658949433983,-58.38393547880711,0.28885736482976687,7,0.2566661834716797,-0.08666706085205078,0.690000057220459,1.3449993133544922,-2.5233325958251953,3,-0.05626812602642295,-4.47366360487909,24.386667251586914,1.0540657573226935,24.24666786193848,-1.302984065334014,24.36666679382324,-0.05626812602642295
10823,2015-07-24,23.86000061035156,24.18666648864746,23.833332061767575,24.176666259765625,17853300.0,-0.012825794992298523,1.099019885558913,1.6964247396977399,43.08590561543187,58.423500276769616,0.589640968534102,0.34901456918724705,0.8334284633579543,2.182978859738082,26.10678240831773,0.35333442687988637,0.19671336532440975,-0.39199943542480753,-0.9814202049659109,0.1974213341162958,-0.686709820195361,-0.09728905065425408,0.85333251953125,3.448513996793654,-54.342948975768124,0.294710384770552,7,0.4133319854736328,0.22333240509033558,0.9408326148986852,1.6549987792968786,-2.2833328247070277,4,-0.07041074024310445,-1.1621650879567318,24.170000076293945,-4.47366360487909,24.386667251586914,1.0540657573226935,24.24666786193848,-0.07041074024310445
10824,2015-07-27,23.79333305358887,23.88333320617676,23.670000076293945,23.79333305358887,18592800.0,-0.002794113791169228,1.3703640910439931,-0.0,29.25991656259947,55.18547110543414,0.5874450315979018,0.4176689804314826,0.8397786016090691,2.212874578616681,25.799141018624773,0.21333312988281605,0.20493111444173806,-0.4463335990905719,-1.0640747361086547,0.17140753792751084,-0.7552041675996151,-0.13746303058152876,0.9024000549316327,13.167224277770076,-37.904861742777186,0.30887056850904143,7,0.39833354949950817,0.2899999618530238,0.9575004577636683,1.7216663360595668,-2.5200004577636754,0,-0.10409073378866562,1.099019885558913,23.86000061035156,-1.1621650879567318,24.170000076293945,-4.47366360487909,24.386667251586914,-0.10409073378866562
10825,2015-07-28,24.03333282470703,24.1299991607666,23.74333381652832,23.84333229064941,25776900.0,0.010086849563178735,1.0173850739139305,100.0,41.72415017797511,53.28735660027342,0.2895859800080274,0.20608730262676644,0.5354186840431439,1.93185608375423,24.816308916968868,0.38666534423828125,0.19793531665257547,-0.2176671028137207,-0.8097438945344528,0.37440968890701143,-0.513705498674085,0.07837129304664359,0.6213709625244093,38.789980512459046,-8.613209124266056,0.296038395860366,7,0.15833377838134766,0.05000019073486328,0.7175006866455078,1.4816665649414062,-2.553333282470703,1,-0.12482663232275071,1.3703640910439931,23.79333305358887,1.099019885558913,23.86000061035156,-1.1621650879567318,24.170000076293945,-0.12482663232275071
10826,2015-07-29,24.07666778564453,24.209999084472656,24.03000068664551,24.083332061767575,14819100.0,0.0018031190785554596,-2.60002288853303,-0.03507503889974474,45.13277652365613,51.15347563206414,0.19226699856156415,0.207520916771891,0.4195929414892561,1.8525538822325913,23.271318786767743,0.17999839782714488,0.1557655298895746,-0.19599885940551687,-0.7225327292228663,0.33053501041183253,-0.45926579431419157,0.06726807550315783,0.5386478531494099,55.203689031810384,8.575550908594678,0.2632669349086747,7,0.10333251953125,0.006665229797363281,0.6741657257080078,1.4383316040039062,-2.456666946411133,2,-0.10245052169402347,1.0173850739139305,24.03333282470703,1.3703640910439931,23.79333305358887,1.099019885558913,23.86000061035156,-0.10245052169402347
10827,2015-07-30,24.053333282470703,24.176666259765625,23.926666259765625,24.01000022888184,13813500.0,-0.0009691749448709208,-1.3809411358661592,-6.50228963938473,41.0781024987608,49.161369285484376,0.14341591805753495,0.2510792689553867,0.4061743159584843,1.8378768235301983,21.479796837307145,0.25,0.1082559208201701,-0.22400007247924947,-0.7404231259385519,0.2924229809800529,-0.48221159920890244,0.034211454250403506,0.5241697338232392,70.98776115712695,26.207157043455865,0.25821152672965203,7,0.08500003814697266,0.029999732971191406,0.6975002288818359,1.3966665267944336,-2.7566661834716797,3,-0.08425720532930547,-2.60002288853303,24.07666778564453,1.0173850739139305,24.03333282470703,1.3703640910439931,23.79333305358887,-0.08425720532930547
10828,2015-07-31,23.99333381652832,24.163333892822266,23.886667251586914,24.14666748046875,23785200.0,-0.0024944345649635657,1.9642882687729266,-3.5384920110923277,30.208389212540908,45.55668135285077,0.1449811187441945,0.3312104909108484,0.4336610986953673,1.8634410702094542,20.49967470904865,0.27666664123535156,0.05717806938206138,-0.28599958419799876,-0.7974248574733203,0.22542568907732274,-0.5417122208356595,-0.030286947560338007,0.5478690821656222,59.876728537873305,19.846997481698892,0.2557126366376607,7,0.14499950408935547,0.08999919891357422,0.6099996566772461,1.4533329010009766,-1.8666667938232422,4,-0.09780493006949365,-1.3809411358661592,24.053333282470703,-2.60002288853303,24.07666778564453,1.0173850739139305,24.03333282470703,-0.09780493006949365
10829,2015-08-03,24.059999465942386,24.126667022705078,23.946666717529297,23.946666717529297,15395400.0,0.0027785071438526376,-2.1764923677611536,-0.7391250264333303,33.6049067342899,42.1903693881826,0.0337938036775185,0.269156083550822,0.3323303795224213,1.7697231396781739,19.279540630706492,0.18000030517578125,-0.016629015799946245,-0.2135005950927713,-0.7324623874726655,0.30546119728712284,-0.4729814912827166,0.04598030109717399,0.4463553198555559,67.85712826004401,31.178503848619698,0.2594808961899468,8,0.07833385467528942,0.023333549499508166,0.38833379745483043,1.3866672515869105,-2.3533325195312536,0,-0.10321412034165178,1.9642882687729266,23.99333381652832,-1.3809411358661592,24.053333282470703,-2.60002288853303,24.07666778564453,-0.10321412034165178
10830,2015-08-04,24.083332061767575,24.26666641235352,23.976667404174805,24.13999938964844,17620200.0,0.0009697670965544969,-1.148167509678175,-0.5000084148168564,35.53718617441301,39.394237165400256,-0.016924294116769545,0.21649366722541785,0.2765756360171032,1.7127592423993718,19.26962663881095,0.2899990081787145,-0.06974511867320388,-0.1645012855529835,-0.6666709354433671,0.3376683643374001,-0.4155861104981753,0.08658353939220831,0.3895685356502092,51.75401171516053,18.146953668120503,0.2510848249451925,8,-0.04499816894530895,9.536743199589637e-07,0.36000156402588246,1.3633346557617223,-2.7099990844726527,1,-0.1166781846770808,-2.1764923677611536,24.059999465942386,1.9642882687729266,23.99333381652832,-1.3809411358661592,24.053333282470703,-0.1166781846770808
10831,2015-08-05,24.503332138061523,24.56333351135254,24.083332061767575,24.1299991607666,26147400.0,0.017439450455475125,-1.0571468275377085,-6.588152137326673,47.2972515815368,38.54762056457822,-0.4678327265426603,-0.20205193508451558,-0.161318499911971,1.261228712991354,18.89201095946062,0.4800014495849645,-0.1175639746693129,0.24799880981445455,-0.2651653189504337,0.7611629385793428,-0.00858325456799136,0.5045808741969005,-0.8333320617675781,91.13279664456772,59.65425054878986,0.2565820643824445,8,-0.38666534423828125,-0.4199991226196289,-0.11333227157592773,0.8866682052612305,-2.9533329010009766,2,-0.12338454944782762,-1.148167509678175,24.083332061767575,-2.1764923677611536,24.059999465942386,1.9642882687729266,23.99333381652832,-0.12338454944782762
10832,2015-08-06,24.26333236694336,24.459999084472656,24.21999931335449,24.45000076293945,19103100.0,-0.009794576907577679,1.3225967217956633,-0.500005108974415,45.16126948265301,38.77821654982502,-0.23825673415329973,0.040275201573866326,0.05451313480097042,1.4605842316542414,18.338769646069334,0.2833328247070348,-0.16754043079533432,0.00783243179321147,-0.5053402402842266,0.5210051038706496,-0.24875390424550758,0.2644187678319305,-0.5754656219482435,55.66482884589365,21.92281213664308,0.25658633603871833,8,-0.1466655731201172,-0.17999935150146484,-0.024166107177734375,1.02166748046875,-2.8366661071777344,3,-0.1089434661213835,-1.0571468275377085,24.503332138061523,-1.148167509678175,24.083332061767575,-2.1764923677611536,24.059999465942386,-0.1089434661213835
10833,2015-08-07,23.75,24.27666664123535,23.72333335876465,24.23666763305664,23392500.0,-0.02115671331456226,-1.049379053108973,2.607123881146083,37.583881792437815,39.7031015753626,0.28813119439117685,0.531779243622811,0.5409751986620073,1.9334406814917386,18.225161471043712,0.5533332824707031,-0.23356230677304524,-0.4743332862854004,-1.0312255592620652,0.08255898669126438,-0.7527794227737346,-0.19588714979706623,-0.04462391967773627,3.174599570392505,-32.94736291015566,0.2784461364883329,8,0.39333343505859375,0.4416666030883789,0.3708333969116211,1.4650001525878906,-2.3099994659423864,4,-0.10329822741056749,1.3225967217956633,24.26333236694336,-1.0571468275377085,24.503332138061523,-1.148167509678175,24.083332061767575,-0.10329822741056749
10834,2015-08-10,23.82666778564453,23.916667938232425,23.78000068664551,23.833332061767575,18060300.0,0.003228117290296151,-1.733386739910166,0.013693690869036493,41.39344294331959,39.666356327067554,0.2421543226191467,0.4132943373636877,0.4438992110872384,1.8168109040954263,18.799966119188287,0.16666793823242543,-0.27283946743884613,-0.3576655387878418,-0.9077618449119385,0.19243076733625486,-0.6327136918498901,-0.08261738572579347,-0.10413255670166066,12.30171525106607,-25.63490266734985,0.27504815306204844,8,0.3166656494140625,0.36499881744384766,0.26583242416381836,1.3883323669433594,-2.263334274291992,0,-0.07134865765676623,-1.049379053108973,23.75,1.3225967217956633,24.26333236694336,-1.0571468275377085,24.503332138061523,-0.07134865765676623
10835,2015-08-11,23.976667404174805,24.123332977294922,23.71666717529297,23.75,20487600.0,0.0062954509577142215,-1.77272402156173,-34.01230681169529,41.632658780885386,39.27745435564858,0.09305739127150403,0.2260543024674888,0.26987046782532786,1.632691460502521,19.127443744249263,0.4066658020019531,-0.2529065138057369,-0.17666597366332937,-0.6980537840180929,0.3447218366914342,-0.4373598788407129,0.08402793151405419,0.5866661071777344,30.70870044176915,-6.7845473034999735,0.2606939051773822,8,0.16333293914794922,0.21499919891357422,0.09499931335449219,1.238332748413086,-2.4866676330566406,1,-0.0946753950204281,-1.733386739910166,23.82666778564453,-1.049379053108973,23.75,1.3225967217956633,24.26333236694336,-0.0946753950204281
10836,2015-08-12,24.19333267211914,24.21999931335449,23.75666618347168,23.84333229064941,26524200.0,0.009036504710684179,1.297517769066006,1.5441143059096918,50.47617564742839,40.32168470550053,-0.11769557023923127,-0.019712233082628927,0.033347539429115614,1.3736653387030842,19.083583747436034,0.46333312988280895,-0.18942609227509877,0.05783262252807475,-0.42973071089728876,0.5453959559534383,-0.185949044184607,0.3016142892407565,0.353067512512208,64.12552601868008,21.64687177183042,0.24378166671268098,8,-0.05333232879638672,-0.0016660690307617188,-0.044999122619628906,1.02166748046875,-3.0799999237060547,2,-0.11656102666971713,-1.77272402156173,23.976667404174805,-1.733386739910166,23.82666778564453,-1.049379053108973,23.75,-0.11656102666971713
10837,2015-08-13,24.03666687011719,24.25666618347168,23.989999771118164,24.13333320617676,22957200.0,-0.006475577553748724,-1.8070069768608095,-0.2761892305763973,53.84614745779903,42.94810228830699,0.04063017868107721,0.09675942911145441,0.16405721114368177,1.486256672071601,19.304802475317373,0.2666664123535156,-0.17489354021151016,-0.07016649246215323,-0.5048090330200417,0.3644760480957352,-0.28748776274109744,0.14715477781679098,0.4931386543273888,57.14285714285777,9.325334005573033,0.21732127027894377,8,0.10333347320556285,0.15499973297118785,0.11166667938232067,1.1783332824706996,-2.796667098999027,3,-0.10345309715749784,1.297517769066006,24.19333267211914,-1.77272402156173,23.976667404174805,-1.733386739910166,23.82666778564453,-0.10345309715749784
10838,2015-08-14,24.126667022705078,24.20000076293945,24.01333236694336,24.10000038146973,17737500.0,0.0037442858893126374,1.1538563112779283,-0.2758627493537645,57.18392859932236,45.56799360664394,-0.03181316569822812,-0.02082376915456763,0.05656357630807207,1.3536417857138474,19.10000728680408,0.1866683959960902,-0.16934786920421274,0.03666696548462056,-0.3646404353672743,0.43797436633651543,-0.16398673494132865,0.23732066591056977,0.38687573475646886,75.92603712272398,22.745408937179512,0.20065370042594827,8,0.013333320617675781,0.06499958038330078,0.021666526794433594,0.9233331680297852,-2.9300003051757812,4,-0.11190939719931237,-1.8070069768608095,24.03666687011719,1.297517769066006,24.19333267211914,-1.77272402156173,23.976667404174805,-0.11190939719931237
10839,2015-08-17,23.96999931335449,24.07666778564453,23.920000076293945,23.94333267211914,22813200.0,-0.006493549614754235,-3.2728431347049183,1.0,48.58419810737488,47.01766159919524,0.12376015452489497,0.1102557781893232,0.2052697871970146,1.4755588228555645,18.75126171405982,0.2066669464111328,-0.1570109288010677,-0.10016736984253427,-0.48267012064951587,0.2823353809644473,-0.2914187452460233,0.09108400556095475,0.5276059324636861,46.913445066491754,-7.753416849315592,0.19125137540349071,8,0.17000102996826527,0.22166728973389027,0.16000080108642933,1.0800008773803746,-2.7299995422363246,0,-0.105548554516951,1.1538563112779283,24.126667022705078,-1.8070069768608095,24.03666687011719,1.297517769066006,24.19333267211914,-0.105548554516951
10840,2015-08-18,23.15999984741211,23.5,23.07999992370605,23.333332061767575,63945000.0,-0.033792218988137446,-1.520010070839166,-6.4999642371797615,34.7391417557363,45.622316062995196,0.8817350764180638,0.8797772729413929,1.0025670171300831,2.2427109467373576,18.59331994953579,0.8899993896484375,-0.14060592487151524,-0.8558334350585923,-1.4051245221990527,-0.30654234791813195,-1.1304789786288225,-0.5811878914883621,1.321986636995561,6.798862722722484,-45.82552158981009,0.27464554357023074,8,0.6099996566772461,0.7366666793823207,0.931666374206543,1.890000343322754,-1.8833332061767578,1,-0.06894068853968416,-3.2728431347049183,23.96999931335449,1.1538563112779283,24.126667022705078,-1.8070069768608095,24.03666687011719,-0.06894068853968416
10841,2015-08-19,22.85666656494141,23.1299991607666,22.59000015258789,22.95666694641113,49000200.0,-0.013097292075526235,1.4179160563837374,0.5769290021567559,31.776624976037084,44.13513334003787,1.0358561939443724,1.1200343652418745,1.2909158005236456,2.503872115871342,19.409671881069475,0.5699996948242188,-0.14457916583470976,-1.0826666831970186,-1.8113681755831266,-0.3539651908109107,-1.4470174293900726,-0.7183159370039647,1.5692404570381946,15.999990844723284,-32.88458815865031,0.36435074619305313,8,0.5766668319702113,0.7950000762939418,1.2216663360595668,2.1933336257934535,-1.5966663360595703,2,-0.05979291818166965,-1.520010070839166,23.15999984741211,-3.2728431347049183,23.96999931335449,1.1538563112779283,24.126667022705078,-0.05979291818166965
10842,2015-08-20,22.809999465942386,23.10000038146973,22.64666748046875,22.69333267211914,29580300.0,-0.002041728126296549,-3.317514237186566,-1.1666634877645237,31.90618401558544,43.504278031498714,0.9551301900782363,1.1168510569171133,1.3168040796964249,2.5013871815506583,19.946820479576044,0.4533329010009801,-0.15945619710917214,-1.0613337516784647,-1.9381684155350634,-0.18449908782186597,-1.499751083606764,-0.6229164197501653,1.505753143873715,13.664548444267782,-32.432131789949,0.43841733192829846,8,0.6133337020873988,0.8416671752929652,1.3533334732055629,2.240000724792477,-1.5900001525878977,3,-0.0743825847108236,1.4179160563837374,22.85666656494141,-1.520010070839166,23.15999984741211,-3.2728431347049183,23.96999931335449,-0.0743825847108236
10843,2015-08-21,22.18000030517578,22.770000457763672,22.18000030517578,22.636667251586914,47239500.0,-0.027619429001182416,-1.5839406912394278,-3.914283845864481,25.478251480642683,41.73592342453461,1.4963631207094075,1.7017870061554738,1.9181678784010359,3.079562144026948,19.988780431068818,0.6299991607666051,-0.25147404235312365,-1.6073328971862786,-2.765493319055956,-0.4491724753166011,-2.186413108121119,-1.028252686251438,2.032207157206628,0.0,-41.55362861062146,0.5790802109348392,8,1.0383329391479492,1.255000114440918,1.988332748413086,2.869999885559082,-0.9200000762939418,4,-0.04238054648891343,-3.317514237186566,22.809999465942386,1.4179160563837374,22.85666656494141,-1.520010070839166,23.15999984741211,-0.04238054648891343
10844,2015-08-24,21.31666755676269,22.053333282470703,20.5,21.24666786193848,66718800.0,-0.03892392860840621,1.0129617499845518,-0.15328390936617428,20.399433345672605,39.37667615395542,2.1972767372418467,2.498141711932856,2.747723312699531,3.893720811539911,20.16335492368519,1.6800003051757812,-0.3535569725039096,-2.3468323707580616,-3.94741141454535,-0.7462533269707734,-3.147121892651704,-1.5465428488644193,2.7329633330431875,27.222251892089727,-12.502382598453284,0.8002895218936433,8,1.061665534973148,1.2366657257080114,2.9033322334289586,3.7333326339721715,0.2966651916503942,0,-0.005629437101922874,-1.5839406912394278,22.18000030517578,-3.317514237186566,22.809999465942386,1.4179160563837374,22.85666656494141,-0.005629437101922874
10845,2015-08-25,21.03333282470703,21.90333366394043,21.0,21.81666755676269,44403000.0,-0.013291699150497549,-1.12549002008325,-11.19054495912915,11.756054923252591,35.074440517935884,2.256486130444415,2.682745989798132,2.998664907606667,4.125628220126373,21.30086108198807,0.9033336639404297,-0.4100685181225927,-2.48016710281372,-4.453665502001524,-0.5066687036259161,-3.466916302407622,-1.493417903219818,2.661334976118262,20.278821098618657,-12.408363541236888,0.9867491995939023,8,1.3450002670288086,1.5200004577636719,3.2458338737487793,4.016667366027832,0.3899993896484375,1,0.009825687071730593,1.0129617499845518,21.31666755676269,-1.5839406912394278,22.18000030517578,-3.317514237186566,22.809999465942386,0.009825687071730593
10846,2015-08-26,21.61000061035156,21.61666679382324,21.00666618347168,21.40999984741211,41784900.0,0.027416852595378405,4.718761175881711,-0.2553196670018691,22.77703197222725,31.622316575094572,1.4246535931531916,2.015122996052554,2.391123749272655,3.498980464631426,22.788946800266906,0.610000610351559,-0.4806941648412746,-1.7801659584045453,-3.9077657892711244,0.34743387246203383,-2.843965873837835,-0.7163660429712557,1.7652004103912056,42.692324903587014,12.378290460104147,1.0637999154332893,8,0.7399997711181676,0.9433326721191442,2.6541657447814977,3.4399995803833043,0.04999923706055043,2,-0.01542498656647584,-1.12549002008325,21.03333282470703,1.0129617499845518,21.31666755676269,-1.5839406912394278,22.18000030517578,-0.01542498656647584
10847,2015-08-27,22.02666664123535,22.059999465942386,21.649999618530273,21.773332595825195,41738400.0,0.019281167011360623,1.5625014901175058,1.2666653951057847,31.96092078220724,28.81976015097067,0.7743122183662869,1.5165959038430472,1.9437060178333887,3.036857957027838,23.672347354820644,0.4499988555908274,-0.5641030970408707,-1.2621665954589858,-3.449003196573507,0.9246700056555355,-2.3555848960162464,-0.16874829490172516,1.061014277433138,67.25402349651384,32.12289209244253,1.0934183005572606,8,0.26166725158691406,0.505000114440918,2.237499713897705,3.0233335494995117,-0.06999969482421875,3,-0.03480628389400797,4.718761175881711,21.61000061035156,-1.12549002008325,21.03333282470703,1.0129617499845518,21.31666755676269,-0.03480628389400797
10848,2015-08-28,21.64666748046875,22.040000915527344,21.483333587646484,22.030000686645508,42909000.0,-0.01725177789975807,1.7603315946524924,-1.5131531395874116,28.543295704483967,26.592993217316124,0.8554924221711637,1.8042809929130783,2.285217307226006,3.3659085944642726,24.555886622065092,0.5566673278808594,-0.7143003909508678,-1.5248324394226067,-3.802446758197547,0.7527818793523338,-2.663639598810075,-0.38602528003513825,1.1822453463328912,73.50435083489307,34.01958441355946,1.13880715938747,8,0.35333251953125,0.8849992752075195,2.6083321571350098,3.4033327102661133,0.24666595458984375,4,-0.019710570576243813,1.5625014901175058,22.02666664123535,4.718761175881711,21.61000061035156,-1.12549002008325,21.03333282470703,-0.019710570576243813
10849,2015-08-31,21.57666778564453,21.666667938232425,21.43000030517578,21.606666564941406,24525600.0,-0.0032337400150567186,2.155536340979502,0.07825771108136752,25.99999465942176,25.621976873281174,0.6149659530670348,1.7694154505060133,2.317701222802331,3.3850467372711748,25.50305495478139,0.23666763305664418,-0.8819186232811127,-1.470665550231935,-3.814143148770441,0.8728120483065709,-2.642404349501188,-0.29892675096268206,1.0193537584769459,54.40264869679421,13.237384259218935,1.1717387992692538,8,0.23833179473876953,0.9549989700317383,2.6016650199890137,3.473332405090332,0.5433330535888672,0,-0.014676388398276119,1.7603315946524924,21.64666748046875,1.5625014901175058,22.02666664123535,4.718761175881711,21.61000061035156,-0.014676388398276119
10850,2015-09-01,21.273332595825195,21.440000534057614,21.09000015258789,21.26666641235352,40181700.0,-0.0140584817281727,1.0588132997492634,-0.22221515768045125,21.2975166852339,24.457631507636375,0.6956927101783599,1.951492650888916,2.578685128869651,3.6362513948156376,27.15920683887424,0.4866676330566406,-1.0938249813596528,-1.6335007667541497,-4.051218040559554,0.784216507051255,-2.842359403656854,-0.42464212985144556,1.1130867938841327,25.316432775011233,-12.40978851044449,1.2088586369027032,9,0.526667594909668,1.2583341598510742,2.8641672134399414,3.776667594909668,1.0200004577636719,1,0.01598245836924561,2.155536340979502,21.57666778564453,1.7603315946524924,21.64666748046875,1.5625014901175058,22.02666664123535,0.01598245836924561
10851,2015-09-02,21.479999542236328,21.64666748046875,21.35333251953125,21.530000686645508,28543800.0,0.00971483642631954,1.0705895024537357,-7.500715307586258,25.113568260149805,23.702896423699087,0.3053165235670221,1.588136401545576,2.333559260796086,3.3800425061280244,29.758301377686358,0.3733348846435547,-1.2866327713708294,-1.2756671905517578,-3.6507777935289987,1.099443412425483,-2.46322249204038,-0.0881118890631356,0.7177779085020681,40.20615110537799,4.732102451174818,1.1875553014886209,9,0.1550006866455078,1.0516672134399414,2.6575002670288086,3.570000648498535,0.75,2,-0.0026381438123140866,1.0588132997492634,21.273332595825195,2.155536340979502,21.57666778564453,1.7603315946524924,21.64666748046875,-0.0026381438123140866
10852,2015-09-03,21.6200008392334,21.670000076293945,21.46333312988281,21.57333374023437,25571400.0,0.0065177513957477284,1.8182066454256287,-0.9333206179668839,25.83549717961438,23.742590390251497,-0.023733630161817842,1.3069580486123904,2.157974670529125,3.19155551803906,32.47540931482662,0.20666694641113637,-1.3797549041066688,-1.0034993171691902,-3.3187933449620175,1.3117947106236372,-2.161146331065602,0.15414769672722173,0.4079988664311571,55.78950115846239,24.381772556498163,1.1576470138964132,9,-0.34000110626220703,0.9116659164428711,2.5116658210754395,3.429999351501465,0.6899986267089879,3,0.001850092813415971,1.0705895024537357,21.479999542236328,1.0588132997492634,21.273332595825195,2.155536340979502,21.57666778564453,0.001850092813415971
10853,2015-09-04,21.296667098999023,21.433332443237305,21.170000076293945,21.356666564941406,27697200.0,-0.01495530655334798,1.4687653669745278,-1.2856909306411741,25.031157698213917,24.25722642942275,0.1800571803229829,1.5147314359788346,2.446822232497759,3.4662133472750014,34.089567806899424,0.4500007629394531,-1.4526475200718458,-1.2041664123535156,-3.5281071451479242,1.119774320440893,-2.366136778750718,-0.0421960459563131,0.5785326360990766,35.63223682696071,5.930344874484341,1.1619703663972039,9,0.23333263397216797,1.234999656677246,2.8141660690307617,3.75333309173584,0.9466667175292969,4,0.0309907575839945,1.8182066454256287,21.6200008392334,1.0705895024537357,21.479999542236328,1.0588132997492634,21.273332595825195,0.0309907575839945
10854,2015-09-08,22.126667022705078,22.166667938232425,21.726667404174805,21.74333381652832,53120400.0,0.03897323087447169,-1.1120057861416586,-6.388943637346219,40.38462630662764,27.43817880535331,-0.5844191340393508,0.5806097488064701,1.5884757752522347,2.5945309354758592,35.15465139699134,0.870000839233402,-1.5131913852584837,-0.2891664505004883,-2.53186179428754,1.9535288932865633,-1.4105141223940159,0.8321812213930393,-1.6266670227050781,96.28474854911711,61.05498365867477,1.1213476718935265,9,-0.5399999618530273,0.4049997329711914,1.984166145324707,2.6599998474121094,-2.1166667938232386,1,-0.010545356307258169,1.4687653669745278,21.296667098999023,1.8182066454256287,21.6200008392334,1.0705895024537357,21.479999542236328,-0.010545356307258169
10855,2015-09-09,21.706666946411133,22.336666107177734,21.670000076293945,22.286666870117188,28392600.0,-0.018981624112794138,-1.0408133475411272,-1.513043781129184,39.52642197264187,29.299222138732713,-0.06577963777504792,0.8662400129832335,1.9821866260980983,2.9772215391766856,36.864695671899405,0.6666660308837891,-1.499898799674078,-0.5956665039062514,-2.7330560047845758,1.541722996972073,-1.6643612543454154,0.47302824653291253,-1.1733335876464857,46.00004250664984,7.993412935823407,1.0686947504391624,9,0.0066661834716796875,0.8249998092651367,2.4041662216186523,2.7699995040893555,-1.9300003051757812,2,0.01904179457134969,-1.1120057861416586,22.126667022705078,1.4687653669745278,21.296667098999023,1.8182066454256287,21.6200008392334,0.01904179457134969
10856,2015-09-10,21.373332977294922,21.549999237060547,21.27666664123535,21.356666564941406,43574400.0,-0.01535629444811304,-2.0943384004145793,-0.028735197492822776,37.56492602782964,29.921889388246314,0.25753512757528085,1.030298272391498,2.2900815181924266,3.26954510071873,39.14823012295258,0.43000030517578125,-1.3737041793707867,-0.7880004882812486,-2.766282828345034,1.1902818517825366,-1.7771416583131412,0.20114068175064403,-0.7678663085937529,17.42854386931494,-22.67994092075767,0.9891411700318931,9,0.3400001525878906,1.1583337783813477,2.687500476837158,3.0900001525878906,-1.7433338165283203,3,0.04304429623920947,-1.0408133475411272,21.706666946411133,-1.1120057861416586,22.126667022705078,1.4687653669745278,21.296667098999023,0.04304429623920947
10857,2015-09-11,21.549999237060547,21.559999465942386,21.32999992370605,21.393333435058594,24187200.0,0.00826573281543408,1.6037743997235894,9.40009155413138,44.08264963836843,31.64848426978903,0.0068648634032584255,0.6933327187376364,2.079295917897703,3.053064858671789,41.667541389102844,0.22999954223633523,-1.1694568938485972,-0.48700084686279155,-2.272160913145644,1.2981592194200609,-1.3795808800042195,0.4055791862786364,-0.8752845908203142,32.571374387127676,-12.089634593201666,0.8925800331414262,9,0.16333389282226562,0.9300003051757812,2.5500006675720215,2.9066667556762695,-1.9333324432373082,4,0.03155453964037047,-2.0943384004145793,21.373332977294922,-1.0408133475411272,21.706666946411133,-1.1120057861416586,22.126667022705078,0.03155453964037047
10858,2015-09-14,21.426666259765625,21.55666732788086,21.273332595825195,21.549999237060547,20870100.0,-0.005723108197740467,3.1462863203729032,-0.7872361148311379,51.199984685739345,34.4484831616021,0.10695642849333709,0.6366588539758453,2.166587851698651,3.1333335278948162,44.34710626804351,0.28333473205566406,-1.0538395160646026,-0.4753337860107436,-1.9817119765600495,1.0310444045385623,-1.2285228812853966,0.27785530926390933,-0.6854735550878921,14.420091373344599,-31.106459129705023,0.7531890952746532,9,0.2866668701171875,0.9616670608520508,2.6733336448669434,2.938333511352539,-1.8433341979980504,0,0.04122588159388374,1.6037743997235894,21.549999237060547,-2.0943384004145793,21.373332977294922,-1.0408133475411272,21.706666946411133,0.04122588159388374
10859,2015-09-15,21.440000534057614,21.56666755676269,21.350000381469727,21.49333381652832,20582400.0,0.0006223214629066387,1.1666634877644466,0.43243326838022117,54.714072638077354,38.16143382302915,0.08068172766557069,0.44698205231718546,2.109424587904119,3.0725834991438177,46.87707397570262,0.2166671752929652,-1.025696082050171,-0.3354995727539105,-1.4958407511225502,0.8248416056147292,-0.9156701619382304,0.24467101643040934,-0.634988893279882,15.674098150110968,-31.681019178818058,0.58017058918432,9,0.3133325576782262,0.9383325576782262,2.7274994850158727,2.8716659545898473,-1.8933334350585902,1,0.03746890216698473,3.1462863203729032,21.426666259765625,1.6037743997235894,21.549999237060547,-2.0943384004145793,21.373332977294922,0.03746890216698473
10860,2015-09-16,21.56333351135254,21.59000015258789,21.350000381469727,21.53333282470703,16876200.0,0.005752470812629307,4.75995056190062,-0.5625134110578268,49.39550429326114,40.859426715597074,0.003141843482836748,0.20859227188443086,1.9292521729390373,2.898557806776811,47.585848720169516,0.23999977111816406,-0.9375963224664439,-0.13233327865600586,-1.094356180408301,0.8296896230962894,-0.6133447295321517,0.34867817222013997,-0.6970556919188056,91.57897906941726,41.83157226765704,0.4810114508761476,9,0.18999958038330078,0.8149995803833008,2.6041665077209473,2.696666717529297,-1.9300003051757777,2,-0.07203586039481835,1.1666634877644466,21.440000534057614,3.1462863203729032,21.426666259765625,1.6037743997235894,21.549999237060547,-0.07203586039481835
10861,2015-09-17,21.489999771118164,21.76333236694336,21.386667251586914,21.56666755676269,21399300.0,-0.003400853592315234,-1.658817351967041,-2.555534363277903,42.36967307896741,42.69655737108075,0.08721486898328124,0.18370784695456166,1.9515670013374162,2.9227592635218897,47.41524017441018,0.3766651153564453,-0.8290363419671323,-0.13733367919921946,-0.9316632993131115,0.6569959409146726,-0.5344984892561655,0.2598311308577266,-0.564906420174669,44.21781153051175,-3.1781815629937142,0.3971648100569454,9,0.2633333206176758,0.8883333206176758,2.6758337020874023,2.770000457763672,-2.0566673278808594,3,-0.07972699619036172,4.75995056190062,21.56333351135254,1.1666634877644466,21.440000534057614,3.1462863203729032,21.426666259765625,-0.07972699619036172
10862,2015-09-18,21.113332748413086,21.40999984741211,21.086666107177734,21.25,38655600.0,-0.01752754893982389,-2.403503488430457,1.7825903074933656,42.40985754079395,44.6275240202563,0.4296333835057986,0.44980949436774154,2.2747951480742223,3.249041947551497,47.3853142727475,0.4033336639404297,-0.6690859010112717,-0.42916736602783345,-1.0306780537097886,0.1723433216541217,-0.7299227098688092,-0.12841202218685766,-0.13177648722022184,3.9408853109637847,-38.49391461623839,0.3007553438409776,9,0.5983333587646484,1.265000343322754,3.0525007247924805,3.14666748046875,-1.7733325958251953,4,-0.07025577654280912,-1.658817351967041,21.489999771118164,4.75995056190062,21.56333351135254,1.1666634877644466,21.440000534057614,-0.07025577654280912
10863,2015-09-21,21.239999771118164,21.333332061767575,21.123332977294922,21.25,21358800.0,0.005999385516936018,1.3773792686482313,0.07317209328290511,45.28476885587572,45.17198430350609,0.32864310341054903,0.2625713801588745,2.0914057252107874,3.078708960766967,46.746492818773824,0.21999931335448863,-0.5379663397058181,-0.25550031661987305,-0.7904949893825766,0.27949435614283047,-0.5229976530012266,0.011997019761480487,-0.20423911608590473,22.660161006629682,-17.506452284223347,0.26749733638135204,9,0.4716663360595703,1.1100006103515625,2.9258337020874023,3.020000457763672,-2.0799999237060547,0,-0.07642810709924341,-2.403503488430457,21.113332748413086,-1.658817351967041,21.489999771118164,4.75995056190062,21.56333351135254,-0.07642810709924341
10864,2015-09-22,21.196666717529297,21.273332595825195,20.97333335876465,21.07666778564453,26402400.0,-0.0020401626203306877,1.1951376095573047,-11.999618539004388,48.84190630951455,46.207038118714166,0.2527631567984514,0.312474023894346,2.068176388789766,3.0767759495401066,44.78600102916796,0.2999992370605469,-0.417316603859188,-0.2928333282470703,-0.8388508666959993,0.25318421020185866,-0.5658420974715348,-0.019824559022605825,1.1399993896484375,28.27008090548472,-13.20595011826152,0.273008769224465,9,0.17166614532470703,1.0916671752929688,2.9691667556762695,3.063333511352539,-1.983333587646488,1,-0.07611265852604654,1.3773792686482313,21.239999771118164,-2.403503488430457,21.113332748413086,-1.658817351967041,21.489999771118164,-0.07611265852604654
10865,2015-09-23,21.239999771118164,21.309999465942386,21.040000915527344,21.239999771118164,17629800.0,0.002044333392902331,2.8571389645775116,0.0,46.18644761271481,47.16498496147919,0.1522864413498226,0.3008421322658279,1.9583792665387882,2.985041933856074,42.683136080799585,0.2699985504150426,-0.2557301881838505,-0.2598336219787605,-0.7765373985705679,0.25687015461304696,-0.5181855102746624,-0.0014817336828585326,1.0693996810913085,33.755284448811764,-7.555806255225534,0.2583518882959035,9,0.12833309173583984,0.7600002288818359,2.9258337020874023,2.9833335876464844,-1.9200000762939453,2,-0.07972376131668835,1.1951376095573047,21.196666717529297,1.3773792686482313,21.239999771118164,-2.403503488430457,21.113332748413086,-0.07972376131668835
10866,2015-09-24,21.27666664123535,21.32666778564453,21.100000381469727,21.1200008392334,20868600.0,0.0017263121710127116,-1.305091649694501,100.0,44.359244013477195,47.1957176698246,0.11227204420562842,0.2507799135239708,1.8558085051325648,2.896608970049371,40.449441616765256,0.2266674041748047,-0.25574567707166196,-0.20650005340576172,-0.7297046067751367,0.3167044999636133,-0.4681023300904492,0.05510222327892578,1.006011489105223,69.465665526625,28.747305793041832,0.2616022766846878,9,0.09166622161865234,0.5383329391479492,2.556666374206543,2.6416664123535156,-2.1966667175293004,3,-0.07723641408535864,2.8571389645775116,21.239999771118164,1.1951376095573047,21.196666717529297,1.3773792686482313,21.239999771118164,-0.07723641408535864
10867,2015-09-25,21.26000022888184,21.48666763305664,21.206666946411133,21.356666564941406,21489000.0,-0.0007833187704887612,-1.7541109704047653,-0.6170225717694384,49.33008178131902,46.98795068044457,0.09328608979918585,0.2182546716367817,1.8030842460186278,2.8664753428751446,39.1733091890501,0.2800006866455078,-0.22050015362108866,-0.18483314514159943,-0.6494329122905746,0.2797666220073758,-0.41713302871608704,0.04746673843288818,0.9964910060272167,55.84409311312236,13.88412114673823,0.2322998835744881,9,0.10833263397216442,0.5399999618530238,2.282499790191647,2.391666412353512,-2.056667327880863,4,-0.08592040291528291,-1.305091649694501,21.27666664123535,2.8571389645775116,21.239999771118164,1.1951376095573047,21.196666717529297,-0.08592040291528291
10868,2015-09-28,21.21999931335449,21.31666755676269,21.15999984741211,21.200000762939453,28183200.0,-0.0018815105878037253,-2.1333422342595942,-0.20688226357014508,26.712325411639014,43.876645433062535,0.11274466810335682,0.23679219669081064,1.776527245281681,2.8615232336169534,37.71502559110917,0.15666770935058238,-0.14265715162345316,-0.20350065231323455,-0.6682614950194292,0.2612601903929601,-0.4358810736663301,0.028879769039861003,1.0108287640316789,48.05172125513149,12.427960672576212,0.2323804213530967,9,0.14833354949951527,0.4150009155273473,2.3175005912780797,2.431667327880863,-1.8499984741210902,0,-0.08859562778512664,-1.7541109704047653,21.26000022888184,-1.305091649694501,21.27666664123535,2.8571389645775116,21.239999771118164,-0.08859562778512664
10869,2015-09-29,21.26000022888184,21.34666633605957,21.07666778564453,21.25,22920300.0,0.0018850573431534734,1.9454530321788617,0.5000476871724172,35.744704682086336,42.359889920709776,0.04975817298415919,0.1811379801274562,1.6721772692871788,2.774323013500556,36.18377328104812,0.26999855041503906,-0.1260782720007363,-0.14766635894774893,-0.61203246000753,0.3166997421120321,-0.37984940947763945,0.08451669158214159,0.9456779541318987,49.253572008097066,14.325088598357766,0.23218305052989047,9,0.10833263397216442,0.1583328247070277,2.0666666030883754,2.1866664886474574,-1.8033332824707067,1,-0.09877706297560929,-2.1333422342595942,21.21999931335449,-1.7541109704047653,21.26000022888184,-1.305091649694501,21.27666664123535,-0.09877706297560929
10870,2015-09-30,21.613332748413086,21.64666748046875,21.309999465942386,21.476667404174805,23937600.0,0.016619591520570243,2.311464645517103,13.666221628833597,57.56301157270775,44.04803864223648,-0.33049072576606875,-0.15327504523443736,1.2611432219047813,2.3727054427798606,33.97766138396629,0.3866672515869105,-0.13821556001246194,0.18866615295410227,-0.2798687085533871,0.6572010144615916,-0.04560127779964063,0.4229335837078452,0.5676985381156712,94.15179826263869,54.65467869988541,0.23426743075374404,9,-0.3033323287963867,0.04166698455810547,0.8525004386901855,0.9933338165283203,-2.0766658782958984,2,-0.11104255167248522,1.9454530321788617,21.26000022888184,-2.1333422342595942,21.21999931335449,-1.7541109704047653,21.26000022888184,-0.11104255167248522
10871,2015-10-01,21.42333221435547,21.64666748046875,21.293333053588867,21.586666107177734,23511600.0,-0.008790894780980385,1.4940962638842141,-1.1951376095573047,46.04166120291539,44.45157238247219,-0.16867999606310846,0.03400594358677367,1.385531435520715,2.515114508709683,32.23286800359835,0.3533344268798828,-0.1755259456687348,0.0014989852905280543,-0.4663117815347029,0.469309752115759,-0.2324063981220874,0.23540436870314352,0.7335451136180069,60.81835338838994,19.600604605920793,0.2339053834126163,10,-0.11333179473876953,0.23166751861572266,1.0425009727478027,1.1833343505859375,-1.8299999237060547,3,-0.09817952214370451,2.311464645517103,21.613332748413086,1.9454530321788617,21.26000022888184,-2.1333422342595942,21.21999931335449,-0.09817952214370451
10872,2015-10-02,21.65999984741211,21.65999984741211,21.136667251586914,21.253332138061523,21252000.0,0.011047190543871377,1.573760265652335,-2.4897937735011793,56.80933159074764,45.73207935301352,-0.35721277951560637,-0.21029326269773918,1.091633695984303,2.2271712077328374,30.56746796635653,0.5233325958251953,-0.19009458522763367,0.2361666679382317,-0.23553702579577163,0.707870361672235,0.0003148210712282662,0.47201851480523516,0.47320660117718916,100.0,53.10431959621967,0.23585184686700184,10,-0.34333324432373047,-0.005000114440917969,0.7916669845581055,0.9466667175292969,-2.1633319854736293,4,-0.11911357072397721,1.4940962638842141,21.42333221435547,2.311464645517103,21.613332748413086,1.9454530321788617,21.26000022888184,-0.11911357072397721
10873,2015-10-05,21.956666946411133,21.97333335876465,21.71333312988281,21.73666763305664,18900900.0,0.013696542063201811,1.0526430706450411,0.5409805310232586,62.938203910854696,47.298334642051316,-0.6051698956464691,-0.4795672648127862,0.7499975656194806,1.8846908870789534,28.226488055806282,0.31333351135253906,-0.1617553032326029,0.4998337745666497,-0.02388901288907519,1.0235565620223745,0.23797238083878725,0.7616951682945121,0.15334204038167343,98.1412900357575,45.342528524287765,0.261861393727863,10,-0.4499998092651367,-0.3016672134399414,0.45333337783813477,0.6499996185302734,-2.3966674804687464,0,-0.12539854305437714,1.573760265652335,21.65999984741211,1.4940962638842141,21.42333221435547,2.311464645517103,21.613332748413086,-0.12539854305437714
10874,2015-10-06,21.893333435058594,21.983333587646484,21.726667404174805,21.84666633605957,22232700.0,-0.002884477480444292,1.2646942502040577,0.2121238393313855,58.51977549137112,48.66870440634646,-0.4834630460986382,-0.4580977225092795,0.7688481640939955,1.8983972590374165,27.572605630995255,0.2566661834716797,-0.10361627961188447,0.44816694259643697,-0.02019847139206732,0.9165323565849413,0.2139842356021866,0.6823496495906873,0.19394203917364905,89.37005656717662,39.76337075926443,0.23418270699425195,10,-0.36333274841308594,-0.23833370208740234,0.372499942779541,0.7133331298828125,-2.700000762939453,1,-0.11525575140533373,1.0526430706450411,21.956666946411133,1.573760265652335,21.65999984741211,1.4940962638842141,21.42333221435547,-0.11525575140533373
10875,2015-10-07,22.1200008392334,22.1200008392334,21.92333221435547,21.946666717529297,21408000.0,0.010353261409330905,1.2692430427941064,3.714268197980954,65.07176727835551,50.97009588022183,-0.6394164229902515,-0.687457786028272,0.49167750709477787,1.6201492991453037,27.119959133705073,0.2266674041748047,-0.05673979279257679,0.654167652130127,0.10731716209087949,1.2010181421693744,0.3807424071105032,0.9275928971497507,-1.14666748046875,100.0,47.65812053167029,0.2734252450196235,10,-0.5216665267944336,-0.46500110626220703,0.05333232879638672,0.4866657257080078,-3.136667251586914,2,-0.12040387847085487,1.2646942502040577,21.893333435058594,1.0526430706450411,21.956666946411133,1.573760265652335,21.65999984741211,-0.12040387847085487
10876,2015-10-08,22.293333053588867,22.32999992370605,22.049999237060547,22.07666778564453,17923500.0,0.007835994926728818,-1.0740609922364264,1.249986245144536,81.27205158326565,54.51920363599367,-0.7301517230816295,-0.8309343867261063,0.26741787866850686,1.3921015897559457,26.00145680194454,0.28000068664550426,-0.013429423856997857,0.7814998626708984,0.12385723681673255,1.4391424885250643,0.4526785497438155,1.1103211755979814,-1.2970663452148443,96.92735555022806,36.87420584969768,0.32882131292708355,10,-0.5899991989135742,-0.6383333206176758,-0.12749958038330078,0.31333351135253906,-3.486665725708008,3,-0.1236542860973362,1.2692430427941064,22.1200008392334,1.2646942502040577,21.893333435058594,1.0526430706450411,21.956666946411133,-0.1236542860973362
10877,2015-10-09,22.229999542236328,22.34000015258789,22.170000076293945,22.31333351135254,20262000.0,-0.002840917111869179,1.4877953470196643,-0.3846208019719178,77.14803970488077,60.12317189079831,-0.5752473258308761,-0.7526327784007947,0.27879027793153455,1.4183709371090814,24.853744298373698,0.1700000762939453,0.04090346375387455,0.6841663360595689,-0.04788656700463534,1.4162192391237731,0.318139884527465,1.0501927875916728,-1.1803835052490257,82.4467210869447,16.933944299020084,0.3660264515321022,10,-0.5216655731201172,-0.5733327865600586,-0.1466660499572754,0.3766670227050781,-2.9399986267089844,4,-0.11860851578414677,-1.0740609922364264,22.293333053588867,1.2692430427941064,22.1200008392334,1.2646942502040577,21.893333435058594,-0.11860851578414677
10878,2015-10-12,22.309999465942386,22.333332061767575,22.19333267211914,22.22333335876465,16931700.0,0.0035987370829253518,1.1000228885329038,-1.0399853516743005,79.92825917756461,65.03245572362923,-0.5412935384533704,-0.804299332031853,0.14862178071850352,1.3042166492427292,23.57493734508256,0.13999938964843395,0.10704074639222938,0.7199995994567914,-0.0847582699794458,1.5247574688930285,0.3176206647386728,1.12237853417491,-1.182960382019047,95.10857903428001,23.856884135229222,0.40237893471811903,10,-0.571665763854984,-0.6533327102661168,-0.4041662216186559,0.2966670989990199,-2.336666107177738,0,-0.12610182300984063,1.4877953470196643,22.229999542236328,-1.0740609922364264,22.293333053588867,1.2692430427941064,22.1200008392334,-0.12610182300984063
10879,2015-10-13,22.24333381652832,22.31333351135254,22.086666107177734,22.206666946411133,26575200.0,-0.0029881510986065063,1.5660519951632406,0.4230820018486556,76.63716186791687,67.15180575643024,-0.3581349361660422,-0.7108076384167461,0.161160666702024,1.334875809154024,22.313913184230366,0.2266674041748047,0.16037135906790567,0.6131672859191895,-0.23886997140878208,1.465204543247161,0.1871486572552037,1.0391859145831752,-1.0435170684851087,76.80015014602617,0.7721407849747237,0.426018628663986,10,-0.505000114440918,-0.5866670608520508,-0.21250057220458984,0.36333274841308594,-1.933334350585934,1,-0.1206354394857857,1.1000228885329038,22.309999465942386,1.4877953470196643,22.229999542236328,-1.0740609922364264,22.293333053588867,-0.1206354394857857
10880,2015-10-14,20.01000022888184,22.649999618530273,20.00666618347168,22.203332901000977,242694300.0,-0.10040462486729218,-1.4030295621596034,-59.81783187682054,34.477134266063885,65.8668583190023,1.814681498572206,1.4758552340512594,2.312547788513072,3.5201812423223764,22.2271476513567,2.6433334350585938,0.22091383889302563,-1.5424996376037576,-2.661538280074158,-0.42346099513335744,-2.1020189588389577,-0.9829803163685575,2.329999923706051,0.126130338531654,-73.56225279601992,0.5595193212352,10,1.318332672119137,1.318332672119137,2.0491666793823207,2.5966663360595668,0.22333335876464488,2,-0.040812970885624744,1.5660519951632406,22.24333381652832,1.1000228885329038,22.309999465942386,1.4877953470196643,22.229999542236328,-0.040812970885624744
10881,2015-10-15,19.77666664123535,20.156667709350586,19.536666870117188,19.899999618530273,138760500.0,-0.011660848824464387,-1.0552541729893778,0.05623085766363065,32.7385634609614,63.192328526803834,2.0002156170439562,1.6593232182288986,2.4459940657210097,3.7087517434697936,22.728564505717504,0.6200008392333984,0.24515743392417022,-1.690166568756105,-3.062914669783936,-0.31741846772827387,-2.3765406192700205,-1.0037925182421894,2.873332977294922,7.7087735398824835,-65.4180007713316,0.6863740505139161,10,1.316666603088379,1.316666603088379,2.3458333015441895,2.8299999237060547,0.24666595458984375,3,-0.04011459908692239,-1.4030295621596034,20.01000022888184,1.5660519951632406,22.24333381652832,1.1000228885329038,22.309999465942386,-0.04011459908692239
10882,2015-10-16,19.6299991607666,19.82999992370605,19.456666946411133,19.82333374023437,78585300.0,-0.007416188133693935,2.6128948898508555,1.5675821966533379,31.945503279887248,59.748695123363,2.0435458045333874,1.7804497930847205,2.496747580540699,3.807805343736142,22.85134805399692,0.3733329772949183,0.19345692832117578,-1.7626673698425286,-3.358059433756768,-0.167275305928289,-2.5603634017996484,-0.9649713378854088,3.020000457763672,5.427941030661333,-67.94306503979526,0.797696031957119,10,1.4233341217041016,1.4233341217041016,2.4925007820129395,2.9766674041748047,0.4566669464111328,4,-0.04194253021321015,-1.0552541729893778,19.77666664123535,-1.4030295621596034,20.01000022888184,1.5660519951632406,22.24333381652832,-0.04194253021321015
10883,2015-10-19,19.61666679382324,19.76666641235352,19.5,19.59666633605957,53417400.0,-0.0006791832660905106,-1.5000000000000333,-0.10344997681598148,31.226199908133452,56.71607561411438,1.8886545975354423,1.7559594452685765,2.4285822887132618,3.7748257539458088,22.980766977795174,0.2666664123535192,0.1729366777295347,-1.6948330879211468,-3.477153731083586,0.08748755524129237,-2.5859934095023682,-0.8036727663399255,2.8417328643798854,5.010434672499301,-68.46133892876914,0.8911603215812205,10,1.4366664886474645,1.4366664886474645,2.4799995422363317,2.9899997711181676,0.3566665649414098,0,-0.016652466075365746,2.6128948898508555,19.6299991607666,-1.0552541729893778,19.77666664123535,-1.4030295621596034,20.01000022888184,-0.016652466075365746
10884,2015-10-20,19.583332061767575,19.666667938232425,19.523332595825195,19.6200008392334,31271100.0,-0.0016993066358327313,1.2051086430258002,-1.833396910166439,24.979465061924557,52.261375367844266,1.7431692480766152,1.752058936723035,2.375880094296857,3.764218288080034,22.903947658528022,0.14333534240723012,0.1052647336578012,-1.6475010871887257,-3.59049945267169,0.29549727829423844,-2.6190002699302077,-0.6760019044472436,2.6949636337280296,3.966549318909044,-64.12621059643661,0.9714991827414825,10,1.4700012207031286,1.4700012207031286,2.4675011634826696,3.0233345031738317,0.49666786193847656,1,0.01991496113975777,-1.5000000000000333,19.61666679382324,2.6128948898508555,19.6299991607666,-1.0552541729893778,19.77666664123535,0.01991496113975777
10885,2015-10-21,19.546667098999023,19.68000030517578,19.523332595825195,19.600000381469727,39352800.0,-0.0018722535395359063,-2.1332824718672514,1.4544603381012895,25.960739243312062,46.11567399673831,1.5381748423721398,1.7448168077740078,2.319472509610879,3.753833436668863,22.91388592124688,0.15666770935058594,-0.013828968283082332,-1.5994994163513176,-3.6832897411516115,0.48429090844897615,-2.6413945787514663,-0.557604253951169,2.562330871551513,12.857150642230833,-53.836035728008184,1.041895162400147,10,1.5066661834716797,1.5066661834716797,2.5191659927368164,3.059999465942383,0.4166660308837855,2,0.039051791442360706,1.2051086430258002,19.583332061767575,-1.5000000000000333,19.61666679382324,2.6128948898508555,19.6299991607666,0.039051791442360706
10886,2015-10-22,19.63333320617676,19.98666763305664,19.546667098999023,19.64666748046875,43765500.0,0.004433804839402811,-3.7142959322345632,0.25001788141041903,23.001767939966385,40.09942157841449,1.156081777098212,1.61133795591687,2.1318371305948283,3.6212083062842986,22.67149369130034,0.4400005340576172,-0.1277050406946607,-1.43066663742065,-3.6197290254510257,0.7583957506097256,-2.5251978314358396,-0.3361354434054604,2.316524902925412,33.33321337445591,-27.942857316523522,1.0945311940151883,10,1.4200000762939418,1.4200000762939418,2.4324998855590785,2.973333358764645,-0.020000457763675428,3,0.03056029127448201,-2.1332824718672514,19.546667098999023,1.2051086430258002,19.583332061767575,-1.5000000000000333,19.61666679382324,0.03056029127448201
10887,2015-10-23,19.433332443237305,19.76000022888184,19.406667709350586,19.729999542236328,39121800.0,-0.010186796140990273,-1.0190627741840759,22.24846230868852,15.496785325687384,32.94036892820591,1.0254983694419408,1.7575849501861498,2.2315134074619927,3.7717043950096425,22.947546973674484,0.35333251953125355,-0.2976664794383197,-1.5393340110778801,-3.843371493338058,0.7647034711822975,-2.691352752207969,-0.3873152699477913,2.366934196103408,4.597368516246996,-49.86679321681114,1.1520187411300895,10,1.595001220703125,1.595001220703125,2.632500648498535,3.1733341217041016,0.23000144958496094,4,0.030360215074342944,-3.7142959322345632,19.63333320617676,-2.1332824718672514,19.546667098999023,1.2051086430258002,19.583332061767575,0.030360215074342944
10888,2015-10-26,19.34000015258789,19.483333587646484,19.32333374023437,19.46666717529297,32519400.0,-0.0048026909909573146,1.0000000000000444,0.42696687004545486,15.37068634582505,26.1329827590846,0.7299986985461437,1.7948750423901316,2.2184667912764944,3.8184252594795254,23.191532914476063,0.15999984741211293,-0.5379113849812036,-1.5386663436889663,-3.9510686094287486,0.8737359220508161,-2.7448674765588557,-0.3324652108190769,2.268778572353611,2.512522356216269,-45.5726038089125,1.206201132869891,10,1.6466665267944336,1.6466665267944336,2.7049994468688965,3.2666664123535156,0.1100006103515625,0,0.038607339643166094,-1.0190627741840759,19.433332443237305,-3.7142959322345632,19.63333320617676,-2.1332824718672514,19.546667098999023,0.038607339643166094
10889,2015-10-27,19.15999984741211,19.34666633605957,19.126667022705078,19.336666107177734,31534200.0,-0.009307151176609185,1.237280574144118,1.3947297093811173,9.340617593626689,23.340036462147133,0.47677017645320063,1.9072686054202492,2.292853908984071,3.9560956555622546,23.381121674131467,0.2199993133544922,-0.7906263930099868,-1.6136666297912612,-4.136463817542012,0.9091305579594895,-2.8750652236666383,-0.35226803591588407,2.220234379058681,3.8759070988804316,-36.08737057528705,1.2613985938753753,10,0.48166751861572266,1.7283334732055664,2.870833396911621,3.446666717529297,0.5200004577636719,1,0.0424495572980077,1.0000000000000444,19.34000015258789,-1.0190627741840759,19.433332443237305,-3.7142959322345632,19.63333320617676,0.0424495572980077
10890,2015-10-28,19.21333312988281,19.239999771118164,19.053333282470703,19.21999931335449,35504100.0,0.002783574263853783,6.999918257243234,0.03773320089825531,6.249983066855393,20.396860862802026,0.3336302332344765,1.7548884051835891,2.158462360181577,3.8627079190540776,24.503815717422633,0.18666648864746094,-1.0829788619598837,-1.4403333663940465,-4.022580557435258,1.1419138246471654,-2.7314569619146525,-0.14920977087344056,1.8964730321360967,17.14282210996087,-14.969848116925295,1.2911235955206057,10,0.3066673278808629,1.6383333206176793,2.615000247955326,3.3933334350585973,0.6733341217041051,2,0.04510757128732146,1.237280574144118,19.15999984741211,1.0000000000000444,19.34000015258789,-1.0190627741840759,19.433332443237305,0.04510757128732146
10891,2015-10-29,19.31999969482422,19.373332977294922,19.15999984741211,19.239999771118164,38566500.0,0.005551694972462107,1.2857142857142858,-12.000858369098712,9.167428535947906,17.865963669030986,0.17363248055977465,1.5626857193364785,1.980084592281699,3.716945630273525,25.511737349844054,0.2133331298828125,-1.3907741443227764,-1.228500175476075,-3.8497929089677356,1.3927925580155858,-2.539146542221907,0.0821461912697572,1.5019002640579373,37.73579813061895,11.494750354721596,1.3106463667458308,10,0.20000076293945312,1.5316667556762695,2.364166736602783,3.2866668701171875,0.8466682434082067,3,0.03329883256835342,6.999918257243234,19.21333312988281,1.237280574144118,19.15999984741211,1.0000000000000444,19.34000015258789,0.03329883256835342
10892,2015-10-30,19.07999992370605,19.373332977294922,19.07999992370605,19.24333381652832,47416500.0,-0.012422348597783017,-2.5918210056752033,-2.0416756073719537,6.6248723168612145,15.132482825556293,0.3658872440060179,1.6859262488760827,2.145610262728713,3.9136089121202353,26.296492252653408,0.29333305358887074,-1.4144831318914513,-1.339499950408939,-3.9843091262267833,1.3053092254089051,-2.6619045383178594,-0.01709536250001875,1.494300700478501,6.201540072034802,-10.860270741337644,1.3224045879089221,10,0.44000053405762074,1.7716665267944371,2.511666297912601,3.526666641235355,0.7900009155273473,4,0.02795245423687831,1.2857142857142858,19.31999969482422,6.999918257243234,19.21333312988281,1.237280574144118,19.15999984741211,0.02795245423687831
10893,2015-11-02,19.203332901000977,19.203332901000977,18.92333221435547,19.09666633605957,32157600.0,0.006463992546545505,4.250017881410486,-0.6530583646682251,9.788334692361872,13.444579451160438,0.1986468143252509,1.418469821969147,1.9680106933467343,3.7471634250028956,28.086594660463405,0.2800006866455078,-1.4081990147560468,-1.0785002708435059,-3.6725607363316293,1.5155601946446176,-2.375530503587566,0.21852996190055407,1.158032295343638,62.222269317170344,50.53927356398208,1.2970302327440613,11,0.2516670227050781,1.5833330154418945,2.380833625793457,3.4033336639404297,0.5066661834716797,0,0.023954226810144474,-2.5918210056752033,19.07999992370605,1.2857142857142858,19.31999969482422,6.999918257243234,19.21333312988281,0.023954226810144474
10894,2015-11-03,19.3700008392334,19.44333267211914,19.176666259765625,19.190000534057614,30761700.0,0.008679115187537834,-1.5806153902947746,1.6875044703526547,31.322972792447885,14.040383178842198,-0.0016366165252925668,1.1099764438148725,1.775726052483975,3.5406288726644135,29.74041015514215,0.2666664123535156,-1.3817698091619839,-0.7856657028198235,-3.2937413250906467,1.7224099194509996,-2.039703513955235,0.46837210831558806,0.7612790799929527,85.89773685947988,69.74752912107844,1.2540378111354116,11,0.08499908447265625,1.4166650772094727,2.1316657066345215,3.236665725708008,0.48333168029785156,1,0.004130093972118942,4.250017881410486,19.203332901000977,-2.5918210056752033,19.07999992370605,1.2857142857142858,19.31999969482422,0.004130093972118942
10895,2015-11-04,19.456666946411133,19.586666107177734,19.39666748046875,19.52666664123535,30169500.0,0.00447424385249362,1.0,-0.38888653414147495,39.787237150955065,15.905435313396497,-0.11444715638565128,0.857514726703176,1.6730562722343443,3.416856558127698,31.711361571775193,0.21666526794433594,-1.3491961481850012,-0.5658329010009773,-2.91238376896759,1.7807179669656357,-1.7391083349842837,0.6074425329823292,0.4813413400358755,80.40215309766575,60.57408820225794,1.173275433983306,11,-0.11500072479248047,1.3299989700317383,1.9366660118103027,3.138333320617676,0.3299999237060547,2,0.01147850037109488,-1.5806153902947746,19.3700008392334,4.250017881410486,19.203332901000977,-2.5918210056752033,19.07999992370605,0.01147850037109488
10896,2015-11-05,19.536666870117188,19.65999984741211,19.47333335876465,19.503332138061523,26581500.0,0.004111697236037104,-3.000040872213026,-0.4762125340599455,46.888919689076374,19.393450242661938,-0.23423335123026234,0.5906881200834775,1.5590617499149495,3.297603522094896,34.19507241794065,0.20333290100097656,-1.2875774493082375,-0.3479996681213393,-2.4433237578623803,1.7473244216197017,-1.3956617129918598,0.6996623767491812,0.23899324479517503,83.25798884590887,59.06342546274755,1.047662044870521,11,-0.24500083923339844,1.2499990463256836,1.9458332061767578,3.0166664123535156,0.5933322906494141,3,0.017915050903850815,1.0,19.456666946411133,-1.5806153902947746,19.3700008392334,4.250017881410486,19.203332901000977,0.017915050903850815
10897,2015-11-06,19.593332290649414,19.733333587646484,19.43666648864746,19.63999938964844,29931900.0,0.0029004651053810004,1.5428372910450812,-1.3999542255536912,49.24402150404758,23.157154149131106,-0.2970544586390709,0.3439991080350744,1.4549268462965657,3.199593479353105,36.71158024981933,0.29666709899902344,-1.2298168086915418,-0.15950088500976634,-1.941930184080416,1.6229284140608833,-1.0507155345450911,0.7317137645255585,-0.6700000762939453,82.7159185634157,53.777478058985636,0.8912146495353255,11,-0.2649993896484375,1.193333625793457,1.8891677856445312,2.960000991821289,0.2866668701171875,4,0.029261773295021776,-3.000040872213026,19.536666870117188,1.0,19.456666946411133,-1.5806153902947746,19.3700008392334,0.029261773295021776
10898,2015-11-09,19.49666786193848,19.593332290649414,19.34000015258789,19.5,25321200.0,-0.004933536943946271,1.6667001295011696,0.07140229697134934,47.302971557055294,27.375193478400952,-0.19649297294704482,0.23092891488680323,1.5142702078672166,3.2526008422681976,39.4240941555936,0.25333213806152344,-1.1704450031963844,-0.11549873352050355,-1.431136419645206,1.200138952604199,-0.7733175765828548,0.5423201095418477,-0.5571356201171902,57.485249474052736,24.339279238875463,0.6578188430623518,11,-0.16833496093750355,1.289998054504391,1.989165306091305,3.056665420532223,0.6033325195312464,0,0.019148552970107424,1.5428372910450812,19.593332290649414,-3.000040872213026,19.536666870117188,1.0,19.456666946411133,0.019148552970107424
10899,2015-11-10,19.559999465942386,19.56999969482422,19.43666648864746,19.43666648864746,22844700.0,0.0032483296352163737,-1.162166341900962,-37.01316542648586,50.408135143530544,32.28165482025375,-0.22028275457272883,-0.04610243158247229,1.4158406205765601,3.1468145981812334,42.10431211567035,0.1333332061767578,-1.0613960718149826,0.08199958801269958,-0.3631977727849822,0.5271969488103814,-0.1405990923861431,0.30459826841154225,-0.6045911972045914,55.932014353603854,19.384392216923352,0.22259868039884165,11,-0.2316665649414098,1.2266664505004847,2.0208339691162074,2.971667289733883,0.10000038146972301,1,0.007668692363281826,1.6667001295011696,19.49666786193848,1.5428372910450812,19.593332290649414,-3.000040872213026,19.536666870117188,0.007668692363281826
10900,2015-11-11,19.19333267211914,19.57666778564453,19.156667709350586,19.5,26069700.0,-0.018745746617308545,-1.2105426948019355,-2.4864990257028143,38.50169717934273,35.54101800285317,0.16008306344965106,0.2700924293950422,1.7522039824657654,3.4681975098818754,41.71245282620938,0.4200000762939453,-0.9482036108368455,-0.24383382797241282,-0.6293934424572996,0.14172578651247392,-0.43661363521485796,-0.051054020729967675,-0.2223658970031721,6.358094721488131,-29.332233997431644,0.19277980724244373,11,0.13500022888183594,1.5933332443237305,2.399167537689209,3.338334083557129,0.423334121704098,2,0.034386933144281207,-1.162166341900962,19.559999465942386,1.6667001295011696,19.49666786193848,1.5428372910450812,19.593332290649414,0.034386933144281207
10901,2015-11-12,18.983333587646484,19.25666618347168,18.97333335876465,19.21333312988281,28654500.0,-0.01094125173882432,-1.26666259765625,0.7499968901991401,38.30154793296558,39.06064862686477,0.35459312711887137,0.4401777395064457,1.9221721234621256,3.6324027471669424,40.977653092244516,0.28333282470703125,-0.7961793733251064,-0.4141662597656257,-0.8155722433609789,-0.012760276170272533,-0.6148692515633023,-0.21346326796794912,0.75,1.3158191934427381,-36.72511409500655,0.2007029917976761,11,0.3449993133544922,1.8033323287963867,2.6433334350585938,3.548333168029785,0.8666667938232422,3,0.04231781940520052,-1.2105426948019355,19.19333267211914,-1.162166341900962,19.559999465942386,1.6667001295011696,19.49666786193848,0.04231781940520052
10902,2015-11-13,18.80666732788086,19.020000457763672,18.76666641235352,18.913333892822266,37544700.0,-0.009306387571495378,-1.7142681979810193,0.46376859668618964,36.710935034617584,42.05204866489318,0.5458071996187854,0.581830151511582,2.051415860274794,3.762794201476595,40.24400610014312,0.2533340454101527,-0.638874626229466,-0.5496659278869629,-1.0145338768761043,-0.08479797889782148,-0.7820999023815318,-0.31723195339239396,0.9114662551879888,4.8388250413575635,-36.139021600798664,0.2324339744945705,11,0.4433326721191406,1.9016656875610352,2.872499465942383,3.72499942779541,1.3733329772949219,4,0.07036503649553616,-1.26666259765625,18.983333587646484,-1.2105426948019355,19.19333267211914,-1.162166341900962,19.559999465942386,0.07036503649553616
10903,2015-11-16,19.290000915527344,19.343332290649414,18.786666870117188,18.796667098999023,39964800.0,0.02570011896419011,-1.1688223382317424,-4.625008940705243,52.81388355398635,44.43992763839745,0.08499887230220438,0.0767012838457326,1.5357219861052869,3.238294230342646,39.1084227933914,0.5566654205322266,-0.48245420761680435,-0.049999046325684304,-0.4990392850596521,0.3990411924082835,-0.27451916569267,0.17452107304130138,0.39007398071289145,64.60908838308899,18.155782706934104,0.22452011936698452,11,-0.04000091552734375,1.4183320999145508,2.3924994468688965,3.241665840148926,1.0733318328857422,0,0.030585703330078262,-1.7142681979810193,18.80666732788086,-1.26666259765625,18.983333587646484,-1.2105426948019355,19.19333267211914,0.030585703330078262
10904,2015-11-17,19.97333335876465,20.299999237060547,19.733333587646484,19.780000686645508,74037900.0,0.03542417889090199,-2.953478469154202,0.3918901677563029,62.92520515400581,47.01081297206976,-0.5629510016713049,-0.6070383166995938,0.8005449679779133,2.515967178106301,37.106791096769754,1.0099983215332031,-0.2626751567633221,0.6138333320617662,0.09228260258737819,1.1353840615361541,0.35305796732457395,0.8746086967989584,-1.2066669464111293,78.6956965224876,27.356068158750475,0.2607753647371932,11,-0.4400005340576172,0.7349996566772461,1.7241668701171875,2.558333396911621,0.3033332824707031,1,0.006341806869682776,-1.1688223382317424,19.290000915527344,-1.7142681979810193,18.80666732788086,-1.26666259765625,18.983333587646484,0.006341806869682776
10905,2015-11-18,20.309999465942386,20.356666564941406,19.850000381469727,20.01333236694336,44633100.0,0.016855779710400975,1.5982794794422734,1.534490242891832,65.6151755517034,49.09150806791721,-0.8558434556833703,-0.9313353732310894,0.42841738198601576,2.1455939500424357,35.06661814499821,0.5066661834716797,-0.04358536438321181,0.9123328208923382,0.24247723831950552,1.582188403465171,0.5774050296059237,1.2472606121787528,-1.5233325958251989,97.06496260877306,42.186759005916336,0.3349277912864162,11,-0.7483329772949254,0.39833354949950817,1.3875007629394496,2.221667289733883,-0.059999465942386365,2,-0.03200392100552507,-2.953478469154202,19.97333335876465,-1.1688223382317424,19.290000915527344,-1.7142681979810193,18.80666732788086,-0.03200392100552507
10906,2015-11-19,20.233333587646484,20.453332901000977,20.143333435058594,20.373332977294922,34698300.0,-0.0037747848504113835,1.0666683620919852,-0.4719073672840839,69.17965813538193,51.30657880473213,-0.7486963551785983,-0.8510478852864267,0.4787457725857216,2.1903726743194802,33.84885516304274,0.3099994659423828,0.021394258872653893,0.8056669235229492,0.0439297993444292,1.5674040477014692,0.424798361433691,1.1865354856122075,-1.3838667297363294,86.95656107266883,24.85031354138284,0.38086856208925945,11,-0.6233339309692383,-0.6233339309692383,1.0949993133544922,2.051666259765625,0.3033332824707031,3,-0.030477765374251176,1.5982794794422734,20.309999465942386,-2.953478469154202,19.97333335876465,-1.1688223382317424,19.290000915527344,-0.030477765374251176
10907,2015-11-20,20.023332595825195,20.489999771118164,20.00666618347168,20.32666778564453,37113300.0,-0.010378961574058487,-1.8712771442006446,2.1666893732970025,63.25433439758683,53.07895245368009,-0.5266703384384712,-0.6267110216460665,0.6537306719528715,2.3618853943942035,32.29891440421281,0.4833335876464844,0.05909924582127957,0.5661659240722656,-0.24084769510520943,1.3731795432497407,0.1626591144835281,0.9696727336610032,-1.0776337753295913,72.60270291152551,10.076927362007488,0.40350680958873686,11,-0.39499950408935547,-0.39499950408935547,1.0700006484985352,2.026667594909668,0.536666870117191,4,-0.00865651177325033,1.0666683620919852,20.233333587646484,1.5982794794422734,20.309999465942386,-2.953478469154202,19.97333335876465,-0.00865651177325033
10908,2015-11-23,20.086666107177734,20.24666786193848,19.959999084472656,20.09666633605957,31731000.0,0.0031629855344730284,-1.1772234414723983,0.032967585751564124,61.98440052640406,54.36520416288825,-0.5559784186868306,-0.6653509483054627,0.5593710519003601,2.260147591980388,30.599802803537695,0.28666877746582387,0.08092919810149724,0.5921661376953118,-0.2598535316977042,1.4441858070883278,0.1661563029988038,1.0181759723918198,-1.0174232106323267,46.69595751063117,-12.341634330442176,0.4260098346965075,11,-0.45833301544189453,-0.45833301544189453,0.9666671752929688,1.9233341217041016,0.3466663360595703,0,0.004646574872108511,-1.8712771442006446,20.023332595825195,1.0666683620919852,20.233333587646484,1.5982794794422734,20.309999465942386,0.004646574872108511
10909,2015-11-24,19.97333335876465,20.13999938964844,19.953332901000977,19.983333587646484,37361700.0,-0.005642188096738887,-6.466488651535522,1.0,58.563554076320266,56.59429937366353,-0.4222527732978385,-0.5143310957017491,0.6392911947421283,2.3304611400269906,28.586165941509545,0.1866664886474645,0.09313529857559288,0.43816671371460103,-0.42420684301511713,1.3005402704443192,0.006979935349740174,0.8693534920794619,-0.7904299122534191,19.270796080394824,-35.53323351929993,0.4311867783648592,11,-0.3450002670288086,-0.3450002670288086,1.0799999237060547,1.984999656677246,0.5133342742919922,1,0.01952600412976624,-1.1772234414723983,20.086666107177734,-1.8712771442006446,20.023332595825195,1.0666683620919852,20.233333587646484,0.01952600412976624
10910,2015-11-25,20.07999992370605,20.23666763305664,19.959999084472656,20.0,23460600.0,0.005340448838730971,-2.4583189290354883,-7.999809269501839,58.92663415600224,58.8859756206676,-0.435741697283202,-0.5826108316033753,0.49578660469629554,2.174252692490313,26.38061408278814,0.2766685485839844,0.12111068848818718,0.5014999389648409,-0.3796750711171697,1.3826749490468515,0.06091243392383561,0.9420874440058462,-0.7925287712262659,23.6025418668783,-26.462032642886395,0.44058750504100536,11,-0.4516668319702113,-0.4516668319702113,0.973333358764652,1.786666870117191,0.8933334350585973,2,0.009794159276719894,-6.466488651535522,19.97333335876465,-1.1772234414723983,20.086666107177734,-1.8712771442006446,20.023332595825195,0.009794159276719894
10911,2015-11-27,19.96333312988281,20.229999542236328,19.956666946411133,20.14666748046875,16022700.0,-0.005810099316061579,-1.7796527979827368,-2.2916815678422178,55.96135797772263,61.024911503234826,-0.1848856019266094,-0.4377179294370386,0.5758643021328389,2.2440815802644316,24.460120063715106,0.2733325958251953,0.13769682166810426,0.35266647338866974,-0.5357158407846825,1.241048787562022,-0.09152468369800815,0.7968576304753476,-0.5796596879119527,1.863395979641657,-42.250475422780845,0.4441911570866762,11,-0.32499980926513317,-0.3350000381469691,1.0900001525878942,1.8933334350585973,1.2199993133544957,4,0.014359669713074341,-2.4583189290354883,20.07999992370605,-6.466488651535522,19.97333335876465,-1.1772234414723983,20.086666107177734,0.014359669713074341
10912,2015-11-30,19.613332748413086,20.020000457763672,19.57666778564453,19.956666946411133,44827800.0,-0.017532161548003855,-1.128009814513028,1.8727215980024605,51.737810664269446,60.90534784882185,0.32583909660695554,-0.048183307042240386,0.8965971260568999,2.546223563433635,22.565380184734003,0.4433326721191406,0.20518899260623868,-0.02400054931640483,-0.8766111074579506,0.8286100088251409,-0.4503058283871759,0.40230472975436626,-0.14115320011044474,5.472381879620665,-35.42372960327934,0.42630527907077237,11,0.4200010299682617,0.015000343322753906,1.4400005340576172,2.2433338165283203,2.063333511352539,0,0.04707686009043055,-1.7796527979827368,19.96333312988281,-2.4583189290354883,20.07999992370605,-6.466488651535522,19.97333335876465,0.04707686009043055
10913,2015-12-01,19.663333892822266,19.76333236694336,19.549999237060547,19.709999084472656,36612300.0,0.002549344624422689,1.7826346560517476,0.13591769163250114,51.545380744368174,59.64092291441766,0.37365859184828665,-0.06530349459732676,0.8132225266496818,2.4463593061785005,20.39007616182484,0.2133331298828125,0.29750917246769504,0.003000545501709695,-0.824771005651634,0.8307720966550534,-0.41088523007496036,0.41688632107837975,0.8266658782958984,16.505005388709264,-21.560161274614345,0.4138857755766715,12,0.35666561126708984,-0.03500080108642578,1.364999771118164,2.168333053588867,1.5166664123535156,1,0.04560089240245424,-1.128009814513028,19.613332748413086,-1.7796527979827368,19.96333312988281,-2.4583189290354883,20.07999992370605,0.04560089240245424
10914,2015-12-02,19.450000762939453,19.76333236694336,19.440000534057614,19.536666870117188,40760700.0,-0.010849285835536016,-5.062477648236555,1.8571895691980709,54.02301255980647,58.352904804206894,0.5642915018505867,0.16267053164887457,0.9914121311429156,2.604037558922947,18.92667194173821,0.32333183288574574,0.4129072482462277,-0.21433258056640625,-1.036954077039077,0.6082889159062645,-0.6256433288027416,0.19697816766992915,1.0211989974975602,1.255258174261782,-39.1343813222478,0.41131074823633546,12,0.5149993896484375,0.17833232879638672,1.536665916442871,2.339999198913574,1.9566669464111328,2,0.050556896746838165,1.7826346560517476,19.663333892822266,-1.128009814513028,19.613332748413086,-1.7796527979827368,19.96333312988281,0.050556896746838165
10915,2015-12-03,19.68000030517578,19.886667251586914,19.53333282470703,19.56333351135254,47532300.0,0.011825168802799046,-2.999978407557355,-1.346164003697346,60.851509598541625,57.42755496678019,0.2632077217657489,-0.052427542837513386,0.7268201273669135,2.319634581786559,17.68818064212222,0.43666648864746094,0.4650528724911638,0.004500293731688032,-0.8122945117093856,0.8212950991727617,-0.40389710898885056,0.4128976964522266,0.7499514862060543,30.3797560039309,-14.334788317416567,0.4083974027205368,12,0.2849998474121094,-0.051667213439941406,0.5850000381469727,1.9833335876464844,1.5266666412353516,3,0.04098919285426583,-5.062477648236555,19.450000762939453,1.7826346560517476,19.663333892822266,-1.128009814513028,19.613332748413086,0.04098919285426583
10916,2015-12-04,19.886667251586914,19.950000762939453,19.676666259765625,19.683332443237305,31305900.0,0.010501369065364363,-1.5230817986548821,1.742867886278549,66.66666666666666,57.80670299667795,0.0024527185488523173,-0.24404100769124426,0.48606692210360336,2.0599587847807044,16.53685169130367,0.2733345031738281,0.4343055402794924,0.19366722106933665,-0.6255971834271392,1.0129316255658125,-0.2159649811788995,0.6032994233175728,0.5036864895019519,77.01151315248612,26.12716691783441,0.40963220224823704,12,-0.04333305358886719,-0.2583341598510742,0.299166202545166,1.6783332824707031,0.753332138061527,4,0.05464294712785622,-2.999978407557355,19.68000030517578,-5.062477648236555,19.450000762939453,1.7826346560517476,19.663333892822266,0.05464294712785622
10917,2015-12-07,20.166667938232425,20.24333381652832,19.856666564941406,19.856666564941406,34787700.0,0.01407981956469695,-1.4946163785147357,1.5245858582068725,64.43469205219816,58.07895761065507,-0.28505414523701234,-0.5047661194804931,0.17506811471711714,1.727081230701998,15.422090561283852,0.38666725158691406,0.3678405160759297,0.4450011253356969,-0.3993191208973066,1.2893213715687004,0.02284100221919516,0.8671612484521987,0.18567167457518963,90.45652906847035,39.60186837089317,0.42216012311650114,12,-0.3250007629394567,-0.5383348464965856,0.01916551589965465,1.1099987030029261,0.8533325195312464,0,0.05041311277196492,-1.5230817986548821,19.886667251586914,-2.999978407557355,19.68000030517578,-5.062477648236555,19.450000762939453,0.05041311277196492
10918,2015-12-08,19.8700008392334,20.163333892822266,19.833332061767575,20.023332595825195,31132800.0,-0.014710764312065638,-1.9117468865701184,-0.49461637851473006,48.0503309427911,56.91082170692961,-0.02498001642769765,-0.18835272578038698,0.43794022762453366,1.9709514026314778,14.05388252460206,0.33333587646485086,0.28475049653804163,0.12966737747192525,-0.7102040163529217,0.9695387712967722,-0.2902683194405,0.5496030743843505,0.445845210424217,53.52701233207833,5.938185383974236,0.41993569691242366,12,-0.028333663940429688,-0.2416677474975586,0.31583261489868164,1.221665382385254,0.7733325958251953,1,0.09092427499876887,-1.4946163785147357,20.166667938232425,-1.5230817986548821,19.886667251586914,-2.999978407557355,19.68000030517578,0.09092427499876887
10919,2015-12-09,19.709999084472656,20.036666870117188,19.63333320617676,19.753332138061523,26945100.0,-0.008052428183335403,-3.10173699677052,0.2826097773354895,37.87063106665087,54.57126580811279,0.10475568334571506,-0.017430879516759035,0.5603014361613319,2.07823330885725,12.685659919546591,0.40333366394042613,0.22955111418641394,-0.03783435821533132,-0.8735941614583176,0.797925445027655,-0.45571425983682445,0.3800455434061618,0.5708131445609581,24.882537038778224,-15.768446063747191,0.41787990162149236,12,0.1316680908203125,-0.0816659927368164,0.41083383560180664,1.3016672134399414,1.1433334350585938,2,0.074581496143304,-1.9117468865701184,19.8700008392334,-1.4946163785147357,20.166667938232425,-1.5230817986548821,19.886667251586914,0.074581496143304
10920,2015-12-10,19.85333251953125,20.030000686645508,19.696666717529297,19.709999084472656,34078200.0,0.007272117793831301,-2.9216183466475183,-3.3077160086271404,42.51967794403219,53.07774580436941,-0.08282136690514008,-0.11466235312456163,0.3688262295071709,1.8843943206732447,10.750641578119163,0.33333396911621094,0.17576208557091277,0.07249908447265696,-0.7221842476432663,0.8671824165885802,-0.32484258158530466,0.4698407505306186,0.3938472417033232,36.065425119443304,1.2192500302853517,0.3973416660579615,12,-0.01166534423828125,-0.22499942779541016,0.2675004005432129,0.9933338165283203,0.4266681671142578,3,0.07824052653584479,-3.10173699677052,19.709999084472656,-1.9117468865701184,19.8700008392334,-1.4946163785147357,20.166667938232425,0.07824052653584479
10921,2015-12-11,19.786666870117188,19.843332290649414,19.60333251953125,19.683332443237305,29235000.0,-0.003357907260580939,1.215396804436815,0.7209373502954171,45.06261216271602,52.33605708197458,-0.049004586671635764,0.016098179767944032,0.3917080898384597,1.897418626036714,8.499895898886866,0.25,0.13802552051058825,-0.034333229064941406,-0.7349327311959435,0.6662662730660607,-0.3846329801304442,0.3159665220005614,0.42822572203030873,28.645934226407782,-1.365457904157406,0.3502997510655011,12,0.05500030517578125,-0.15833377838134766,0.2774991989135742,0.9999990463256836,0.8400001525878906,4,0.07176550177020968,-2.9216183466475183,19.85333251953125,-3.10173699677052,19.709999084472656,-1.9117468865701184,19.8700008392334,0.07176550177020968
10922,2015-12-14,20.1299991607666,20.14666748046875,19.690000534057614,19.76666641235352,43574700.0,0.017351699146859856,1.3025066235833405,3.516086162024441,50.80945882872709,52.25428798023668,-0.3479288539402994,-0.23506190197491605,4.916195571524895e-05,1.5053564313495116,5.686831826224932,0.45666694641113637,0.09618017329606587,0.24283246994018626,-0.28243187222473054,0.768096812105103,-0.01979970114227214,0.5054646410226447,0.05389774905729894,94.04738387340686,63.414034317490206,0.26263217108245906,12,-0.2883319854736328,-0.5016660690307617,-0.09083318710327148,0.6566667556762695,0.7666683197021484,0,0.025335332843720693,1.215396804436815,19.786666870117188,-2.9216183466475183,19.85333251953125,-3.10173699677052,19.709999084472656,0.025335332843720693
10923,2015-12-15,19.8799991607666,20.280000686645508,19.856666564941406,20.21333312988281,43846200.0,-0.012419275232124716,-1.2280792454913692,-0.917434419473885,48.34121808978725,51.62297748356788,-0.07147964795714756,0.0647240555673747,0.18825718177868112,1.7096278814740558,3.8773732961358403,0.42333412170410156,0.0652194926771017,-0.036667442321778765,-0.48071035212394975,0.4073754674803922,-0.25868889722286426,0.18535401257930673,-0.4399986267089879,40.88660508669022,8.451790351041517,0.22202145490108519,12,0.02666759490966797,-0.2516660690307617,0.17750024795532227,0.9066667556762695,1.2700004577636719,1,0.05734413204839939,1.3025066235833405,20.1299991607666,1.215396804436815,19.786666870117188,-2.9216183466475183,19.85333251953125,0.05734413204839939
10924,2015-12-16,20.100000381469727,20.21666717529297,19.899999618530273,20.036666870117188,29881500.0,0.011066460261089928,1.1348343502272742,-0.19000017166105157,50.34169307190094,50.455220091718914,-0.21186161949876947,-0.15315327752529484,-0.09021186172681439,1.4457776527850577,4.275683514467873,0.3366680145263672,0.08162328422397636,0.17700042724609233,-0.2740042824168256,0.6280051369090103,-0.048501927585366644,0.4025027820775513,-0.6431998443603533,73.39902866372204,38.20095272337489,0.22550235483145983,12,-0.15833377838134766,-0.4716672897338867,-0.042500972747802734,0.6866655349731445,1.233331680297848,2,0.027031494690406443,-1.2280792454913692,19.8799991607666,1.3025066235833405,20.1299991607666,1.215396804436815,19.786666870117188,0.027031494690406443
10925,2015-12-17,19.65999984741211,20.11000061035156,19.656667709350586,20.11000061035156,38928300.0,-0.021890573418260062,1.0148094773873766,-7.1052552326456295,45.333339593342075,48.08485041690507,0.2514456955693234,0.24838914259334643,0.27769523913961436,1.8350933213879799,4.448186527617735,0.453332901000973,0.08624995133831348,-0.23050012588500834,-0.6571024644588235,0.1961022126888068,-0.4438012951719159,-0.01719895659810078,-0.18673530731201282,8.374463383215556,-29.757985691184572,0.21330116928690704,12,0.28166675567626953,-0.03166675567626953,0.39749956130981445,1.1266660690307617,1.6566677093505824,3,0.06069850871724314,1.1348343502272742,20.100000381469727,-1.2280792454913692,19.8799991607666,1.3025066235833405,20.1299991607666,0.06069850871724314
10926,2015-12-18,19.61666679382324,19.799999237060547,19.583332061767575,19.643333435058594,48770100.0,-0.002204122783580509,-3.6427301522424935,0.05925910227610721,50.05663717731707,46.4872887641405,0.28211933676710643,0.2562946533432573,0.2413570449997522,1.8262830313986491,4.506771042626808,0.2166671752929723,0.09811765612376888,-0.2429998397827191,-0.6541308123544312,0.16813113278899294,-0.44856532606857513,-0.03743435349686308,-0.12726753079223485,4.784876319283764,-35.930638903747464,0.20556548628585603,12,0.31499958038330433,0.011666297912601209,0.4408326148986852,1.1699991226196325,1.7900009155273473,4,0.03381481164940503,1.0148094773873766,19.65999984741211,1.1348343502272742,20.100000381469727,-1.2280792454913692,19.8799991607666,0.03381481164940503
10927,2015-12-21,19.850000381469727,19.86000061035156,19.55666732788086,19.606666564941406,28936500.0,0.011894660295701076,1.3037888500177808,-9.125026822114513,52.9850696191914,47.03559306151832,-0.0009581676373464632,0.009812742367838467,-0.06853734149767376,1.542006139563025,4.796808861706973,0.3033332824706996,0.0726428187397552,-0.0009996414184563207,-0.4048471635305688,0.4028478806936562,-0.2029234024745108,0.20092411963759815,-0.344789089966433,40.55295529157383,-3.091804077967957,0.20192376105605536,12,0.06833362579345703,-0.22166728973388672,0.20749902725219727,0.9366655349731445,2.270000457763672,0,0.039126782181847286,-3.6427301522424935,19.61666679382324,1.0148094773873766,19.65999984741211,1.1348343502272742,20.100000381469727,0.039126782181847286
10928,2015-12-22,20.18000030517578,20.233333587646484,19.8700008392334,19.93000030517578,27798900.0,0.016624680975528605,1.0373804787268177,1.0273952201415615,61.25383870781827,49.633727243870254,-0.3155429921586048,-0.3297423592229478,-0.4754209851586957,1.1634226790356266,5.25668700075593,0.3833332061767578,0.015289687381557115,0.3243335723876939,-0.09291506461593357,0.7415822093913214,0.11570925388588194,0.5329578908895058,-0.6592932257696447,92.11822937807244,41.330592293367815,0.2086243185018134,12,-0.26166629791259766,-0.5416669845581055,-0.20083379745483398,0.5283327102661133,2.3199996948242188,1,0.035513734611250625,1.3037888500177808,19.850000381469727,-3.6427301522424935,19.61666679382324,1.0148094773873766,19.65999984741211,0.035513734611250625
10929,2015-12-23,20.363332748413086,20.373332977294922,20.14666748046875,20.333332061767575,22559400.0,0.009084858298554321,8.066412359336258,0.12000274658204546,60.68819642297762,51.652451519308634,-0.44304490923407513,-0.5084262163258302,-0.7329428231516921,0.9310150781904447,5.842017834707139,0.22666549682617188,-0.04849273493053374,0.4881660461425774,0.015050417348877687,0.9612816749362771,0.25160823174572755,0.7247238605394273,-0.8274397968621621,98.77548065245418,43.53069298250598,0.23655781439684948,12,-0.3983325958251953,-0.3983325958251953,-0.38416624069213867,0.3450002670288086,1.9233341217041016,2,0.038631538355552,1.0373804787268177,20.18000030517578,1.3037888500177808,19.850000381469727,-3.6427301522424935,19.61666679382324,0.038631538355552
10930,2015-12-24,20.27666664123535,20.36666679382324,20.226667404174805,20.26000022888184,7448400.0,-0.004255988361457574,-2.360036621652467,0.5555343632778372,56.338015944850135,52.90527416176798,-0.3240959571781161,-0.4282262686882632,-0.6510047710861997,0.9672312928546702,6.457376812684994,0.13999938964843395,-0.03230091759327536,0.3916666030883782,-0.10686683642521899,0.8902000426019754,0.14239988333158138,0.640933322845175,-0.7072760886546661,88.16329104463668,34.19828052367326,0.24926671975679826,12,-0.31166648864746094,-0.31166648864746094,-0.15583372116088867,0.43166637420654297,1.813333511352539,3,0.05211238312629507,8.066412359336258,20.363332748413086,1.0373804787268177,20.18000030517578,1.3037888500177808,19.850000381469727,0.05211238312629507
10931,2015-12-28,20.25,20.32333374023437,20.166667938232425,20.19333267211914,16265100.0,-0.0013151393030805814,-1.8485521068146897,3.400091554132105,51.47577419877852,52.97930920288481,-0.25121133295863274,-0.39946276827034666,-0.6219513461299506,0.9360745954040581,7.045842314878686,0.15666580200194602,0.029216422333284697,0.3506666183471694,-0.173190344484361,0.8745235811786998,0.0887381369314042,0.6125950997629346,-0.6484517504307448,84.8979839689094,34.080416522924274,0.26192848141576547,12,-0.2849998474121094,-0.2849998474121094,-0.11500024795532227,0.45833301544189453,1.889999389648441,0,0.05267494107470072,-2.360036621652467,20.27666664123535,8.066412359336258,20.363332748413086,1.0373804787268177,20.18000030517578,0.05267494107470072
10932,2015-12-29,20.536666870117188,20.583332061767575,20.32666778564453,20.333332061767575,23650800.0,0.014156388647762252,-1.369244854481718,3.58821945472911,61.84832918304238,54.480099324357596,-0.5298447972096625,-0.6465583860703177,-0.8981228734765878,0.5964964185498012,7.221094713675072,0.3333320617675746,0.07772972619903129,0.5911667823791511,0.013459084217394945,1.1688744805409073,0.30231293329827125,0.880020631460031,-0.9042472314389052,93.45813134540717,41.20769506488385,0.28885384908087897,12,-0.46666717529296875,-0.5250005722045934,-0.9266672134399414,0.17166614532470703,1.796665191650387,1,0.04236329316415666,-1.8485521068146897,20.25,-2.360036621652467,20.27666664123535,8.066412359336258,20.363332748413086,0.04236329316415666
10933,2015-12-30,20.559999465942386,20.623332977294922,20.49666786193848,20.553333282470703,17150100.0,0.0011361432686600725,-1.111137602721284,0.03278427105417896,65.87797851273709,56.206353262228276,-0.49905663805244416,-0.6316560610526558,-0.9100428007034331,0.5280474821046752,7.380440228885941,0.12666511535644176,0.12745294451948297,0.5696660995483427,-0.05324483320920237,1.1925770323058877,0.2582106331695684,0.881121565927117,-0.8705250818787462,86.71321675803364,29.720309038157055,0.3114554663787733,12,-0.46999931335449574,-0.5283327102661168,-0.9316663742065465,0.14833354949950817,1.7399997711181605,2,0.07587555514654332,-1.369244854481718,20.536666870117188,-1.8485521068146897,20.25,-2.360036621652467,20.27666664123535,0.07587555514654332
10934,2015-12-31,20.433332443237305,20.57333374023437,20.38999938964844,20.44333267211914,19725300.0,-0.006160847567866168,-2.793137467690193,-1.5001430615156526,60.90226264784646,57.93623360161766,-0.35775585931208553,-0.45064802764436607,-0.7721250443051737,0.6071794056957955,7.17916312421499,0.1833343505859304,0.1338604087166999,0.39383249282836985,-0.20423939921720446,0.9919043848739442,0.0947965468055827,0.692868438851157,-0.6691493717151609,58.393895348836885,-1.1947190132020538,0.2990359460227876,12,-0.34333229064941406,-0.40166568756103516,-0.8049993515014648,0.27500057220458984,1.5033340454101562,3,0.10114197292604055,-1.111137602721284,20.559999465942386,-1.369244854481718,20.536666870117188,-1.8485521068146897,20.25,0.10114197292604055
10935,2016-01-04,20.48666763305664,20.49666786193848,20.1200008392334,20.166667938232425,35967600.0,0.002610205161957646,1.2156873744796612,-31.99923707800842,63.22419170721576,59.399295216050845,-0.31457767853526875,-0.46425363612780757,-0.8121757729323278,0.5037416063573055,7.0056038024459255,0.3766670227050817,0.17100350344541582,0.4068343162536614,-0.1979206625512404,1.0115892950585632,0.10445682685121227,0.7092118056561105,-0.653752569072676,72.84788037485174,8.95918346940335,0.3023774894024503,1,-0.39666748046875,-0.4550008773803711,-0.8583345413208008,0.2216653823852539,1.4433326721191406,0,0.08786198269532752,-2.793137467690193,20.433332443237305,-1.111137602721284,20.559999465942386,-1.369244854481718,20.536666870117188,0.08786198269532752
10936,2016-01-05,20.97333335876465,21.01666641235352,20.61666679382324,20.676666259765625,39978000.0,0.0237552409413202,1.0869552237320672,0.9270855685096543,65.11351113371663,60.74689982877587,-0.6577295821688658,-0.9120986760077017,-1.2824219775089638,-0.034164969560102065,7.418974231370287,0.5299987792968786,0.19998770500718166,0.8391667366027846,0.12256689808772236,1.5557665751178469,0.48086681734525527,1.197466655860314,-1.077184861715807,95.16731154982509,33.64381002131909,0.3582999192575309,1,-0.5299997329711914,-0.744999885559082,-1.3450002670288086,-0.2650003433227539,0.7999992370605469,1,0.05324221833133613,1.2156873744796612,20.48666763305664,-2.793137467690193,20.433332443237305,-1.111137602721284,20.559999465942386,0.05324221833133613
10937,2016-01-06,21.183332443237305,21.31666755676269,20.82333374023437,20.82666778564453,49693800.0,0.010012670894056885,-1.715603361838564,1.202238666829541,73.69696877219448,62.12946983592878,-0.7361161158066807,-1.098338948631671,-1.4667751893692333,-0.29220247088202456,8.392150826060776,0.4933338165283203,0.2936232306835258,0.9983325958251967,0.14150735915343304,1.8551578324969604,0.5699199774893167,1.4267452141610768,-1.1751321546579945,88.85779042967967,23.70254312716932,0.42841261833588157,1,-0.4649982452392578,-0.804998397827152,-1.5499992370605469,-0.47499942779541016,0.8766670227050817,2,0.04516130542607555,1.0869552237320672,20.97333335876465,1.2156873744796612,20.48666763305664,-2.793137467690193,20.433332443237305,0.04516130542607555
10938,2016-01-07,21.676666259765625,21.74333381652832,20.97333335876465,20.989999771118164,79290000.0,0.023288772805235114,-1.138892200261201,1.925243990481029,76.07496575919316,63.83911087328606,-1.1117319685642784,-1.527708471053085,-1.9251929498756226,-0.8326307335005296,9.719186183447297,0.7700004577636719,0.39449363799806036,1.401333141326905,0.33019480214198893,2.472471480511821,0.8657639717344452,1.9369023109193648,-1.5114498990043082,95.8931680871913,30.467875597431288,0.5355691695924585,1,-0.7449989318847656,-1.0849990844726562,-1.8458328247070312,-0.9683332443237305,0.29000091552734375,3,0.030293671274572276,-1.715603361838564,21.183332443237305,1.0869552237320672,20.97333335876465,1.2156873744796612,20.48666763305664,0.030293671274572276
10939,2016-01-08,21.18000030517578,21.803333282470703,21.136667251586914,21.69333267211914,53303700.0,-0.022912469502365918,-1.2222257543583026,-0.7475716019788284,74.67534799845915,65.87659221257596,-0.544275537179427,-0.9647292341242206,-1.3928595119758391,-0.38392388880036066,10.93713773377364,0.6666660308837891,0.46517642273736826,0.8311671257019029,-0.27770877189567145,1.9400430232994772,0.2767291769031175,1.3856050745006883,-0.7938475006070824,62.970298600307515,-9.27201873740485,0.5544379487987868,1,-0.21833324432373047,-0.5583333969116211,-1.3558340072631836,-0.4716672897338867,0.8566665649414062,4,0.05288002435066397,-1.138892200261201,21.676666259765625,-1.715603361838564,21.183332443237305,1.0869552237320672,20.97333335876465,0.05288002435066397
10940,2016-01-11,21.406667709350586,21.489999771118164,21.209999084472656,21.253332138061523,37961400.0,0.010701954717130757,-1.3333227370261465,-0.29870622069303765,77.42596699097444,68.7599469672644,-0.6635778966859469,-1.126831125360809,-1.5822095057122496,-0.6447858513854072,12.220908899296228,0.3099994659423828,0.49036774966048924,0.9801677703857408,-0.19800903881834842,2.15834457958983,0.3910793657836962,1.5692561749877854,-0.7937660283175667,66.5731208460915,-13.615434624945024,0.589088404602044,1,-0.44500064849853516,-0.7383346557617188,-1.6100010871887207,-0.6983346939086914,-0.03333473205566406,0,0.024758583937161127,-1.2222257543583026,21.18000030517578,-1.138892200261201,21.676666259765625,-1.715603361838564,21.183332443237305,0.024758583937161127
10941,2016-01-12,21.206666946411133,21.57666778564453,21.143333435058594,21.459999084472656,36587700.0,-0.009342919022006013,-1.2807121453202095,-1.6521420041795203,71.00103339336852,69.77691410174506,-0.3504572507155146,-0.8590361690788875,-1.349884662814496,-0.47564642381279043,13.38020027856151,0.4333343505859375,0.5048369511154362,0.7091670036315918,-0.4777735139200914,1.896107521183275,0.11569674485575021,1.3026372624074334,-0.40329620914808473,39.115651554490086,-44.18275331386259,0.5934702587758407,1,-0.24499988555908203,-0.5266666412353516,-1.4100003242492676,-0.4983339309692383,0.3466663360595703,1,0.03410877157605663,-1.3333227370261465,21.406667709350586,-1.2222257543583026,21.18000030517578,-1.138892200261201,21.676666259765625,0.03410877157605663
10942,2016-01-13,20.63999938964844,21.24333381652832,20.61000061035156,21.24333381652832,41177100.0,-0.026721198488883213,1.0994432870407078,2.381594500786771,56.63460120647123,68.74987217882664,0.2597220237737581,-0.2658309238512153,-0.749074206421195,0.05729648352307137,14.397388193638525,0.6333332061767614,0.5344368729078788,0.11699943542480895,-1.0585565377557735,1.2925554086053914,-0.4707785511654805,0.7047774220150984,1.163333892822262,2.513865579797599,-76.37785110593956,0.5877779865902903,1,0.32166767120360973,0.0400009155273402,-0.9041657447814977,0.06833362579345348,1.236667633056637,2,0.054909556186574004,-1.2807121453202095,21.206666946411133,-1.3333227370261465,21.406667709350586,-1.2222257543583026,21.18000030517578,0.054909556186574004
10943,2016-01-14,21.020000457763672,21.206666946411133,20.606666564941406,20.666667938232425,38804700.0,0.018410905007381517,-1.5352025273609387,-0.5856329488083284,58.96270155359429,68.5343653905764,-0.053826285607101454,-0.586096386611608,-1.0937887754572486,-0.34450263535278935,15.129365188253505,0.6000003814697266,0.5998118503623715,0.4400004386901841,-0.7146474320941572,1.5946483094745254,-0.13732349670198474,1.017324374082353,0.7594661712646484,34.5404352580021,-40.107912090670546,0.5773239353921702,1,-0.058333396911621094,-0.3400001525878906,-1.2850003242492676,-0.31166744232177734,1.1399993896484375,3,0.04947664060561863,1.0994432870407078,20.63999938964844,-1.2807121453202095,21.206666946411133,-1.3333227370261465,21.406667709350586,0.04947664060561863
10944,2016-01-15,20.643333435058594,20.82333374023437,20.420000076293945,20.51666641235352,45523200.0,-0.01791945834929598,-1.5208378036859325,0.3584923993781245,54.63743440278247,67.58028124563937,0.39757087518343326,-0.17564241209408493,-0.6908576540574529,0.021739700504252113,15.72088903224371,0.6000003814697266,0.6030871927838746,0.036166763305665484,-1.0962834475465897,1.1686169741579207,-0.5300583421204621,0.6023918687317931,1.0892211914062493,19.3083421417582,-51.415036917833646,0.5662251054261283,1,0.46833324432373047,0.0366668701171875,-0.9083333015441895,0.06499958038330078,1.7299995422363281,4,0.0641046536596146,-1.5352025273609387,21.020000457763672,1.0994432870407078,20.63999938964844,-1.2807121453202095,21.206666946411133,0.0641046536596146
10945,2016-01-19,20.85333251953125,20.933332443237305,20.670000076293945,20.75,39153900.0,0.010172731314605166,1.0,0.8157807559102773,57.29249181346787,66.71127909894507,0.2738512865714853,-0.307417571246976,-0.8744048584315927,-0.19304472205973155,16.87852815752083,0.28999900817871094,0.6004806693335709,0.1864992141723647,-0.8581741942184635,1.231172622563193,-0.3358374900230494,0.7088359183677788,0.8004688339233397,37.463866219676895,-30.166671139163746,0.5223367041954134,1,0.2583341598510742,-0.17333221435546875,-1.1183323860168457,-0.14499950408935547,1.8266677856445312,1,0.056745575292468375,-1.5208378036859325,20.643333435058594,-1.5352025273609387,21.020000457763672,1.0994432870407078,20.63999938964844,0.056745575292468375
10946,2016-01-20,20.280000686645508,20.77666664123535,20.06666755676269,20.600000381469727,52107300.0,-0.027493535258633517,1.108911676392283,-3.0967956290608387,47.09872489382739,63.75591866801539,0.8252779385669022,0.33535123920123766,-0.28331696219962055,0.3629115541017143,17.560317504573664,0.7866649627685582,0.6127216789077288,-0.4199993133544915,-1.3612936292862798,0.5212950025772969,-0.8906464713203839,0.05064784461140093,1.299772590179444,18.130300593926123,-44.32337320603848,0.4706471579658938,1,0.6549997329711914,0.39999961853027344,-0.5450005531311035,0.4283323287963867,1.8899993896484375,2,0.053911846825990484,1.0,20.85333251953125,-1.5208378036859325,20.643333435058594,-1.5352025273609387,21.020000457763672,0.053911846825990484
10947,2016-01-21,20.626667022705078,20.93000030517578,20.303333282470703,20.32666778564453,36267600.0,0.01709400021311902,-2.6153702256896683,-0.9374985098824595,50.70225639018553,60.93672873812565,0.43733505509141324,0.05254837592395134,-0.6096596255944036,-0.00594385941612785,18.400886975530874,0.6499996185302734,0.6248572541204709,-0.11216630935668803,-0.9658128551210048,0.7414802364076287,-0.5389895822388482,0.3146569635254721,0.8320577965148921,49.12278647053328,-9.838296648076415,0.42682327288215877,1,0.3083333969116211,0.053333282470703125,-0.8916668891906738,0.0816659927368164,1.4866657257080078,3,0.04492564207031524,1.108911676392283,20.280000686645508,1.0,20.85333251953125,-1.5208378036859325,20.643333435058594,0.04492564207031524
10948,2016-01-22,20.89666748046875,21.086666107177734,20.709999084472656,20.81333351135254,27592500.0,0.013089873292009058,-1.5976783189187411,0.2777806034866422,54.73757581123729,58.72142071732322,0.05035116575075804,-0.16970936148445048,-0.8526636914547083,-0.29072111993041716,18.692876202419306,0.45999908447265625,0.599392541897398,0.1220007896423354,-0.6921271834430414,0.9361287627277122,-0.285063196900353,0.5290647761850238,0.4506927577546378,81.37265718351532,21.416993350041167,0.40706398654268927,1,-0.07499980926513672,-0.21666717529296875,-1.1616673469543457,-0.18833446502685547,1.2566661834716797,4,0.04689740807486609,-2.6153702256896683,20.626667022705078,1.108911676392283,20.280000686645508,1.0,20.85333251953125,0.04689740807486609
10949,2016-01-25,21.149999618530273,21.273332595825195,20.850000381469727,20.926666259765625,38470200.0,0.012123087965978385,-1.2477909267220644,2.6799798585521044,56.51603353787063,56.398094778089465,-0.23209094480744596,-0.38059806451395417,-1.0775407681685678,-0.5563892682005722,18.804194338810454,0.42333221435546875,0.5337603648278133,0.33599958419799947,-0.47042953623888195,1.1424287046348809,-0.06721497602044124,0.7392141444164402,-1.0833320617675817,89.77902124430959,30.15479818141268,0.4032145602184408,1,-0.32833194732666016,-0.4699993133544922,-1.3824996948242188,-0.4416666030883789,0.9200000762939453,0,0.047754148798988094,-1.5976783189187411,20.89666748046875,-2.6153702256896683,20.626667022705078,1.108911676392283,20.280000686645508,0.047754148798988094
10950,2016-01-26,21.333332061767575,21.489999771118164,21.086666107177734,21.1200008392334,28323600.0,0.008668200782220303,-1.880947677468137,0.9552143204857602,53.760433473024065,54.48247256471787,-0.4770912722894991,-0.5066869693557159,-1.217880554157631,-0.7462734919562983,19.06850793534196,0.4033336639404297,0.4126227405279934,0.46649875640868643,-0.33010048096905464,1.2630979937864275,0.0681991377198159,0.864798375097557,-1.2425312042236314,88.9928923289681,32.46571794704137,0.3982996186888713,1,-0.5549983978271449,-0.6533317565917933,-1.5483322143554652,-0.62499904632568,0.7133350372314489,1,0.04875004582107367,-1.2477909267220644,21.149999618530273,-1.5976783189187411,20.89666748046875,-2.6153702256896683,20.626667022705078,0.04875004582107367
10951,2016-01-27,21.31666755676269,21.726667404174805,21.296667098999023,21.36666679382324,30642900.0,-0.000781148718663971,-8.555546136566685,-0.234373742702088,51.45139912001685,53.90656122177848,-0.49526462160178397,-0.42795451645509885,-1.150760685533779,-0.739624067592672,19.692563861574452,0.43000030517578125,0.3253291083080896,0.396500873565671,-0.3684122872447517,1.1614140343760937,0.014044293160459631,0.7789574539708823,-1.1698987426757803,71.1944060667051,17.982011582728738,0.38245658040521185,1,-0.42000007629394176,-0.6366672515869105,-1.5316677093505824,-0.6083345413207972,0.9433326721191477,2,0.06395618568346872,-1.880947677468137,21.333332061767575,-1.2477909267220644,21.149999618530273,-1.5976783189187411,20.89666748046875,0.06395618568346872
10952,2016-01-28,21.406667709350586,21.503332138061523,21.143333435058594,21.343332290649414,33834900.0,0.004222055457225649,1.8052108259144213,-1.2667277027542534,46.77805773489654,52.55271190858985,-0.5197314787289571,-0.4737224930309978,-1.1825240316253343,-0.8414530509322944,19.582917945867646,0.3599987030029297,0.20082133260302015,0.4430009841918938,-0.3290030723576436,1.2150050407414312,0.05699895591712689,0.8290030124666607,-1.165104979858402,68.5246713581113,19.855553194956656,0.38600202827476804,1,-0.5100002288818359,-0.7266674041748047,-1.6266679763793945,-0.6983346939086914,1.2233314514160156,3,0.035658626429275087,-8.555546136566685,21.31666755676269,-1.880947677468137,21.333332061767575,-1.2477909267220644,21.149999618530273,0.035658626429275087
10953,2016-01-29,22.1200008392334,22.176666259765625,21.57999992370605,21.583332061767575,49317300.0,0.03332294122411317,-1.196318932258649,8.473438535204536,60.66567086269204,53.22251595969091,-1.1852635095834287,-1.1217021231170072,-1.8437123149890269,-1.557424384924687,19.756778532961228,0.7699985504150391,0.13068659113938708,1.0783340454101555,0.1741409053776799,1.9825271854426312,0.6262374753939177,1.5304306154263934,-1.7893318292602558,95.72873460761551,46.8499073224241,0.45209657001623726,1,-0.9983339309692383,-1.0966672897338867,-2.3466672897338867,-1.411667823791504,0.5599994659423828,4,-0.0003014507489749185,1.8052108259144213,21.406667709350586,-8.555546136566685,21.31666755676269,-1.880947677468137,21.333332061767575,-0.0003014507489749185
10954,2016-02-01,22.5,22.643333435058594,21.96333312988281,21.96999931335449,44185200.0,0.01717898491633929,-1.503069896757369,0.987575034918559,61.98830409356727,53.744272879701946,-1.4239403915197641,-1.4112907506781127,-2.1881051094023007,-1.9511315890095133,20.522723375779783,0.6800003051757848,0.17038256324395462,1.3549998283386238,0.2861544914481513,2.423845165229096,0.8205771598933893,1.8894224967838582,-2.0216512100434585,90.79228859683731,42.32781048317108,0.5344226684452354,2,-1.1449995040893555,-1.1449995040893555,-2.7216663360595703,-1.7916669845581055,0.01000022888183949,0,-0.015407392713758683,-1.196318932258649,22.1200008392334,1.8052108259144213,21.406667709350586,-8.555546136566685,21.31666755676269,-0.015407392713758683
10955,2016-02-02,22.286666870117188,22.61333274841309,22.093332290649414,22.433332443237305,40757700.0,-0.009481472439236138,1.0526353434548243,-0.2767271379371133,61.80759306363783,55.37859156523644,-1.1017700251161742,-1.113269864052775,-1.9517638520328546,-1.7461799872695138,22.197651203253464,0.5200004577636754,0.16963217127879204,1.0516667366027832,-0.08476770948592005,2.1881011826914865,0.4834495135584298,1.6198839596471366,-1.59181961565044,76.22222900390625,25.477393634534714,0.5682172230443517,2,-0.8133335113525391,-0.931666374206543,-2.321666717529297,-1.578333854675293,0.18333244323730113,1,-0.009721829493645973,-1.503069896757369,22.5,-1.196318932258649,22.1200008392334,1.8052108259144213,21.406667709350586,-0.009721829493645973
10956,2016-02-03,22.09000015258789,22.5,21.690000534057614,22.43666648864746,36946800.0,-0.008824411414925182,2.4225327707998523,2.363651732882502,67.24825003153707,57.21703530316439,-0.6943753513089064,-0.8734374638023503,-1.7314283651747644,-1.553801103121252,22.40507002016403,0.8099994659423864,0.21569319808505583,0.7991666793823242,-0.3915654027204347,1.9898987614850832,0.20380063833094653,1.394532720433702,-1.2003042800619568,63.111114501953125,6.0065692011421845,0.5953660410513789,2,-0.4133338928222656,-0.7349996566772461,-2.125,-1.381667137145996,0.2999992370605504,2,-0.0019616592706900304,1.0526353434548243,22.286666870117188,-1.503069896757369,22.5,-1.196318932258649,22.1200008392334,-0.0019616592706900304
10957,2016-02-04,22.13999938964844,22.183332443237305,21.670000076293945,21.920000076293945,38500200.0,0.0022634330790030077,2.34783338827349,-0.6346140091222806,64.45784734416753,58.29706547348997,-0.5667312234792163,-0.8939226937738916,-1.7499198432478202,-1.6106618178137673,22.039519880084363,0.5133323669433594,0.23930456078289097,0.8013325691223194,-0.4466990966190636,2.0493642348637024,0.17731673625162614,1.4253484019930127,-1.074939760869242,52.66451776076161,-6.992918354869502,0.6240158328706922,2,-0.3933324813842809,-0.7849988937377965,-2.1749992370605504,-1.4316663742065465,0.3133335113525355,3,0.00542009225571638,2.4225327707998523,22.09000015258789,1.0526353434548243,22.286666870117188,-1.503069896757369,22.5,0.00542009225571638
10958,2016-02-05,22.333332061767575,22.51000022888184,21.959999084472656,22.286666870117188,42589500.0,0.008732279920907526,1.7499952316465768,0.21211516953779372,72.89976625876527,60.11748022025605,-0.5976957972266952,-1.091498907771399,-1.9108903328440228,-1.8078321305933223,21.1293611435066,0.5500011444091832,0.37436882519167725,0.9618319511413524,-0.3562267693958212,2.279890671678526,0.3028025908727656,1.6208613114099393,-1.1104450523604363,68.15054467212838,3.2492143697610345,0.659029360268587,2,-0.4683322906494105,-0.97833156585693,-2.2924990653991664,-2.6583328247070277,0.3633346557617223,4,0.01328360220402991,2.34783338827349,22.13999938964844,2.4225327707998523,22.09000015258789,1.0526353434548243,22.286666870117188,0.01328360220402991
10959,2016-02-08,22.299999237060547,22.38333320617676,21.71999931335449,22.166667938232425,62230800.0,-0.0014925146240981624,3.422237198479146,2.857189569198212,70.58828638964083,61.98724165543568,-0.42921728467047515,-1.022374020011565,-1.8412618056497578,-1.7787826461229486,19.88058384774026,0.6633338928222727,0.4765854253734716,0.8724991798400872,-0.5051259947690383,2.2501243544492127,0.18368659253552622,1.5613117671446481,-0.9350675850882624,66.78441014359692,-1.5219937583972012,0.688812587304562,2,-0.4066658020019531,-0.9449987411499023,-2.239165782928467,-2.604999542236328,0.36333465576171875,0,0.017040407224934162,1.7499952316465768,22.333332061767575,2.34783338827349,22.13999938964844,2.4225327707998523,22.09000015258789,0.017040407224934162
10960,2016-02-09,21.93666648864746,22.136667251586914,21.559999465942386,21.82999992370605,43927200.0,-0.016292948916754257,1.2763138081614074,0.8000114442664705,75.07572634352915,64.61216690249262,0.032071281863757406,-0.6506588502863799,-1.4485456825755492,-1.423858761460572,18.435974981947542,0.7399997711181605,0.535840525511631,0.4826664924621582,-0.9135362044061672,1.8788691893304836,-0.2154348559720063,1.1807678408963227,-0.4438946583665455,39.649128442761146,-33.55822705625493,0.6981013484341635,2,-0.04333305358886719,-0.5816659927368164,-1.8758330345153809,-2.241666793823242,0.5466670989990234,1,0.02613586437716453,3.422237198479146,22.299999237060547,1.7499952316465768,22.333332061767575,2.34783338827349,22.13999938964844,0.02613586437716453
10961,2016-02-10,21.93000030517578,22.196666717529297,21.88333320617676,22.06333351135254,29127900.0,-0.00030388315723040016,-1.7646984575771134,-1.2499999999999583,71.99105839463046,67.41361142024083,0.15073997539029094,-0.6187473366942484,-1.408206669649772,-1.4245546429802047,16.810930654873456,0.3133335113525355,0.5711403399554094,0.4398336410522461,-0.9668276887997465,1.8464949709042386,-0.2634970238737502,1.1431643059782424,-0.3700008392333949,38.94742548295999,-35.76537439093881,0.7033306649259954,2,0.17166614532470703,-0.5749998092651367,-1.8691668510437012,-2.2350006103515625,0.3866672515869105,2,0.024623757440225047,1.2763138081614074,21.93666648864746,3.422237198479146,22.299999237060547,1.7499952316465768,22.333332061767575,0.024623757440225047
10962,2016-02-11,21.773332595825195,21.920000076293945,21.593332290649414,21.67333221435547,33560100.0,-0.00714399029504853,-1.5128269082639474,-0.7500035762820971,65.38012885678589,67.93744008625126,0.4077701832698537,-0.3929673672069711,-1.2077090778343091,-1.2702204564753892,16.508866428517756,0.3366680145263672,0.61366707673238,0.22649927139282156,-1.126235409307636,1.5792339520932792,-0.4498680689574073,0.9028666117430504,0.8700008392333984,22.456100900669004,-49.29040128006379,0.676367340350228,2,0.32833385467529297,-0.4183320999145508,-1.4374990463256836,-1.8816661834716761,0.8833351135253906,3,0.028322113351700873,-1.7646984575771134,21.93000030517578,1.2763138081614074,21.93666648864746,3.422237198479146,22.299999237060547,0.028322113351700873
10963,2016-02-12,22.059999465942386,22.083332061767575,21.623332977294922,21.84000015258789,29086500.0,0.013165962025131428,2.450021100215359,2.1999847412691804,65.78037618724433,68.35878142999314,0.12482358641912228,-0.6300270338991396,-1.4479232271292872,-1.5596000971479924,16.298932242226133,0.4599990844726527,0.685038444274312,0.4611661911010785,-0.8862437629488156,1.8085761451509725,-0.21253878592386855,1.1348711681260255,0.5623339462280228,60.72871492642425,-8.375886884836625,0.6737049770249477,2,0.026666641235351562,-0.7049989700317418,-1.5116653442382848,-2.018332481384281,0.5633335113525355,4,0.017830165212190607,-1.5128269082639474,21.773332595825195,-1.7646984575771134,21.93000030517578,1.2763138081614074,21.93666648864746,0.017830165212190607
10964,2016-02-16,21.96666717529297,22.26666641235352,21.833332061767575,22.203332901000977,34081500.0,-0.004230838300495421,1.3853305405504646,-1.0757566562339977,61.336571736037,68.3064457269264,0.1503584663185329,-0.45584188885193555,-1.301387573946176,-1.4688589350421921,16.701264408727564,0.4333343505859446,0.7804818849976023,0.3016672134399414,-0.9763617583418664,1.5796961852217493,-0.3373472724509625,0.9406816993308453,0.6350862144470213,57.5472945799826,-8.668074214942386,0.6390144858909038,2,0.06833267211914418,-0.6116666793823242,-1.2049999237060547,-1.7116670608520508,0.5200004577636719,1,0.03323214834599009,2.450021100215359,22.059999465942386,-1.5128269082639474,21.773332595825195,-1.7646984575771134,21.93000030517578,0.03323214834599009
10965,2016-02-17,22.036666870117188,22.203332901000977,21.93666648864746,22.03333282470703,37280100.0,0.0031866324675302593,-1.7118611191930948,-0.014087571828080044,62.646376378502545,67.79512643214478,0.04600481478078322,-0.456024255595608,-1.3236882726798669,-1.5417609245594939,16.894487073930698,0.2666664123535156,0.752941278217353,0.31250019073486257,-0.9159150480692588,1.540915429538984,-0.3017074286671999,0.926707810136925,0.5449180976409913,65.8416921372946,0.24555727172169384,0.6142076194020609,2,-0.0016670227050745723,-0.681666374206543,-1.244999885559082,-1.7516670227050781,0.6300010681152379,2,0.02843746862438934,1.3853305405504646,21.96666717529297,2.450021100215359,22.059999465942386,-1.5128269082639474,21.773332595825195,0.02843746862438934
10966,2016-02-18,21.373332977294922,21.593332290649414,20.78333282470703,21.24666786193848,83683800.0,-0.030101371352206585,1.8588363991315908,37.991418764300995,49.51264958342234,66.13454890317308,0.6671461946828678,0.3092758503630293,-0.6260424442982924,-0.8858015106941934,17.838561211022995,1.2533340454101562,0.6669756465364856,-0.4055003166198716,-1.446296478669641,0.6352958454298978,-0.9258983976447546,0.11489776440501132,1.1884869369210804,39.77528436634451,-24.399080130474715,0.5203980810248839,2,0.2733335494995117,-0.018332481384277344,-0.5583329200744629,-1.0883331298828125,1.3333339691162074,3,0.05193390340807991,-1.7118611191930948,22.036666870117188,1.3853305405504646,21.96666717529297,2.450021100215359,22.059999465942386,0.05193390340807991
10967,2016-02-19,21.553333282470703,21.59000015258789,21.14666748046875,21.296667098999023,46686900.0,0.00842172371370431,1.6868653006964713,2.026336791699977,40.184731106490304,62.49954499736475,0.44161644589335225,0.21318892416792679,-0.7779583969035855,-1.0719383539156624,18.986665633639248,0.4433326721191406,0.5953822941016185,-0.2718333244323716,-1.169303067391251,0.6256364185265078,-0.7205681959118095,0.1769015470470663,0.9373471481649389,51.910134320182365,-7.931073136941841,0.44873487147943947,2,0.029999732971191406,-0.1983327865600586,-0.7324995994567871,-1.2683334350585938,1.1233329772949219,4,0.03541606601113556,1.8588363991315908,21.373332977294922,-1.7118611191930948,22.036666870117188,1.3853305405504646,21.96666717529297,0.03541606601113556
10968,2016-02-22,21.876667022705078,22.046667098999023,21.553333282470703,21.553333282470703,31761900.0,0.015001565465390998,-2.0515455403492213,1.2597442166355792,38.98704215176035,58.98829563760027,0.0521797665564705,-0.03474255028826434,-1.0593076492146452,-1.3989520610488029,19.6004668594317,0.4933338165283203,0.518600925987549,0.002500438690184126,-0.781338753014861,0.7863396303952292,-0.38941915716233666,0.3944200345427049,0.5457195036934195,73.7079108235371,17.047258868478387,0.39191959585252234,2,-0.3516674041748047,-0.5216665267944336,-1.055833339691162,-1.5916671752929688,1.0566654205322266,0,0.03565445713627091,1.6868653006964713,21.553333282470703,1.8588363991315908,21.373332977294922,-1.7118611191930948,22.036666870117188,0.03565445713627091
10969,2016-02-23,22.15999984741211,22.200000762939453,21.76000022888184,21.946666717529297,34296000.0,0.012951370718993438,1.9999869954223644,0.6597923548843794,47.816084091779054,55.95944649851692,-0.2828445243880786,-0.2514194290179468,-1.2913398806837861,-1.684993346419116,19.954541545598357,0.44000053405761363,0.4618818574868975,0.2353332519531257,-0.47913324169588734,0.9497997456021388,-0.12189999487138081,0.5925664987776322,0.19682453091872887,96.94837667178427,40.99567306409402,0.3572332468245057,2,-0.6350002288818359,-0.8049993515014648,-1.3391661643981934,-1.875,0.6700000762939418,1,0.020908534885974772,-2.0515455403492213,21.876667022705078,1.6868653006964713,21.553333282470703,1.8588363991315908,21.373332977294922,0.020908534885974772
10970,2016-02-24,22.373332977294922,22.44333267211914,21.906667709350586,22.06333351135254,30873600.0,0.009626946360639321,1.3851836781404576,1.4531238824118446,54.85713837292337,54.05567760721614,-0.4779881352342663,-0.4035327242250375,-1.45445653258939,-1.9054636249376173,20.046508197886546,0.5366649627685547,0.35619531131094107,0.396666336059571,-0.2873221458898456,1.0806548180089877,0.05467209508486093,0.7386605770342811,-1.5900001525878906,95.78315052658914,39.05317818522726,0.34199424097470876,2,-0.7600002288818359,-1.0183324813842773,-1.4774994850158691,-2.0883331298828125,0.64666748046875,2,0.005065613419186654,1.9999869954223644,22.15999984741211,-2.0515455403492213,21.876667022705078,1.6868653006964713,21.553333282470703,0.005065613419186654
10971,2016-02-25,22.68000030517578,22.709999084472656,22.44333267211914,22.483333587646484,28743900.0,0.013706823573942817,1.0779394497867218,0.6344098591635954,58.50842078690175,53.29215448834012,-0.745474508309286,-0.6354031238981435,-1.7041593644105433,-2.2145235368609875,19.859110040575395,0.3366661071777344,0.27045508138744623,0.635167026519774,-0.04359140636681502,1.313925459406363,0.2957878100764795,0.9745462429630685,-1.863467483520509,98.08109941486221,39.1499452530607,0.3393792164432953,2,-0.9333343505859375,-1.2916669845581055,-1.7841668128967285,-2.395000457763672,0.35333251953125,3,-0.000587846859081087,1.3851836781404576,22.373332977294922,1.9999869954223644,22.15999984741211,-2.0515455403492213,21.876667022705078,-0.000587846859081087
10972,2016-02-26,22.170000076293945,22.733333587646484,22.100000381469727,22.69333267211914,32952900.0,-0.022486782275988326,1.099443287040696,-2.6610125109106777,47.66000005465188,51.27877936249651,-0.19365459195637413,-0.06881181293563543,-1.15301472147533,-1.7136847157532387,19.830946437279234,0.6333332061767578,0.18312988135210873,0.0870001792907722,-0.5230325060772714,0.6970328646588158,-0.2180161633932478,0.3920165219747922,-1.2777286041259792,52.25988426599425,-5.277669865442988,0.3050163426840217,2,-0.4116668701171875,-0.6516666412353516,-1.362499713897705,-1.885000228881836,0.7099990844726562,4,0.024206895276064344,1.0779394497867218,22.68000030517578,1.3851836781404576,22.373332977294922,1.9999869954223644,22.15999984741211,0.024206895276064344
10973,2016-02-29,22.113332748413086,22.31666755676269,22.07333374023437,22.209999084472656,28035600.0,-0.002556036431477171,-1.754758537296241,0.18471300436989982,47.34345675540542,49.723988809093,-0.14374239115279863,-0.013354339449314523,-1.046953669879418,-1.6713382495055455,18.691663760356814,0.2433338165283203,0.11424245699018343,0.030666255950926313,-0.5792885664933465,0.6406210783951991,-0.2743111552712101,0.3356436671730627,-1.1105975493164095,36.3012853047281,-19.237673029022893,0.3049774112221366,2,-0.3549995422363281,-0.3916664123535156,-1.3058323860168457,-1.8283329010009766,0.8999996185302734,0,0.02547483537473405,1.099443287040696,22.170000076293945,1.0779394497867218,22.68000030517578,1.3851836781404576,22.373332977294922,0.02547483537473405
10974,2016-03-01,22.15333366394043,22.296667098999023,22.0,22.21666717529297,31288500.0,0.0018089048802567564,1.6567199870186435,0.6551764961228074,53.39603463120635,48.696173059393416,-0.17263443877646267,-0.08501713329371796,-1.0431700379702988,-1.7245615559145584,16.837453352800843,0.29666709899902344,0.08366265100899994,0.08800048828124929,-0.4909333632155679,0.6669343397780665,-0.20146643746716109,0.37746741402965966,-1.046762561530766,29.838651995450043,-26.565580575146768,0.28946692574840927,3,-0.3950004577636719,-0.3950004577636719,-1.4024996757507324,-1.8683338165283203,0.5866661071777344,1,0.03520909273201167,-1.754758537296241,22.113332748413086,1.099443287040696,22.170000076293945,1.0779394497867218,22.68000030517578,0.03520909273201167
10975,2016-03-02,22.06999969482422,22.22333335876465,22.0,22.06999969482422,27496800.0,-0.0037616897926228132,-2.1904904632152586,-0.0,52.14284546522517,48.988417046260395,-0.09395538083883537,-0.01976074261265026,-0.9019324244001012,-1.6586880291217696,14.883039110793895,0.22333335876464844,0.026564055775359918,0.01549987792968821,-0.5540275087411821,0.5850272646005585,-0.26926381540574695,0.3002635712651234,-0.8658228433003465,9.545409620316377,-47.04008483174209,0.2847636933354345,3,-0.12999916076660156,-0.31166648864746094,-1.3191657066345215,-1.7849998474121094,0.6166667938232422,2,0.03443589666474112,1.6567199870186435,22.15333366394043,-1.754758537296241,22.113332748413086,1.099443287040696,22.170000076293945,0.03443589666474112
10976,2016-03-03,22.046667098999023,22.06666755676269,21.626667022705078,21.983333587646484,35540400.0,-0.0010572087062904467,7.516049245990512,100.0,54.36171831723247,50.56363784745398,0.03903948557961101,0.0001675886359038259,-0.8183764956466746,-1.6558964366304707,13.872616540356459,0.4433326721191406,-0.008810778197339886,-0.005666065216065164,-0.5749544575385528,0.5636223271064225,-0.29031026137731075,0.2789781309451804,-0.7507408433077956,37.95181761149373,-22.002741073185113,0.28464419616124437,3,0.09666633605957031,-0.2883338928222656,-1.317500114440918,-1.761667251586914,0.4200000762939453,3,0.04414877561283803,-2.1904904632152586,22.06999969482422,1.6567199870186435,22.15333366394043,-1.754758537296241,22.113332748413086,0.04414877561283803
10977,2016-03-04,22.26000022888184,22.426666259765625,22.030000686645508,22.046667098999023,30031500.0,0.009676434488934627,-2.216216634190096,3.3684083722331537,53.26798485590797,52.15040925902593,-0.07097507969523065,-0.2147234064061827,-0.9752878581166122,-1.8877273288321454,12.793696301038867,0.3966655731201172,-0.05085517195598044,0.20166702270508097,-0.3740054503945487,0.7773394958047106,-0.08616921384473386,0.4895032592548958,-0.8778295332732959,79.16672627136873,18.512413115724925,0.28783623654981494,3,-0.07999992370605824,-0.5016670227050817,-1.4716663360595739,-1.9750003814697301,0.6733322143554652,4,0.03474090691256193,7.516049245990512,22.046667098999023,-2.1904904632152586,22.06999969482422,1.6567199870186435,22.15333366394043,0.03474090691256193
10978,2016-03-07,22.6299991607666,22.82666778564453,22.09000015258789,22.206666946411133,38476200.0,0.01662169488231613,-1.24366071999117,1.9843716472355009,59.94003572704537,53.49751499627775,-0.36082017345018613,-0.5916936509397175,-1.2940408195573738,-2.2755376609130167,11.420490890918721,0.7366676330566406,0.016076678030454872,0.5568325996398933,-0.06232154442431792,1.1759867437041045,0.24725552760778768,0.8664096716719989,-1.1667586916357813,83.61095834671126,21.63154802957669,0.3095770720321053,3,-0.4033317565917969,-0.8249988555908203,-1.841665267944336,-2.344999313354492,0.42000007629394887,0,0.011047282778225753,-2.216216634190096,22.26000022888184,7.516049245990512,22.046667098999023,-2.1904904632152586,22.06999969482422,0.011047282778225753
10979,2016-03-08,22.68000030517578,22.82333374023437,22.49666786193848,22.57666778564453,30203700.0,0.0022095071260923582,-1.4810157755211557,0.24409321102240164,59.698485815664014,54.03544248991559,-0.36800147537167405,-0.6448270037726687,-1.2970686517979928,-2.3421758158166206,10.54778011993135,0.32666587829589133,0.11282905526174858,0.5878336906433113,-0.08188665892739877,1.2575540402140213,0.25297351585795624,0.9226938654286663,-1.1076856507238624,87.77771773165529,25.200977014547625,0.3348601747853542,3,-0.45333290100097656,-0.875,-1.6075000762939453,-2.208333969116211,0.25333213806152344,1,0.014697180656188413,-1.24366071999117,22.6299991607666,-2.216216634190096,22.26000022888184,7.516049245990512,22.046667098999023,0.014697180656188413
10980,2016-03-09,22.51000022888184,22.663333892822266,22.373332977294922,22.59666633605957,23474400.0,-0.007495594091995961,1.6363573311138855,-0.8387108682811233,70.12986398836415,55.32671395674474,-0.1973275241957957,-0.45289188380607825,-1.0783082560095956,-2.1543102248432184,9.906885184218057,0.3066673278808594,0.19270893265248645,0.38916692733765146,-0.30128897967080803,1.079622834346111,0.04393897383342349,0.7343948808418794,-0.8373373239345128,73.61105371408256,7.813410632228198,0.34522795350422975,3,-0.2833328247070348,-0.7049999237060582,-1.154999732971195,-1.7950000762939489,0.5100002288818324,2,0.010217660590745803,-1.4810157755211557,22.68000030517578,-1.24366071999117,22.6299991607666,-2.216216634190096,22.26000022888184,0.010217660590745803
10981,2016-03-10,22.46999931335449,22.68000030517578,22.13333320617676,22.51666641235352,30677400.0,-0.0017770286592901918,1.9285615755996437,0.5384700030812256,67.0807148782271,57.484571159364215,-0.2126056805172425,-0.39037611005204553,-0.9881468258849893,-2.0927693516793333,8.966955928657125,0.5466670989990199,0.22426573152201001,0.32216606140136506,-0.3790185276436304,1.0233506504463605,-0.02842623312113446,0.6727583559238646,-0.7050160179513867,55.229923171399875,-11.81528826859845,0.3505922945224983,3,-0.24333190917968395,-0.6649990081787074,-1.0558323860168422,-1.4283323287963832,0.8166675567627024,3,0.009642509208453776,1.6363573311138855,22.51000022888184,-1.4810157755211557,22.68000030517578,-1.24366071999117,22.6299991607666,0.009642509208453776
10982,2016-03-11,22.38999938964844,22.64666748046875,22.26666641235352,22.59000015258789,24872700.0,-0.0035602993391504745,1.425522589756366,4.285690930640543,60.51909535482911,58.94853100374463,-0.10964765481507754,-0.27595672831478524,-0.8671233364754549,-1.9891341266127753,8.637227315725033,0.3800010681152308,0.21360092252164975,0.21133279800415394,-0.474580190595816,0.8972457866041239,-0.13162369629583281,0.5542892923041407,-0.5400813350260236,40.723824910804005,-24.426105187731885,0.34295649429998515,3,-0.16333198547363637,-0.5849990844726598,-0.8741660118103063,-1.3483324050903356,0.8666667938232386,4,0.003424197755001801,1.9285615755996437,22.46999931335449,1.6363573311138855,22.51000022888184,-1.4810157755211557,22.68000030517578,0.003424197755001801
10983,2016-03-14,22.453332901000977,22.55666732788086,22.31999969482422,22.38333320617676,20137500.0,0.0028286517677091894,-1.4067888662593346,-0.34999713898795315,56.60659099715533,59.30525948885007,-0.1337449281950427,-0.32497334415052137,-0.8886037185157534,-2.028011225192614,8.005430314520364,0.23666763305664062,0.163163416170498,0.25499963760375977,-0.43909395806952034,0.9490932332770399,-0.09204716023288029,0.6020464354403998,-0.5252748678967905,46.37673147039877,-14.141564159235571,0.3470467978366404,3,-0.22666549682617188,-0.6483325958251953,-0.9024991989135742,-1.411665916442871,0.6166667938232422,0,0.021377652233309563,1.425522589756366,22.38999938964844,1.9285615755996437,22.46999931335449,1.6363573311138855,22.51000022888184,0.021377652233309563
10984,2016-03-15,22.696666717529297,22.78333282470703,22.333332061767575,22.333332061767575,22700700.0,0.010837313890156297,-1.4770594040694334,5.190517711171976,57.185182045522,59.86551910888305,-0.32620585549580383,-0.5384182987675601,-1.082310443178855,-2.244693107718831,7.188072308372057,0.4500007629394567,0.19982127655971382,0.46183347702026367,-0.2572902889808155,1.1809572430213429,0.1022715940197223,0.821395360020805,-0.696719904221883,86.66674491691285,29.344781111787263,0.3595618830005398,3,-0.4699993133544922,-0.8916664123535156,-1.0866665840148926,-1.6549997329711914,0.12666702270507457,1,0.015567595186052774,-1.4067888662593346,22.453332901000977,1.425522589756366,22.38999938964844,1.9285615755996437,22.46999931335449,0.015567595186052774
10985,2016-03-16,22.663333892822266,22.78000068664551,22.416667938232425,22.64666748046875,24654000.0,-0.0014686220281538986,1.906661987304605,0.04587069273250275,49.578421836764626,59.3340417221644,-0.22334463504622093,-0.4803581792227476,-1.0004340694545881,-2.184046167147905,6.326543259929136,0.36333274841308594,0.24508852835895567,0.39716730117797994,-0.3399847615810785,1.1343193639370384,0.028591269798450725,0.7657433325575091,-0.5972494017278827,81.53861502932907,28.159063891155185,0.3685760313795292,3,-0.2349996566772461,-0.8583335876464844,-1.0391669273376465,-1.6216669082641602,0.2433338165283203,2,0.011913452437840588,-1.4770594040694334,22.696666717529297,-1.4067888662593346,22.453332901000977,1.425522589756366,22.38999938964844,0.011913452437840588
10986,2016-03-17,22.483333587646484,22.97333335876465,22.420000076293945,22.60666656494141,35514300.0,-0.007942357731965832,-3.426666259765625,-7.400091554131594,59.51415972358166,60.02806115190592,0.028061739745016467,-0.22444292405294064,-0.7886700629788734,-1.9788849514252007,6.2307025484713074,0.5533332824707031,0.26138547907026677,0.16166696548462056,-0.448686185220339,0.7720201161895801,-0.1435096098678592,0.46684354083710033,-0.3564024329880908,30.66043719652216,-21.916390506296516,0.3051765753524789,3,0.048333168029785156,-0.6050004959106445,-0.8591666221618652,-1.441666603088379,0.6733341217041016,3,0.023869541766353475,1.906661987304605,22.663333892822266,-1.4770594040694334,22.696666717529297,-1.4067888662593346,22.453332901000977,0.023869541766353475
10987,2016-03-18,22.31666755676269,22.676666259765625,22.25,22.49333381652832,69459300.0,-0.007412870081479728,-1.7526733526118254,1.43243326838018,55.787513572204034,59.566669801368,0.22753957886286358,0.0024689404213376065,-0.5982920398395386,-1.784578284373655,5.985932675679325,0.426666259765625,0.2875174879064488,-0.043165779113774505,-0.5352241859575635,0.4488926277300145,-0.289194982535669,0.20286342430812,-0.1050961816936713,9.216712592455375,-43.54265543523857,0.2460292034218949,3,0.23666572570801137,-0.4383344650268519,-0.5883340835571254,-1.2750005722045863,0.7833328247070384,4,0.043465240089600954,-3.426666259765625,22.483333587646484,1.906661987304605,22.663333892822266,-1.4770594040694334,22.696666717529297,0.043465240089600954
10988,2016-03-21,22.656667709350586,22.79333305358887,22.32333374023437,22.343332290649414,28247400.0,0.015235256416447518,-1.6603795992399246,-1.7736007946104324,62.236642226644875,59.84868718036587,-0.12100475715667613,-0.291020087943231,-0.9260445354323004,-2.0931898527301236,6.558323413741814,0.476665496826179,0.31930419241815144,0.2578343391418443,-0.1950669316900644,0.710735609973753,0.031383703725889944,0.4842849745577986,-0.40666770935058594,56.221340329874614,0.5394131412779117,0.22645063541595478,3,-0.10333442687988281,-0.7783346176147461,-0.9283342361450195,-1.6150007247924805,0.4833316802978551,0,0.026482203023769024,-1.7526733526118254,22.31666755676269,-3.426666259765625,22.483333587646484,1.906661987304605,22.663333892822266,0.026482203023769024
10989,2016-03-22,22.623332977294922,22.893333435058594,22.59666633605957,22.666667938232425,22543500.0,-0.0014712989784418928,-5.137839864251608,-0.13830214636166657,63.78736436289531,59.143964999758225,-0.10790050677904617,-0.23314740877642492,-0.8645855008682588,-2.0254676215343466,6.971482034788553,0.29666709899902344,0.34269674855626775,0.2013329505920396,-0.24751180227410785,0.650177703458187,-0.023089425841035904,0.4257553270251151,-0.3733329772949219,51.612852189275785,-9.495867440237191,0.22442237643307375,3,-0.06999969482421875,-0.744999885559082,-0.9024996757507324,-1.5816659927368164,0.34666633605956676,1,0.01974363008216251,-1.6603795992399246,22.656667709350586,-1.7526733526118254,22.31666755676269,-3.426666259765625,22.483333587646484,0.01974363008216251
10990,2016-03-23,22.48666763305664,22.70000076293945,22.479999542236328,22.670000076293945,18331800.0,-0.006040902300975759,-1.2372782729291374,4.230589788732048,60.37736697823015,58.399148566425225,0.028057603401993703,-0.09228760261920144,-0.7081113410606079,-1.8557119522356373,6.900887140274785,0.22000122070312145,0.3068441891331979,0.05900087356567241,-0.3901184607664945,0.5081202078978393,-0.16555879360041104,0.28356054073175585,-0.16433429718017578,32.71902646116524,-30.025134678881187,0.22455966716608322,3,0.1249990463256836,-0.6083345413208008,-0.7916674613952637,-1.4450006484985352,-0.19666671752929688,2,0.014971809637227551,-5.137839864251608,22.623332977294922,-1.6603795992399246,22.656667709350586,-1.7526733526118254,22.31666755676269,0.014971809637227551
10991,2016-03-24,22.666667938232425,22.68000030517578,22.459999084472656,22.476667404174805,18914100.0,0.008004756779131483,1.03079360887363,-1.036371581060996,59.74442763581852,58.31307437542405,-0.13534437636044672,-0.28810947066106607,-0.85935518771322,-2.0029424607481126,6.393047687858392,0.220001220703125,0.2706494077075412,0.23966779708862518,-0.20791149216427485,0.6872470863415252,0.015878152462175166,0.4634574417150752,-0.2792346000671415,64.76702678984437,3.930834257725998,0.22378964462644987,3,-0.05500125885010121,-0.7883348464965856,-0.9716677665710485,-1.62500095367432,-0.13666725158691406,3,0.010588224602406049,-1.2372782729291374,22.48666763305664,-5.137839864251608,22.623332977294922,-1.6603795992399246,22.656667709350586,0.010588224602406049
10992,2016-03-28,22.70666694641113,22.86000061035156,22.643333435058594,22.643333435058594,16810500.0,0.0017646620265361346,-5.842102093058162,0.3333333333333084,52.18219326818666,57.821474627760864,-0.1404724032377409,-0.3012884868610719,-0.8512718655342404,-2.0057742824955014,6.645922696037763,0.2166671752929652,0.21572864685579063,0.2528334617614725,-0.19421963009559917,0.6998865536185441,0.029306915832936653,0.4763600076900083,-0.26064360618590854,67.25147568631084,8.912123994482947,0.22352654592853569,3,-0.09500026702880504,-0.64666652679443,-1.2058334350585902,-1.6183338165283168,-0.3733348846435547,0,0.01981800164689429,1.03079360887363,22.666667938232425,-1.2372782729291374,22.48666763305664,-5.137839864251608,22.623332977294922,0.01981800164689429
10993,2016-03-29,22.676666259765625,22.73666763305664,22.476667404174805,22.71666717529297,19473000.0,-0.0013212281096255385,5.499856952126645,-0.631591627766938,49.90401026233534,57.01245554074011,-0.08432834945687162,-0.2391834178483947,-0.7847965500898013,-1.9403728093214028,6.803585616619737,0.26000022888183594,0.17546742768786672,0.19466609954833913,-0.23260545960655676,0.621937658703235,-0.018969680029108815,0.4083018791257871,0.29666709899902344,50.0,-4.424930847512954,0.21363577957744856,3,-0.06499958038330078,-0.4133329391479492,-1.2074995040893555,-1.5766658782958984,-0.279998779296875,1,0.018668269703082885,-5.842102093058162,22.70666694641113,1.03079360887363,22.666667938232425,-1.2372782729291374,22.48666763305664,0.018668269703082885
10994,2016-03-30,22.933332443237305,23.0,22.76333236694336,22.77666664123535,21625500.0,0.01131851483509605,-1.5818143986683313,-3.916555407209613,61.60874186151597,58.34915776571249,-0.3396062874109482,-0.45789435791021305,-0.9891106316953824,-2.162447520909126,7.307820846720901,0.323333740234375,0.17293615632907233,0.4123323440551765,-0.030724962237897557,0.8553896503482505,0.19080369090864124,0.6338609972017117,-0.4566650390625,87.65417708642393,34.18324248549928,0.22152865314653636,3,-0.3083324432373047,-0.6199989318847656,-1.4933323860168457,-1.8333320617675781,-0.529998779296875,2,0.009011640454899439,5.499856952126645,22.676666259765625,-5.842102093058162,22.70666694641113,1.03079360887363,22.666667938232425,0.009011640454899439
10995,2016-03-31,22.82999992370605,23.06333351135254,22.82333374023437,22.916667938232425,18850500.0,-0.004505778642812319,-3.7999771119034476,-0.5532031459251957,59.54065890516766,58.35210211922205,-0.2348421226290256,-0.310631407675924,-0.8403172901874782,-2.0261570342218924,7.885008208482006,0.23999977111816762,0.1786883166041271,0.270999813079829,-0.13826742648585721,0.6802670526455152,0.0663661932969859,0.4756334328626721,-0.35333251953124645,61.32599479642457,7.743884730999426,0.20463361978284328,3,-0.1733331680297816,-0.48499965667724254,-1.3899998664855922,-1.7299995422363246,-0.07999992370605113,3,0.006132255370840722,-1.5818143986683313,22.933332443237305,5.499856952126645,22.676666259765625,-5.842102093058162,22.70666694641113,0.006132255370840722
10996,2016-04-01,23.020000457763672,23.06666755676269,22.67333221435547,22.67333221435547,19807200.0,0.00832240625022207,-1.2692320389097147,-3.999955984946524,65.77632619685362,59.46197018862756,-0.3807507904534049,-0.446885478435572,-0.9632288494016308,-2.183037532174609,8.204097020419761,0.393335342407223,0.1698743831297982,0.41233367919921804,0.028916697872318764,0.7957506605261173,0.22062518853577018,0.6040421698626659,-0.5198664093017591,92.09032424918428,35.35818146640918,0.19170849066344928,4,-0.32499980926514027,-0.6733331680297852,-1.5358338356018066,-1.9200000762939453,-0.0366668701171875,4,-0.03171153465334231,-3.7999771119034476,22.82999992370605,-1.5818143986683313,22.933332443237305,5.499856952126645,22.676666259765625,-0.03171153465334231
10997,2016-04-04,23.03333282470703,23.123332977294922,22.97333335876465,23.0,20470200.0,0.0005791644951449459,-2.4615520049297945,0.0961519416353973,64.89727252151398,59.757595776946346,-0.3148424399501515,-0.4208904105953408,-0.919109890893953,-2.163740879998798,8.760250994961023,0.14999961853027344,0.18564002148752934,0.38699941635131907,-0.004679332340234765,0.7786781650428729,0.19116004200554215,0.582838790697096,-0.499206765747072,86.0824270954079,26.882074656434256,0.19583937434577717,4,-0.2416667938232422,-0.6583328247070312,-1.4658331871032715,-1.8999996185302734,-0.10333251953125,0,-0.02185233643311979,-1.2692320389097147,23.020000457763672,-3.7999771119034476,22.82999992370605,-1.5818143986683313,22.933332443237305,-0.02185233643311979
10998,2016-04-05,22.8799991607666,23.083332061767575,22.75666618347168,23.01000022888184,17337000.0,-0.00665703331373535,1.3614565810881964,-3.9000915541314867,54.937144747371896,58.7742380418882,-0.1413635707179317,-0.2612621042526868,-0.7176263836524868,-1.976795113158822,8.467053823314327,0.3266658782958949,0.19249160171406388,0.2211657524108901,-0.1840414139787363,0.6263729188005165,0.01856216921607512,0.42376933560570507,-0.2987365483398463,45.92591022760988,-9.395295094954406,0.20260358319481386,4,-0.0883331298828125,-0.5049991607666016,-1.2416658401489258,-1.7349987030029297,-0.7433319091796875,1,-0.02389279366480146,-2.4615520049297945,23.03333282470703,-1.2692320389097147,23.020000457763672,-3.7999771119034476,22.82999992370605,-0.02389279366480146
10999,2016-04-06,23.01333236694336,23.020000457763672,22.84000015258789,22.899999618530273,16088100.0,0.00582750048371472,1.8420592974055503,-0.8717832096011968,58.943750389918236,58.61494730985354,-0.2386546674901311,-0.38824818161123176,-0.8084345590386022,-2.0764108787793774,8.15801191218744,0.18000030517578125,0.22525053298363673,0.33783235549926616,-0.09735229677770008,0.7730170077762324,0.12024002936078304,0.5554246816377493,-0.38870412532715193,75.5554613656593,22.57773179694179,0.2175923261384832,4,-0.2216663360595703,-0.6383323669433594,-1.2733325958251953,-1.8683319091796875,-0.7299995422363281,2,-0.026795984025346775,1.3614565810881964,22.8799991607666,-2.4615520049297945,23.03333282470703,-1.2692320389097147,23.020000457763672,-0.026795984025346775
11000,2016-04-07,22.739999771118164,22.976667404174805,22.64666748046875,22.94333267211914,18331500.0,-0.011877141105293143,1.4444224669572405,-1.7941230919402884,56.260158970737486,58.22780634706675,0.08313465007938703,-0.1020323626974573,-0.5007865638928664,-1.7647533287639199,7.966183956683754,0.3666648864746094,0.20978880341598938,0.05299978256225657,-0.3758805317424887,0.48188009686700184,-0.16144037459011784,0.267439939714631,0.3833332061767578,19.580248889600256,-34.72423789763693,0.2144401571523729,4,0.06000041961669922,-0.36499977111816406,-0.9816665649414062,-1.5949993133544922,-1.093332290649414,3,-0.01480501805480805,1.8420592974055503,23.01333236694336,1.3614565810881964,22.8799991607666,-2.4615520049297945,23.03333282470703,-0.01480501805480805
11001,2016-04-08,22.68666648864746,22.796667098999023,22.6200008392334,22.770000457763672,19548000.0,-0.0023453510557392976,1.585348833963686,0.40984006378687676,59.55247840688623,59.04672691803338,0.1560090745192575,-0.033344220883780196,-0.4125128813085439,-1.6696630534209973,8.268237827163768,0.176666259765625,0.19252607372381547,-0.011166858673096414,-0.4277369700230338,0.40540325267684096,-0.21945191434806688,0.19711819700187405,0.4271331787109389,13.244862462152934,-44.831196352137354,0.20828505567496913,4,0.11333370208740234,-0.31166648864746094,-0.8374996185302734,-1.541666030883789,-0.6800003051757812,4,0.00279166229133887,1.4444224669572405,22.739999771118164,1.8420592974055503,23.01333236694336,1.3614565810881964,22.8799991607666,0.00279166229133887
11002,2016-04-11,22.46666717529297,22.790000915527344,22.459999084472656,22.670000076293945,23596200.0,-0.009697295698536501,-2.046136781781209,2.439976196470669,44.770619084366196,58.47635012048125,0.37815084463715465,0.2031067392087813,-0.16231060154079913,-1.4059412507861389,8.733864881095439,0.3300018310546875,0.1878654719513868,-0.23499956130981303,-0.6409170484031996,0.17091792578357357,-0.43795830485650455,-0.03204081776312151,0.6273805389404323,1.06974780144796,-54.87635704977691,0.2029587435466931,4,0.3249988555908203,0.1099996566772461,-0.515833854675293,-1.3216667175292969,-0.7666664123535156,0,0.022997020800739953,1.585348833963686,22.68666648864746,1.4444224669572405,22.739999771118164,1.8420592974055503,23.01333236694336,0.022997020800739953
11003,2016-04-12,22.933332443237305,22.95666694641113,22.483333587646484,22.523332595825195,23203800.0,0.020771450625197252,1.072982884064404,-2.0163969795037757,56.888894540306616,57.95192264034687,-0.05395105865876815,-0.23795441353119529,-0.6157238693050644,-1.833443973612706,9.057910113453705,0.4899997711181605,0.1841868698247353,0.2076657295227058,-0.19315766189402694,0.6084891209394385,0.007254033814341199,0.4080774252310704,0.12267235321045078,84.52360678741971,26.87151006477486,0.20041169570836587,4,-0.14166641235351562,-0.32666587829589844,-0.9641656875610352,-1.7883319854736328,-1.8833332061767578,1,-0.00014529672343832623,-2.046136781781209,22.46666717529297,1.585348833963686,22.68666648864746,1.4444224669572405,22.739999771118164,-0.00014529672343832623
11004,2016-04-13,23.04999923706055,23.13999938964844,22.95666694641113,23.003332138061523,18788100.0,0.005087215044390581,-1.6190820038419829,0.11382223504127253,62.63077765233165,58.295269167809536,-0.1702297804775661,-0.3444534910168997,-0.7297601400371327,-1.9207830954587024,9.046344683691204,0.20666694641113637,0.20239957967777045,0.3066658973693883,-0.11914367217787003,0.7324754669166467,0.09376111259576092,0.5195706821430157,-0.5900001525878942,86.76468938280478,24.88639872334538,0.21290478477362842,4,-0.25000000000000355,-0.4133329391479492,-1.0341653823852575,-1.8583316802978551,0.016668319702141332,2,-0.03962394862057739,1.072982884064404,22.933332443237305,-2.046136781781209,22.46666717529297,1.585348833963686,22.68666648864746,-0.03962394862057739
11005,2016-04-14,22.933332443237305,23.07999992370605,22.71666717529297,23.04999923706055,20931300.0,-0.005061466276999438,3.1131659919029593,-2.4999795643109985,56.15380890968383,57.22610058034623,-0.041754775057452065,-0.2176826529214253,-0.6048868491633144,-1.7805448988575776,8.99039982462606,0.3633327484130824,0.22733071071762012,0.17649917602539134,-0.25570333187016914,0.6087016839209518,-0.0396020779223889,0.39260042997317157,-0.45973335266113224,69.60781563800747,7.760537435205471,0.2161012539477807,4,-0.1333332061767578,-0.2966661453247035,-0.9174985885620117,-1.5849981307983398,0.35333442687988637,3,-0.0283430077220177,-1.6190820038419829,23.04999923706055,1.072982884064404,22.933332443237305,-2.046136781781209,22.46666717529297,-0.0283430077220177
11006,2016-04-15,23.020000457763672,23.136667251586914,22.979999542236328,22.979999542236328,22753500.0,0.003779128687070754,-6.833206179668129,-0.3428646165415888,57.07832402494612,56.35732852517202,-0.14351491622093704,-0.2762467738202119,-0.6758319504239978,-1.8416741033124353,8.494062016102479,0.20333480834960938,0.2096120587420529,0.23633384704589844,-0.19098327079138855,0.6636509648831854,0.022675288127253168,0.4499924059645437,-0.5330733612060534,82.35310617195259,20.314109414937747,0.21365855891864383,4,-0.220001220703125,-0.38333415985107067,-1.004166603088379,-1.5733327865600586,0.14666748046875355,4,-0.059658251519788985,3.1131659919029593,22.933332443237305,-1.6190820038419829,23.04999923706055,1.072982884064404,22.933332443237305,-0.059658251519788985
11007,2016-04-18,23.28666687011719,23.29999923706055,22.95000076293945,23.01666641235352,19868700.0,0.011584118464410542,1.359552006583648,6.749856952126645,62.44900755466699,57.19197994820482,-0.4140037182738361,-0.49172842952940243,-0.9249644615497772,-2.0776386613035065,8.46273145345845,0.34999847412110086,0.2103289194504434,0.4545002937316944,0.030180199227544335,0.8788203882358445,0.2423402464796176,0.6666603409837712,-0.7866783276977571,98.36746323872873,33.36783033258628,0.21216004725207546,4,-0.4066677093505895,-0.5116672515869176,-1.270833015441898,-1.8399991989135778,0.12666702270507457,0,-0.0549671060175676,-6.833206179668129,23.020000457763672,3.1131659919029593,22.933332443237305,-1.6190820038419829,23.04999923706055,-0.0549671060175676
11008,2016-04-19,23.25666618347168,23.36000061035156,23.166667938232425,23.26333236694336,24598200.0,-0.0012883203428314394,-1.0714657947172153,-0.0246895265544865,57.27137962332257,57.00616097413863,-0.3631421965695516,-0.4368712310265579,-0.8836496166459789,-2.0178101371304074,8.246939010471364,0.19333267211913352,0.17951100181426227,0.39449968338012553,-0.06125324668254706,0.8502526134427981,0.16662321834878924,0.6223761484114618,-0.7246772132666024,83.93765639268099,20.902983807883317,0.22787646503133674,4,-0.3466663360595703,-0.45166587829589844,-1.2408323287963867,-1.8099985122680664,0.23666763305664062,1,-0.06693416022106113,1.359552006583648,23.28666687011719,-6.833206179668129,23.020000457763672,3.1131659919029593,22.933332443237305,-0.06693416022106113
11009,2016-04-20,23.06999969482422,23.32999992370605,23.04333305358887,23.253332138061523,16237500.0,-0.00802636487856212,-1.422546562326235,27.501859799713877,55.202309987869626,56.88862219826443,-0.18728738680107782,-0.22664609527049606,-0.6865301962405219,-1.8002888485336719,7.690497709414655,0.2866668701171804,0.14477344045737084,0.18549985885620046,-0.2647173075452791,0.63571702525768,-0.039608724344539326,0.41060844205694025,-0.4883300262103525,54.92214461060476,-7.984615695028815,0.22510858320073993,4,-0.15999984741210938,-0.2649993896484375,-1.0541658401489258,-1.6233320236206055,0.5466670989990199,2,-0.08755962221433666,-1.0714657947172153,23.25666618347168,1.359552006583648,23.28666687011719,-6.833206179668129,23.020000457763672,-0.08755962221433666
11010,2016-04-21,22.82333374023437,23.226667404174805,22.74666786193848,23.156667709350586,19852800.0,-0.010692065793359684,1.0281669709021743,1.8181941135467687,45.839204691275484,55.36492511875212,0.08095600806329273,0.04905008277397016,-0.4203489805509939,-1.5255923613701263,7.59257814803731,0.4799995422363246,0.1390676147955432,-0.07799940109253356,-0.48905894002245276,0.33306013783738564,-0.28352917055749316,0.12753036837242604,-0.19496421511624362,12.499883382104516,-44.78558933787976,0.2055297694649599,4,0.08666610717773793,-0.018333435058590197,-0.8074998855590785,-1.3766660690307582,0.7599983215332031,3,0.010661624603041986,-1.422546562326235,23.06999969482422,-1.0714657947172153,23.25666618347168,1.359552006583648,23.28666687011719,0.010661624603041986
11011,2016-04-22,22.906667709350586,22.979999542236328,22.76000022888184,22.940000534057614,18645300.0,0.0036512619087416542,2.882426200814505,0.09999828338949292,47.39729119815768,55.65677757584006,0.03588472437453305,-0.016213057364605987,-0.482582074260236,-1.578263807396766,7.541747609900224,0.21999931335448863,0.1140565585264035,-0.006665420532225852,-0.4026154285823722,0.3892845875179205,-0.2046404245573008,0.1913095834928491,-0.23440031911845338,26.086956521738852,-26.41758953702215,0.19797500402507337,4,0.0149993896484375,-0.10166740417480469,-0.7900004386901855,-1.4600000381469727,0.6866645812988246,4,0.016589019650880443,1.0281669709021743,22.82333374023437,-1.422546562326235,23.06999969482422,-1.0714657947172153,23.25666618347168,0.016589019650880443
11012,2016-04-25,23.156667709350586,23.166667938232425,22.68666648864746,22.85000038146973,17688600.0,0.010913852821025971,1.9387743186117241,-9.200160219730789,55.46776051530097,55.498873795283885,-0.11839631047331167,-0.24324274382385624,-0.703090481417469,-1.7902477463689408,6.899121412770007,0.4800014495849645,0.12145599516626149,0.2208345413208015,-0.17680685067838198,0.618475933319985,0.022013845321211534,0.41965523732039145,0.203332901000973,69.80207976296064,15.785212630813348,0.19882069599959165,4,-0.13333415985107422,-0.3516674041748047,-0.9516677856445312,-1.636667251586914,0.34333229064941406,0,0.00043185094709463634,2.882426200814505,22.906667709350586,1.0281669709021743,22.82333374023437,-1.422546562326235,23.06999969482422,0.00043185094709463634
11013,2016-04-26,23.10000038146973,23.296667098999023,23.03333282470703,23.233333587646484,19945200.0,-0.002447127911153424,1.025646480578073,-0.43478125660832023,51.7663321290602,54.291713181587056,-0.039784662571584306,-0.1615151156134651,-0.6262235311776898,-1.6963063043565292,6.723936105694284,0.2633342742919922,0.12668589778457573,0.14300050735473846,-0.2414023823591691,0.527403397068646,-0.04920093750221355,0.33520195221169047,0.24653354644774694,64.24878147124838,12.421186066458027,0.1922014448569535,4,-0.0766668319702184,-0.2583332061767649,-0.8841671943664586,-1.5799999237060582,0.5499992370605433,1,0.013564221046675096,1.9387743186117241,23.156667709350586,2.882426200814505,22.906667709350586,1.0281669709021743,22.82333374023437,0.013564221046675096
11014,2016-04-27,23.13999938964844,23.26000022888184,22.99666786193848,23.163333892822266,15441900.0,0.00173155876702058,1.4307546040352737,0.17500894070522086,59.009003203831206,54.60895699204787,-0.07339259461199177,-0.19524774794902555,-0.6421328135505995,-1.6950138701416329,5.932114685567857,0.2633323669433594,0.18846556769738498,0.1726661682128956,-0.22007845934554027,0.5654107957713315,-0.023706145566322334,0.36903848199211353,0.19333718948363554,74.31679465692832,17.649623446840444,0.19637231377921788,4,-0.11666584014892933,-0.22999954223633168,-0.9241662025451696,-1.6199989318847692,0.4833335876464808,2,0.015269422480535644,1.025646480578073,23.10000038146973,1.9387743186117241,23.156667709350586,2.882426200814505,22.906667709350586,0.015269422480535644
11015,2016-04-28,22.96999931335449,23.20666694641113,22.916667938232425,23.023332595825195,14330700.0,-0.007346589489107824,-2.6250774879596355,2.285597515122292,56.06275804310867,54.496116327399264,0.11438439316204096,-0.014990042657220926,-0.45177839386758833,-1.4879641316228813,4.9494935057263785,0.28999900817870383,0.18374756042135587,-0.004333877563478694,-0.3917263234009809,0.3830585682740235,-0.19803010048222802,0.18936234535527063,0.3504038639678946,46.44795757560539,-15.062803604262058,0.19369622291875074,4,0.053334236145023084,-0.05999946594237926,-0.7541661262512172,-1.4499988555908168,0.713333129882816,3,0.028152699164113004,1.4307546040352737,23.13999938964844,1.025646480578073,23.10000038146973,1.9387743186117241,23.156667709350586,0.028152699164113004
11016,2016-04-29,22.290000915527344,22.940000534057614,22.1200008392334,22.90999984741211,36297000.0,-0.02960376221830363,1.4117627259365786,11.624991059293983,46.841483558828,52.761946994528266,0.7598488744687124,0.640345345969056,0.26247687472179493,-0.777793975462064,4.993955509683582,0.8499984741210902,0.13661505043189592,-0.6478322982788072,-1.140393062573839,-0.15527153398377536,-0.8941126804263213,-0.40155191613129304,1.0177275280215419,14.447603547993879,-52.44858600738269,0.2462803821475151,4,0.4499998092651367,0.4499998092651367,-0.04500102996826172,-0.7700004577636719,1.3866653442382812,4,0.0580229292561083,-2.6250774879596355,22.96999931335449,1.4307546040352737,23.13999938964844,1.025646480578073,23.10000038146973,0.0580229292561083
11017,2016-05-02,22.53000068664551,22.56666755676269,22.176666259765625,22.206666946411133,22829100.0,0.010767149450899405,-1.0347799261610537,-0.5215069310707685,42.153077733743146,51.08213567346389,0.44838049920732814,0.3801966469441105,0.054426259504250396,-0.9903909042420018,4.913810862711124,0.39000129699706676,0.11990318652777887,-0.3826659202575655,-0.9052035620044947,0.13987172148936367,-0.6439347411310301,-0.12139709938410093,0.7302186527307555,34.84419171616079,-28.590321803625514,0.261268820873464,5,0.1949996948242152,0.2100000381469691,-0.28500080108642933,-1.0100002288818395,1.2299995422363281,0,0.04719625262302718,1.4117627259365786,22.290000915527344,-2.6250774879596355,22.96999931335449,1.4307546040352737,23.13999938964844,0.04719625262302718
11018,2016-05-03,22.333332061767575,22.5,22.25,22.286666870117188,17767800.0,-0.008729188587841885,-3.1667037543313095,0.14432515337422056,36.4779856106823,49.00165518710974,0.5590952572157271,0.5626582373804361,0.27099384845680063,-0.7624479287267754,5.4337693202165696,0.28000068664551137,0.0869510698402749,-0.5520011901855497,-1.1353825578662082,0.031380177495108796,-0.843691874025879,-0.26031050634522046,0.8812785376029773,18.71327515359147,-40.04464712238689,0.29169068384032865,5,0.37500190734863637,0.4066686630249059,0.0025014877319371465,-0.8133316040039027,1.3633346557617223,1,0.05223886588019,-1.0347799261610537,22.53000068664551,1.4117627259365786,22.290000915527344,-2.6250774879596355,22.96999931335449,0.05223886588019
11019,2016-05-04,22.39666748046875,22.49666786193848,22.14666748046875,22.28333282470703,18088500.0,0.002835914431666975,1.2340301196751569,2.428676530695844,39.66628544229751,48.315775270556635,0.43605961268589866,0.47511442978135676,0.21956956921411575,-0.7912684292220113,6.055796732661099,0.3500003814697301,0.012352376693097966,-0.4578325271606438,-1.0768270139003455,0.16116195957905788,-0.7673297705304947,-0.14833528379079297,0.7741587284963174,25.460133467666996,-30.60654698000403,0.30949724336985124,5,0.31166648864746094,0.34333324432373047,0.04083251953125,-0.8766670227050781,1.316665649414059,2,0.05596065303708708,-3.1667037543313095,22.333332061767575,-1.0347799261610537,22.53000068664551,1.4117627259365786,22.290000915527344,0.05596065303708708
11020,2016-05-05,22.40333366394043,22.416667938232425,22.19333267211914,22.32333374023437,24273000.0,0.00029764175752911015,3.1874653553864665,0.7058734432851206,37.74834989188764,47.24367068097107,0.4062752886693346,0.4658154462497137,0.21826015211920335,-0.76531915496399,7.056374908191766,0.2233352661132848,-0.048532186129577326,-0.4343330383300774,-1.0839897722325063,0.21532369557235143,-0.7591614052812936,-0.10950467137886122,0.7254595302353692,34.552796360219354,-17.437466296715534,0.32482836695121503,5,0.30500030517578125,0.3366670608520508,0.06583309173583984,-0.869999885559082,1.1066665649414098,3,0.054456150662888,1.2340301196751569,22.39666748046875,-3.1667037543313095,22.333332061767575,-1.0347799261610537,22.53000068664551,0.054456150662888
11021,2016-05-06,22.75,22.753332138061523,22.26666641235352,22.303333282470703,29476200.0,0.015473872828915214,1.1470657533785333,5.583339293803247,39.66624112495798,45.487946304266295,0.03916743452574423,0.13084570543879082,-0.12879699665204214,-1.0759586065539821,7.644955759595772,0.48666572570800426,-0.08675473560738922,-0.09083337783813406,-0.7380036915541197,0.5563369358778516,-0.41441853469612866,0.23275177901986055,0.3384414999781029,99.45074465442816,51.12400731443927,0.32358515685799344,5,-0.04166603088378906,-0.009999275207519531,-0.24916648864746094,-1.1849994659423828,0.8999996185302734,4,0.04102560190054083,3.1874653553864665,22.40333366394043,1.2340301196751569,22.39666748046875,-3.1667037543313095,22.333332061767575,0.04102560190054083
11022,2016-05-09,22.983333587646484,23.03333282470703,22.71999931335449,22.75,25968600.0,0.010256421435010266,-1.1363529962546541,0.522388569574092,45.119062783760604,44.74936082145523,-0.24735088372712966,-0.06513541015035429,-0.3433767509079111,-1.2770247720010275,7.561573739765621,0.3133335113525426,-0.07522639444103874,0.11666688919067525,-0.5084896763987636,0.7418234547801141,-0.19591139360404242,0.4292451719853929,0.06637028590182936,94.36097989106585,48.45107926541155,0.3125782827947192,5,-0.2933330535888672,-0.2433328628540039,-0.46249961853027344,-1.4166660308837926,0.7233333587646449,0,0.030166758424104545,1.1470657533785333,22.75,3.1874653553864665,22.40333366394043,1.2340301196751569,22.39666748046875,0.030166758424104545
11023,2016-05-10,22.93000030517578,23.04333305358887,22.81666755676269,22.97333335876465,19208700.0,-0.0023205198787772385,1.4727265160894125,-0.18571288439845016,47.375012695783305,43.456695209449904,-0.24660078084083992,-0.012716546651976302,-0.26969587218482616,-1.1874148253428345,7.941788929421422,0.22666549682617898,-0.07542790305182834,0.06350021362304759,-0.5615833165725839,0.688583743818679,-0.24904155147476814,0.3760419787208633,-0.8099994659423828,87.36064461371853,40.831353025582516,0.31254176509781517,5,-0.2666664123535156,-0.18999958038330078,-0.3466672897338867,-1.3350000381469727,0.8366661071777379,1,0.03619711786565949,-1.1363529962546541,22.983333587646484,1.1470657533785333,22.75,3.1874653553864665,22.40333366394043,0.03619711786565949
11024,2016-05-11,22.136667251586914,22.5,21.8700008392334,22.489999771118164,43792500.0,-0.03459803938204897,2.374998722756394,8.153880012324485,39.31536113272717,41.59587333051862,0.435209402277664,0.7469817694020051,0.5338961552585673,-0.3655628049213959,8.748019738272115,1.0599994659423828,-0.14211796883387962,-0.6841662406921394,-1.3820185875821984,0.013686106197919656,-1.033092414137169,-0.33524006724710986,0.9066658020019567,22.727272727272656,-26.94545919622867,0.34892617344502924,5,0.31999969482421875,0.4783334732055664,0.44666576385498047,-0.42333412170410156,1.5133323669433594,2,0.07047128857351148,1.4727265160894125,22.93000030517578,-1.1363529962546541,22.983333587646484,1.1470657533785333,22.75,0.07047128857351148
11025,2016-05-12,22.28333282470703,22.350000381469727,22.126667022705078,22.183332443237305,28600500.0,0.006625458631746017,-1.093770954965265,-0.2830205994126792,40.488277373121086,40.889961532106746,0.2021557316495013,0.5787983333609183,0.4020918545050911,-0.47554147390700763,9.723184598974521,0.22333335876464844,-0.19575828671608164,-0.5050006866455092,-1.2403296132962147,0.23032824000519625,-0.8726651499708638,-0.13733622332015472,0.7600002288818395,35.22719144813405,-16.70900915369142,0.3676644633253534,5,0.17333412170410156,0.3316679000854492,0.3000001907348633,-0.3666667938232422,1.4166679382324183,3,0.06417353797230185,2.374998722756394,22.136667251586914,1.4727265160894125,22.93000030517578,-1.1363529962546541,22.983333587646484,0.06417353797230185
11026,2016-05-13,21.64666748046875,22.183332443237305,21.549999237060547,22.15999984741211,41234100.0,-0.028571369877506303,1.2619141689373297,-5.133304087432528,29.390344161142124,39.47188002403997,0.8246925907055527,1.167141654890706,1.0472789658109747,0.19517295455613493,11.208534382452989,0.7333335876464844,-0.2951788968083804,-1.0729993820190415,-1.9584128237086986,-0.18758594032938447,-1.51570610286387,-0.630292661174213,1.3731989288330126,6.4733177765260645,-41.41829917098503,0.44270672084482854,5,0.649998664855957,0.8083324432373047,0.9408326148986816,0.30666542053222656,2.1733322143554688,4,0.08607942770379462,-1.093770954965265,22.28333282470703,2.374998722756394,22.136667251586914,1.4727265160894125,22.93000030517578,0.08607942770379462
11027,2016-05-16,22.00666618347168,22.11666679382324,21.559999465942386,21.6200008392334,30545400.0,0.016630675522121274,-1.1973648546905613,-0.7532455951310499,36.21846500941976,39.44304440167746,0.42762100610842424,0.7445027467041214,0.6932835300248321,-0.13206328839411086,12.54505239318755,0.5566673278808523,-0.3748984275379392,-0.6490006446838379,-1.546805739541952,0.24880445017427633,-1.097903192112895,-0.20009809725478078,0.9544055389404349,30.580365980915374,-14.612540943581557,0.44890254742905755,5,0.28999996185302734,0.448333740234375,0.580833911895752,-0.053333282470703125,1.9100017547607457,0,0.074674347370836,1.2619141689373297,21.64666748046875,-1.093770954965265,22.28333282470703,2.374998722756394,22.136667251586914,0.074674347370836
11028,2016-05-17,21.700000762939453,22.09000015258789,21.626667022705078,22.020000457763672,27758100.0,-0.013935114840909035,1.014495878460186,-0.8275882480614036,32.99212789999841,38.70147134142201,0.7096254068632852,0.9787480744863473,0.9905845167866474,0.20064480083586744,13.795501586896705,0.4633331298828125,-0.3871205185553137,-0.8778327941894517,-1.8248162027273658,0.06915061434846237,-1.3513244984584105,-0.4043410899204929,1.2046280600585995,15.78962162248983,-24.656871233443027,0.47349170426895704,5,0.5966653823852539,0.7549991607666016,0.9841656684875488,0.25333213806152344,2.333332061767578,1,0.09247309276130444,-1.1973648546905613,22.00666618347168,1.2619141689373297,21.64666748046875,-1.093770954965265,22.28333282470703,0.09247309276130444
11029,2016-05-18,21.049999237060547,21.26000022888184,20.906667709350586,21.00666618347168,66767700.0,-0.02995398631455426,-1.9041426611797274,-0.13541592160789642,29.632239008426552,37.79968124325966,1.283485434674386,1.5490789836800047,1.6218635270875694,0.8702463621787118,15.788574964883711,0.7933330535888672,-0.42242926467417163,-1.426834297180175,-2.5644887259095306,-0.28917986845081955,-1.9956615115448528,-0.8580070828154973,1.8004444025000055,9.930595383773698,-28.527531794367327,0.5688272143646778,5,0.9250011444091797,1.0833349227905273,1.6491670608520508,0.9033336639404297,2.9366683959960938,2,0.1290578277318899,1.014495878460186,21.700000762939453,-1.1973648546905613,22.00666618347168,1.2619141689373297,21.64666748046875,0.1290578277318899
11030,2016-05-19,23.06666755676269,23.11000061035156,22.5,22.70000076293945,105230100.0,0.09580372412325833,1.6911817298265976,8.461596020951626,56.41873135803508,39.66106904693489,-0.7031360062598182,-0.47265809630123456,-0.38499901478983034,-1.1135123001081872,16.003781875278754,2.060001373291012,-0.37605800792073296,0.5776673316955545,-0.5806076843059564,1.7359423476970655,-0.0014701763052009653,1.15680483969631,-2.159999847412106,98.0332952152087,54.20247188951299,0.5791375080007549,5,-1.0583333969116175,-0.9333333969116175,-0.3483347892761195,-1.1050014495849574,0.7666645050048828,3,0.025288961239507746,-1.9041426611797274,21.049999237060547,1.014495878460186,21.700000762939453,-1.1973648546905613,22.00666618347168,0.025288961239507746
11031,2016-05-20,23.28666687011719,23.3799991607666,22.95000076293945,23.11000061035156,50239800.0,0.009537542118432274,1.3669798939577076,0.48181690499848484,56.27417991135099,40.90052650555606,-0.9376023430892282,-0.6985438594208553,-0.5911444188218162,-1.298562775204278,16.309635988019544,0.429998397827152,-0.33668772445132333,0.7786666870117216,-0.4202109276878474,1.9775443017112906,0.1792278796619371,1.378105494361506,-2.379999160766605,96.22645438014479,49.14143102919053,0.5994388073497839,5,-1.1433334350585973,-1.1433334350585973,-0.5683341026306188,-1.3250007629394567,0.5499992370605398,4,0.017749809155928276,1.6911817298265976,23.06666755676269,-1.9041426611797274,21.049999237060547,1.014495878460186,21.700000762939453,0.017749809155928276
11032,2016-05-23,23.166667938232425,23.35333251953125,23.14666748046875,23.20000076293945,30299400.0,-0.005153117556671694,-4.636287973366625,-0.18867680082911095,56.99890428865271,41.96984779365265,-0.8815689516928025,-0.608980045656498,-0.45582130685994926,-1.1485352380362883,17.186371516142678,0.2066650390625,-0.2921699893799605,0.6581677436828635,-0.5418567686274685,1.8581922559931954,0.05815548752769928,1.2581799998380276,-2.1610669708251997,91.37474185224787,39.01957166594184,0.6000122561551658,5,-1.0233345031738317,-1.0233345031738317,-0.44833517074585316,-1.205001831054691,0.9866657257080043,0,0.02820136924022587,1.3669798939577076,23.28666687011719,1.6911817298265976,23.06666755676269,-1.9041426611797274,21.049999237060547,0.02820136924022587
11033,2016-05-24,23.413333892822266,23.47333335876465,23.183332443237305,23.21666717529297,26484000.0,0.010647450692844895,-1.2025147757561712,-5.900091554132638,58.283546415745995,44.0774239362103,-1.1761485308085327,-0.875874802582814,-0.686022590774396,-1.3638059355462957,18.031594499311172,0.306665420532223,-0.27035121958076047,0.8891670227050774,-0.3508857859436212,2.129219831353776,0.2691406183807281,1.5091934270294267,-2.3127569976806654,97.66235754329435,40.17408773295815,0.6200264043243489,5,-1.2233333587646484,-1.2233333587646484,-0.5858345031738281,-1.3716678619384766,0.926666259765625,1,0.02149775199526216,-4.636287973366625,23.166667938232425,1.3669798939577076,23.28666687011719,1.6911817298265976,23.06666755676269,0.02149775199526216
11034,2016-05-25,23.49333381652832,23.666667938232425,23.413333892822266,23.416667938232425,21791700.0,0.003416853151809285,-5.079970703348601,0.38982639899135035,58.77617538529393,46.109412604229504,-1.166094650314026,-0.9781993388887571,-0.7561333482376327,-1.4096041644784911,19.130503495624367,0.2533340454101598,-0.28081541389965636,0.9515002250671394,-0.3347030588716535,2.2377035090059323,0.3083985830977447,1.594601867036534,-2.2503915335693385,85.14280576127624,23.73081733877764,0.6431016419693962,5,-1.2066659927368164,-1.2066659927368164,-0.635833740234375,-1.4216670989990234,0.7766666412353516,2,0.02298520135098081,-1.2025147757561712,23.413333892822266,-4.636287973366625,23.166667938232425,1.3669798939577076,23.28666687011719,0.02298520135098081
11035,2016-05-26,23.61666679382324,23.79333305358887,23.53333282470703,23.56333351135254,26081700.0,0.005249700968712689,-3.588185796028336,0.6956586640129229,57.238314161596925,49.20363149316893,-1.207372411806901,-1.1073774125165237,-0.8668655451598433,-1.4985226603008535,20.402064708051036,0.2999992370605504,-0.2941675854141437,1.0424998283386202,-0.3193136917921109,2.4043133484693513,0.36159306827325466,1.7234065884039858,-2.179826458442381,79.05140574783547,21.523633861010964,0.6809067600653648,5,-1.266666412353512,-1.266666412353512,-0.7591667175292933,-1.5450000762939418,0.7633323669433629,3,0.015666937356721755,-5.079970703348601,23.49333381652832,-1.2025147757561712,23.413333892822266,-4.636287973366625,23.166667938232425,0.015666937356721755
11036,2016-05-27,23.583332061767575,23.6299991607666,23.49666786193848,23.6200008392334,17321100.0,-0.001411491822562505,3.705914032784553,-0.6875402331737052,55.18432184814284,51.310948919693715,-0.9727241055672131,-1.0247194406090756,-0.8152547487997239,-1.4383885680208124,19.838057754401333,0.13333129882812145,-0.21171642868374363,0.9444985389709437,-0.4818014130260977,2.370798490967985,0.2313485629724248,1.6576485149694626,-1.9108424545659162,67.52556490551143,14.051482788184217,0.71314997599852,5,-1.233331680297848,-1.233331680297848,-0.7258319854736293,-1.5116653442382777,1.0233345031738352,4,0.010600707285349564,-3.588185796028336,23.61666679382324,-5.079970703348601,23.49333381652832,-1.2025147757561712,23.413333892822266,0.010600707285349564
11037,2016-05-31,23.59333229064941,23.666667938232425,23.49333381652832,23.52666664123535,25170600.0,0.00042403799665136077,-1.6000514991989547,-1.8180494148241744,55.77480299114059,53.84235726315396,-0.8202442293543086,-1.0023647694014777,-0.8011129306352025,-1.4246123000504731,19.263597362204763,0.17333412170410512,-0.13630634233379624,0.901332187652585,-0.5858597607182965,2.3885241360234666,0.15773621346714606,1.644928161838024,-1.7087583388090302,67.21302248792959,17.280753489187106,0.7435959741854403,5,-1.243331909179684,-1.243331909179684,-0.7299985885620082,-1.5216655731201136,0.916667938232429,1,0.010313668859093683,3.705914032784553,23.583332061767575,-3.588185796028336,23.61666679382324,-5.079970703348601,23.49333381652832,0.010313668859093683
11038,2016-06-01,23.5,23.636667251586914,23.46999931335449,23.5,21662700.0,-0.003955875732161829,-4.55547078644488,0.0,63.516198168263095,57.60724161424691,-0.4969950445842102,-0.8613068244431759,-0.6951862636920261,-1.3156819859921143,18.64145623215558,0.16666793823242543,0.05125281034107587,0.7496665000915534,-0.7694696706195927,2.2688026708026996,-0.009901585264017854,1.5092345854471247,-1.4245501379847703,22.806920679218173,-29.303922775574897,0.7595680853555731,6,-0.3533334732055664,-1.1499996185302734,-0.5858330726623535,-1.4283332824707031,1.1133327484130895,2,0.027801432508103296,-1.6000514991989547,23.59333229064941,3.705914032784553,23.583332061767575,-3.588185796028336,23.61666679382324,0.027801432508103296
11039,2016-06-02,23.649999618530273,23.666667938232425,23.38333320617676,23.5,19526100.0,0.006382962490649957,2.09087504291454,100.0,63.54030095562767,58.398527125090524,-0.2675333016450132,-0.9619133751891411,-0.829514186037656,-1.4411226472726426,17.71033093299069,0.28333473205566406,0.204775453949388,0.8369995117187514,-0.7235474402249444,2.3975464636624473,0.05672603574690527,1.6172729876905976,-1.4027614373576789,65.04061258478315,10.348207534871463,0.7802734759718476,6,-0.2783327102661133,-1.2999992370605469,-0.7174992561340332,-1.5783329010009766,1.0366668701171875,3,0.02917549873941594,-4.55547078644488,23.5,-1.6000514991989547,23.59333229064941,3.705914032784553,23.583332061767575,0.02917549873941594
11040,2016-06-03,23.623332977294922,23.683332443237305,23.50666618347168,23.523332595825195,19123500.0,-0.0011275535587940144,-1.6499964237179028,0.6666709052299633,72.27648113357613,60.17656059422665,-0.17165054880033992,-0.8845104282866671,-0.7827567943079252,-1.3934220187738475,16.73943607219476,0.176666259765625,0.4184516938038989,0.7493329048156738,-0.8389200313669463,2.337585840998294,-0.04479356327563622,1.5434593729069839,-1.2214853088806983,80.00012715689866,18.41485548424228,0.7941264680913102,6,-0.15333271026611328,-1.2733325958251953,-0.6566662788391113,-1.551666259765625,0.7999992370605469,4,0.02737410005143137,2.09087504291454,23.649999618530273,-4.55547078644488,23.5,-1.6000514991989547,23.59333229064941,0.02737410005143137
11041,2016-06-06,23.683332443237305,23.85000038146973,23.666667938232425,23.84000015258789,27054000.0,0.0025398391497106765,1.075443994601806,-1.5666711171298326,70.26591614548852,61.65067302276396,-0.18938123739678758,-0.9180718216783568,-0.8273569186024368,-1.4286316203658522,16.953999003121574,0.22666740417480824,0.7360128267554273,0.7626657485961914,-0.8646140284060593,2.389945525598442,-0.050974139904933935,1.5763056370973167,-1.142336236305617,64.28548073307427,-1.1712356989228567,0.8136398885011245,6,-0.16666603088378906,-1.3049983978271484,-0.7166657447814941,-1.6116657257080078,0.8566684722900391,0,0.02941590754590906,-1.6499964237179028,23.623332977294922,2.09087504291454,23.649999618530273,-4.55547078644488,23.5,0.02941590754590906
11042,2016-06-07,23.676666259765625,23.770000457763672,23.61666679382324,23.70000076293945,22090200.0,-0.00028147151536450643,-1.1395379783892552,0.14894264600248527,75.76019702533117,63.592523090495646,-0.11484065576132707,-0.9031021433219024,-0.806340838921308,-1.387914599321448,17.946818584600983,0.15333366394043324,0.7519150189074253,0.7213329315185533,-0.9407368110374179,2.3834026740745244,-0.10970193975943232,1.5523678027965389,-0.978589551889371,62.857014403190504,-8.515338679026613,0.8310348712779859,6,-0.05999946594237926,-1.2983322143554688,-0.9366655349731445,-1.6049995422363281,0.8900012969970668,1,0.039279191376539346,1.075443994601806,23.683332443237305,-1.6499964237179028,23.623332977294922,2.09087504291454,23.649999618530273,0.039279191376539346
11043,2016-06-08,23.76000022888184,23.81666755676269,23.60000038146973,23.61666679382324,18417000.0,0.0035196665021133278,-1.4528415961306107,-6.142553539317898,91.43734240306213,67.22154164802545,-0.16073124617002676,-0.9708419303937106,-0.8730935402830333,-1.4424349906408693,19.05227825901313,0.21666717529296164,0.7576571282749853,0.7631669044494664,-0.9372455689520152,2.463579377850948,-0.08703933225127614,1.613373141150209,-0.9236926801743692,80.71427403665375,1.5050987354902645,0.8502062367007409,6,-0.14333343505859375,-1.3816661834716832,-1.027499675750736,-1.6883335113525426,0.7966670989990199,2,0.03156565626158225,-1.1395379783892552,23.676666259765625,1.075443994601806,23.683332443237305,-1.6499964237179028,23.623332977294922,0.03156565626158225
11044,2016-06-09,23.696666717529297,23.86333274841309,23.61666679382324,23.78666687011719,18209700.0,-0.0026655517989244704,1.0274032733429477,-0.627907595677856,73.92407190382313,69.07551473049503,-0.07322181729147559,-0.8270479993225024,-0.8018472164612831,-1.3443493632673622,18.280064834755994,0.24666595458985086,0.7690272977735617,0.6218334197998061,-1.0554051278451233,2.2990719674447355,-0.21678585402266037,1.4604526936222726,-0.7387160288903551,53.271192966693945,-22.583748270207423,0.8386192738224653,6,-0.07333374023437145,-1.311666488647461,-0.9724993705749512,-1.4433326721191406,0.9166660308837926,3,0.03868333220915421,-1.4528415961306107,23.76000022888184,-1.1395379783892552,23.676666259765625,1.075443994601806,23.683332443237305,0.03868333220915421
11045,2016-06-10,23.71333312988281,23.803333282470703,23.559999465942386,23.666667938232425,22534200.0,0.0007033230686905867,1.1470741681953271,-0.5185012503707733,69.16170126741866,70.62855688819234,-0.08351677931711876,-0.7705983604172424,-0.8069127805144625,-1.3291670214928502,17.413800357170384,0.24333381652831676,0.7531700412417024,0.5669998168945263,-1.0899680819990856,2.223967715788138,-0.26148413255227965,1.3954837663413322,-0.6286289528754878,50.549568016899705,-21.7896223532508,0.8284839494468065,6,-0.09000015258788352,-1.328332901000973,-0.9891657829284632,-1.2566661834716761,0.8400001525878942,4,0.041045826558143705,1.0274032733429477,23.696666717529297,-1.4528415961306107,23.76000022888184,-1.1395379783892552,23.676666259765625,0.041045826558143705
11046,2016-06-13,23.51000022888184,23.726667404174805,23.49666786193848,23.666667938232425,23722800.0,-0.008574623393821201,-1.5090980971503685,-3.357271315295206,64.345382588696,71.58084351014296,0.12104975447527622,-0.4432366852996523,-0.6002278151521594,-1.085689927778546,15.577914275536047,0.22999954223632457,0.7220289871813961,0.27050027847290536,-1.233948073319521,1.7749486302653317,-0.4817238974233078,1.0227244543691185,-0.31628805187770936,3.636117729065013,-63.556616932754714,0.7522241758962126,6,0.11333274841308594,-1.1250000000000036,-0.7858328819274938,-1.0166664123535192,1.0866661071777308,0,0.03884865914852731,1.1470741681953271,23.71333312988281,1.0274032733429477,23.696666717529297,-1.4528415961306107,23.76000022888184,0.03884865914852731
11047,2016-06-14,23.649999618530273,23.72333335876465,23.399999618530273,23.553333282470703,27199200.0,0.005954886783728908,1.6575323138183216,-0.6170150598375924,60.856243427073686,71.28529298334412,-0.011248996680119916,-0.47833360821855564,-0.7356090307878489,-1.1898587562643357,13.551732723155263,0.323333740234375,0.6981019516193712,0.3283329963684096,-1.0682482916676932,1.7249142844045124,-0.3699576476496418,1.026623640386461,-0.36254056152888836,53.956858224929604,-8.994126784650298,0.6982906440180513,6,-0.02666664123534801,-1.2649993896484375,-0.9258322715759277,-1.1566658020019531,0.8566665649414062,1,0.037632190754867345,-1.5090980971503685,23.51000022888184,1.1470741681953271,23.71333312988281,1.0274032733429477,23.696666717529297,0.037632190754867345
11048,2016-06-15,23.70666694641113,23.8700008392334,23.666667938232425,23.733333587646484,24051000.0,0.002396081555809282,-2.812563703664154,-0.275862749353838,60.0,70.8919262104966,-0.03969168581120286,-0.3973297268387057,-0.7819613300511357,-1.2143133837659192,11.534896793423927,0.220001220703125,0.694297622563262,0.28466701507568004,-0.8924549237001109,1.461788953851471,-0.30389395431221544,0.8732279844635755,-0.3385855726121072,65.24819816894932,4.893474660089865,0.5885609693878955,6,-0.07166671752929332,-1.318332672119137,-0.9916663169860804,-1.213333129882809,0.8099994659423899,2,0.03627674072848763,1.6575323138183216,23.649999618530273,-1.5090980971503685,23.51000022888184,1.1470741681953271,23.71333312988281,0.03627674072848763
11049,2016-06-16,23.76666641235352,23.81999969482422,23.60000038146973,23.666667938232425,20115600.0,0.0025309110756910336,1.1290423803898793,-3.7499463557680435,57.47507295141998,69.24732530136814,-0.09096783993062019,-0.2565197979281919,-0.835034280175261,-1.2454692175897257,8.447884651941221,0.21999931335448863,0.6876385927062536,0.2088331222534201,-0.17644051706511021,0.5941067615719504,0.016196302594153167,0.40146994191268703,-0.36666679382324574,78.01400883059617,19.197107122746004,0.1926368196592657,6,-0.13166618347168324,-1.378332138061527,-1.0649991035461461,-1.2733325958251989,0.8166656494140554,3,0.033239870574222063,-2.812563703664154,23.70666694641113,1.6575323138183216,23.649999618530273,-1.5090980971503685,23.51000022888184,0.033239870574222063
11050,2016-06-17,23.649999618530273,23.770000457763672,23.46666717529297,23.683332443237305,54177900.0,-0.004908841307361689,1.935452313712461,-0.3333333333333333,53.0675325815088,67.33639379425928,0.033390815334911395,-0.0989855430569726,-0.7038421644615767,-1.1032716734992292,8.932311444601075,0.3033332824707031,0.6416755219134735,0.06299972534179688,-0.2466034098447487,0.37260286052834246,-0.09180184225147414,0.2178012929350679,0.220001220703125,53.19135121096033,-4.337082919574321,0.15480156759327238,6,-0.0149993896484375,-1.2616653442382812,-1.1141657829284668,-1.1566658020019531,0.9266681671142578,4,0.04073290255480688,1.1290423803898793,23.76666641235352,-2.812563703664154,23.70666694641113,1.6575323138183216,23.649999618530273,0.04073290255480688
11051,2016-06-20,23.70000076293945,23.926666259765625,23.683332443237305,23.770000457763672,21427500.0,0.002114213328358705,-3.7095500018457677,2.1000228885329517,54.733814459866934,65.00012906476324,-0.015642226902002676,-0.12272521420110749,-0.7367181344898661,-1.1269260355766768,9.352499933395258,0.27666664123535156,0.5840582589204608,0.09233417510985831,-0.18651081398354208,0.3711791642032587,-0.047088319436841886,0.2317566696565585,-0.23333358764648082,56.96224535989069,0.6316302535502984,0.13942249454669994,6,-0.036667823791500354,-1.283333778381344,-1.164166927337643,-1.2066669464111293,0.7399997711181641,0,0.03600559038232776,1.935452313712461,23.649999618530273,1.1290423803898793,23.76666641235352,-2.812563703664154,23.70666694641113,0.03600559038232776
11052,2016-06-21,23.81999969482422,23.906667709350586,23.649999618530273,23.649999618530273,20024400.0,0.005063245908093705,-2.0196232427156144,-2.4285831062669065,63.87283810557024,61.93740636504193,-0.1264709139984106,-0.20160494710407306,-0.8307520894172953,-1.2210499652783646,9.761455185988503,0.2566680908203125,0.4910655409849838,0.17966651916503906,-0.024808381056399043,0.38414141938647717,0.07742906905431823,0.2819039692757599,-0.35333251953125,76.81157016569088,15.569557632488063,0.1022374501107192,6,-0.15666675567626953,-1.4033327102661133,-1.444166660308838,-1.364999771118164,0.5933341979980469,1,0.032605652862544465,-3.7095500018457677,23.70000076293945,1.935452313712461,23.649999618530273,1.1290423803898793,23.76666641235352,0.032605652862544465
11053,2016-06-22,23.916667938232425,24.083332061767575,23.85666656494141,23.86666679382324,25372500.0,0.004058280631683342,-5.476008828097782,0.2941242468781623,62.12128305564093,60.62598538191058,-0.22191555670149654,-0.27260798578305767,-0.9148410389438872,-1.302408293424758,10.167140315428448,0.2633323669433558,0.4116866175022693,0.25116806030273864,0.04052373726550229,0.461812383339975,0.14584589878412046,0.3564902218213568,-0.44080078125000455,72.97330735207795,11.707335640134986,0.10532216151861871,6,-0.17500209808349965,-1.4216680526733434,-1.5408349037170446,-1.4616680145263707,0.406665802001946,2,0.024668914865690894,-2.0196232427156144,23.81999969482422,-3.7095500018457677,23.70000076293945,1.935452313712461,23.649999618530273,0.024668914865690894
11054,2016-06-23,24.03333282470703,24.07999992370605,23.93000030517578,24.06666755676269,20910600.0,0.004877974088025372,4.00003178942731,-0.6666793820330214,67.22690422534308,60.411007932791065,-0.31938937136710877,-0.36548166277435,-1.0210727124675998,-1.408996937844897,10.310208135745768,0.1633319854736257,0.3143270498553363,0.3408329963684089,0.08875014698548611,0.5929158457513317,0.2147915716769475,0.4668744210598703,-0.5331670715332031,91.89199220562362,31.632744139742115,0.1260414246914607,6,-0.29166698455810547,-1.5383329391479492,-1.6574997901916504,-1.5783329010009766,0.5599994659423793,3,0.020110968011461283,-5.476008828097782,23.916667938232425,-2.0196232427156144,23.81999969482422,-3.7095500018457677,23.70000076293945,0.020110968011461283
11055,2016-06-24,23.98666763305664,24.239999771118164,23.503332138061523,23.51666641235352,45361200.0,-0.0019416862401380186,-1.9664283135815175,-14.09944498483861,62.88962265221402,60.249256828737515,-0.2568888415181547,-0.30533010235948765,-0.9605403563263373,-1.3490182421412555,9.980347805926575,0.7366676330566406,0.15988374076738054,0.2756677627563491,-0.005600564341087022,0.5569360898537852,0.13503359920763103,0.4163019263050671,0.09666442871093395,65.61106709543118,5.618993959825254,0.14063416354871816,6,-0.16666793823242188,-0.6166677474975586,-1.9325003623962402,-1.8533334732055664,0.3899993896484375,4,0.024874836214791918,4.00003178942731,24.03333282470703,-5.476008828097782,23.916667938232425,-2.0196232427156144,23.81999969482422,0.024874836214791918
11056,2016-06-27,23.833332061767575,23.92333221435547,23.626667022705078,23.8799991607666,33910200.0,-0.006392533287022717,3.4499821185895145,-0.09929144211415675,55.91936097594709,59.7007143341679,-0.059078063157688376,-0.1394547629413445,-0.7976274790039177,-1.1799854376154428,9.701217956615316,0.3600006103515625,0.1319444305331885,0.10983219146728018,-0.16976243498417531,0.3894268179187357,-0.029965121758447566,0.24962950469300793,0.4066677093505895,44.79631096818913,-14.220615301342761,0.13979731322572864,6,0.020001411437991834,-0.23833179473876598,-1.7624979019165004,-1.6999979019165004,0.4800014495849645,0,0.031188913155344444,-1.9664283135815175,23.98666763305664,4.00003178942731,24.03333282470703,-5.476008828097782,23.916667938232425,0.031188913155344444
11057,2016-06-28,23.83666610717773,23.95666694641113,23.55666732788086,23.920000076293945,25683600.0,0.0001398900246727397,4.106344123985139,1.7857113663300992,53.08307701748032,58.932167336110155,-0.03704451125266672,-0.13030494452079822,-0.7997447839395981,-1.168241846319475,9.415959503229317,0.3999996185302699,0.11497549737374868,0.10099954605102113,-0.17591006032128575,0.377909152423328,-0.037455257135132314,0.23945434923717457,0.40333366394043324,45.248895724264585,-10.56809413277545,0.138454803186153,6,0.016667366027835584,-0.1433324813842738,-1.693332672119137,-1.693332672119137,0.5966663360595739,1,0.025311191765118757,3.4499821185895145,23.833332061767575,-1.9664283135815175,23.98666763305664,4.00003178942731,24.03333282470703,0.025311191765118757
11058,2016-06-29,24.15333366394043,24.163333892822266,23.85333251953125,23.876667022705078,21044100.0,0.013284892918282054,1.0898938529886395,-3.3199743654298097,65.25612188330349,59.79672832854166,-0.3170281800680925,-0.41689097887542204,-1.1105236492294779,-1.4709242603646828,9.101761481291726,0.3266677856445348,0.12751309231267172,0.3850004196166985,0.07320097162469352,0.6967998676087035,0.22910069562069424,0.5409001436127028,0.07193275451660242,88.23538549968153,30.770501543317856,0.15589972399600283,6,-0.3000001907348633,-0.4416675567626953,-2.010000228881836,-2.010000228881836,0.43333244323730113,2,0.010764569085964348,4.106344123985139,23.83666610717773,3.4499821185895145,23.833332061767575,-1.9664283135815175,23.98666763305664,0.010764569085964348
11059,2016-06-30,24.34000015258789,24.39666748046875,24.10666656494141,24.190000534057614,26140800.0,0.007728394400734251,1.2025307287252651,0.5421673457288154,68.79999633789349,61.54477985702884,-0.46244572730505595,-0.5788940922920318,-1.2829932139026177,-1.6418459396690643,9.163245776563764,0.2900009155273402,0.1438016441859169,0.53716688156128,0.13959929708912,0.93473446603344,0.3383830893252018,0.7359506737973582,-0.8366680145263672,93.65665666734277,33.85812160146526,0.19878379223607964,6,-0.3900003433227539,-0.4499998092651367,-2.1499996185302734,-2.1499996185302734,0.10666656494140625,3,-0.0006847334531239202,1.0898938529886395,24.15333366394043,4.106344123985139,23.83666610717773,3.4499821185895145,23.833332061767575,-0.0006847334531239202
11060,2016-07-01,24.270000457763672,24.38999938964844,24.13999938964844,24.376667022705078,22916400.0,-0.0028759118482082346,2.7500572213319128,-0.71111224139464,74.78259355225501,63.772421978405305,-0.3299476188557726,-0.48271260426623996,-1.191365290273886,-1.550547247868515,9.197826225675755,0.25,0.15846189636828711,0.43483381271362376,-0.004280321462658776,0.8739479468899063,0.21527674562548427,0.6543908798017632,-0.7488016128540025,84.92059527431756,17.273591592005616,0.21955706708814085,7,-0.32000064849853516,-0.38000011444091797,-1.983332633972168,-1.983332633972168,0.2433319091796875,4,0.01332228375720157,1.2025307287252651,24.34000015258789,1.0898938529886395,24.15333366394043,4.106344123985139,23.83666610717773,0.01332228375720157
11061,2016-07-05,24.3799991607666,24.540000915527344,24.226667404174805,24.25,32245800.0,0.004532290932353078,-2.5472182935124104,-1.2187432944710679,74.2793524321853,64.9287013480292,-0.3725190909885292,-0.566908399067799,-1.2806981566287874,-1.6382846452364426,9.062094433455718,0.31333351135253906,0.1779556712410333,0.5099991798400865,0.01466889597629617,1.0053294637038768,0.26233403790818954,0.7576643217719834,-0.8412909431457507,83.72863931723403,13.757143735430262,0.24766514193189546,7,-0.35833263397216797,-0.4183320999145508,-2.029998779296875,-2.029998779296875,0.2700004577636719,1,-0.00013667506875414404,2.7500572213319128,24.270000457763672,1.2025307287252651,24.34000015258789,1.0898938529886395,24.15333366394043,-0.00013667506875414404
11062,2016-07-06,24.60666656494141,24.65999984741211,24.38999938964844,24.420000076293945,33188100.0,0.009297268743945208,-1.1891822926735311,1.4359053362090741,76.8924062103545,66.56993725410847,-0.5317857097639731,-0.7592576821928283,-1.491699224606183,-1.838645146091988,9.137620822264891,0.2800006866455078,0.22095278965636567,0.6901665687561085,0.10482328163944388,1.275509855872773,0.3974949251977762,0.9828382123144408,-1.0279066394043,93.38844147675997,21.87683133604068,0.2926716435583329,7,-0.5250005722045934,-0.5850000381469762,-2.2566661834716832,-2.2566661834716832,-0.0066661834716796875,2,-0.011920877328699175,-2.5472182935124104,24.3799991607666,2.7500572213319128,24.270000457763672,1.2025307287252651,24.34000015258789,-0.011920877328699175
11063,2016-07-07,24.51000022888184,24.643333435058594,24.38333320617676,24.57666778564453,23378400.0,-0.003928461248680293,1.6000171662358857,-0.3571479661172558,71.73489430952328,67.0708250412396,-0.38230796986272964,-0.6361373814430351,-1.3783399808598737,-1.7205441964122272,9.119324960506006,0.2600002288818324,0.2606267262694111,0.5560002326965368,-0.08095014576639059,1.192950611159464,0.23752504346507308,0.8744754219280004,-0.866365908032229,72.89163271356034,2.1115479395208467,0.3184751892314631,7,-0.4283342361450231,-0.4883337020874059,-2.159999847412113,-2.159999847412113,0.11999893188476207,3,-0.003128020600921544,-1.1891822926735311,24.60666656494141,-2.5472182935124104,24.3799991607666,2.7500572213319128,24.270000457763672,-0.003128020600921544
11064,2016-07-08,24.61333274841309,24.61666679382324,24.413333892822266,24.60666656494141,27382800.0,0.004215933030040864,29.497782863713848,-0.09999141704575247,78.38899118872402,68.79297710085183,-0.4411019851017919,-0.7033347740589768,-1.4647241730739147,-1.8001333697668436,9.007871443376075,0.203332901000973,0.285187502516866,0.613499450683598,-0.07529628073721994,1.302295182104416,0.26910158497318903,0.957897316394007,-0.9087164959697276,91.02556578513065,17.27621109692214,0.344397865710409,7,-0.5049991607666051,-0.5916662216186559,-1.8649992942810094,-2.263332366943363,-0.17333221435547586,4,-0.0010834226111487988,1.6000171662358857,24.51000022888184,-1.1891822926735311,24.60666656494141,-2.5472182935124104,24.3799991607666,-0.0010834226111487988
11065,2016-07-11,24.68666648864746,24.78333282470703,24.5,24.55666732788086,27120300.0,0.002979431553782552,-1.3287583185056868,19.50128755364807,78.68215463946099,71.32217639679783,-0.45225852802153454,-0.7378394103772834,-1.514427554681422,-1.8501739801005783,9.188045178777356,0.28333282470703125,0.31163290534534127,0.6381665229797377,-0.10109007413841908,1.3774231200978946,0.26853822442065933,1.0077948215388162,-0.9247272205059751,82.6347510561824,6.482611174215734,0.36962829855907764,7,-0.5166664123535156,-0.5950002670288086,-1.8258328437805176,-2.3366661071777344,-0.3899993896484375,0,-0.009721837949588363,29.497782863713848,24.61333274841309,1.6000171662358857,24.51000022888184,-1.1891822926735311,24.60666656494141,-0.009721837949588363
11066,2016-07-12,24.42333221435547,24.57666778564453,24.333332061767575,24.520000457763672,37083600.0,-0.010667064928069236,1.3174510908067403,-0.7436066728289097,66.18959100196119,72.77845572840681,-0.10776398785533559,-0.42432775969810876,-1.2081139475353524,-1.5542498244918193,9.331118467229372,0.35333442687988637,0.31708708850086964,0.3291656494140618,-0.38234645207287343,1.040677750900997,-0.026590401329404045,0.6849217001575276,-0.5796814616887396,20.000000000000632,-53.75258513509366,0.3557560507434672,7,-0.10499954223632812,-0.3316659927368164,-1.5133318901062012,-2.073331832885742,-0.11333274841308238,1,0.00368500709886721,-1.3287583185056868,24.68666648864746,29.497782863713848,24.61333274841309,1.6000171662358857,24.51000022888184,0.00368500709886721
11067,2016-07-13,24.540000915527344,24.54333305358887,24.31333351135254,24.416667938232425,19197000.0,0.004776936257014919,2.5385292564116226,-1.2758375754705444,66.54864747166818,72.92206968266953,-0.12759017745851509,-0.49634915460219986,-1.2872985682987803,-1.6401934542721683,9.717331389496627,0.22999954223633168,0.3380855250328594,0.401334285736084,-0.3045155360154155,1.1071841074875834,0.04840937486033425,0.7542591966118337,-0.6211755970973911,48.22717772862853,-24.565480589690438,0.3529249108757496,7,-0.095001220703125,-0.4483346939086914,-1.5925006866455078,-2.1616668701171875,0.22666549682617543,2,0.004482424568017507,1.3174510908067403,24.42333221435547,-1.3287583185056868,24.68666648864746,29.497782863713848,24.61333274841309,0.004482424568017507
11068,2016-07-14,24.56666755676269,24.703332901000977,24.53666687011719,24.59666633605957,19939200.0,0.00108666015649872,-2.703683295893063,-0.24323404781791957,64.8698981626737,72.48539210764513,-0.09997273244474769,-0.4798872980652753,-1.2690582322758317,-1.6408307498222463,9.93445473209887,0.1666660308837855,0.38486002893538185,0.38500089645385316,-0.314795295857504,1.0847970887652103,0.03510280029817636,0.73489899260953,-0.5786816378305737,53.90093947202814,-15.795184019076927,0.3498980961556779,7,-0.10500144958495738,-0.4750013351440394,-1.5691671371459925,-2.1883335113525355,-0.2966670989990199,3,0.0013568313500404994,2.5385292564116226,24.540000915527344,1.3174510908067403,24.42333221435547,-1.3287583185056868,24.68666648864746,0.0013568313500404994
11069,2016-07-15,24.55666732788086,24.670000076293945,24.479999542236328,24.65999984741211,17984400.0,-0.00040706493295139534,2.08109863598404,3.444557477110477,66.22385184831303,71.53442080720713,-0.06258794054332384,-0.4296984512787816,-1.2153831473094598,-1.6091190883899031,10.275231437293634,0.1900005340576172,0.4422634025353318,0.3355006217956529,-0.3547838502612528,1.0257850938525586,-0.009641614232801743,0.6806428578241075,-0.5050536564867478,51.7732280908224,-17.67790556703541,0.3451422360284534,7,-0.051667213439941406,-0.46500110626220703,-1.5591669082641602,-2.178333282470703,-0.323333740234375,4,0.0029862290312694384,-2.703683295893063,24.56666755676269,2.5385292564116226,24.540000915527344,1.3174510908067403,24.42333221435547,0.0029862290312694384
11070,2016-07-18,24.61333274841309,24.726667404174805,24.51000022888184,24.546667098999023,16371900.0,0.002307537084557554,-2.0952588555859375,-0.6451565268754036,73.49397175058822,71.44715628702969,-0.07311932228732942,-0.43267651294386056,-1.2270296775956169,-1.6469294727764563,11.061577097325802,0.2166671752929652,0.4586373400517161,0.3439993858337438,-0.31206574662222764,1.0000645182897152,0.015966819605758076,0.6720319520617295,-0.5031815447539429,72.58036233422325,0.010123220933422772,0.3280325662279852,7,-0.06499958038330433,-0.5216665267944371,-1.6091661453247106,-2.2283325195312536,-0.6233329772949254,0,-0.007042208226216373,2.08109863598404,24.55666732788086,-2.703683295893063,24.56666755676269,2.5385292564116226,24.540000915527344,-0.007042208226216373
11071,2016-07-19,24.553333282470703,24.65333366394043,24.52666664123535,24.546667098999023,14394300.0,-0.0024376815019597764,-4.428536395961908,0.09999427786678342,70.87379503748778,70.7784217122667,0.01570481546582414,-0.32197760776394446,-1.1329561304392968,-1.5731290474374546,11.500807284036837,0.12666702270507812,0.45108785538390705,0.24133329391479563,-0.3681720191585889,0.8508386069881801,-0.06341936262189662,0.5460859504514879,-0.3893275491277244,58.06438215831587,-17.219838760536213,0.30475265653669176,7,-0.005000114440917969,-0.4616670608520508,-1.5491666793823242,-2.168333053588867,-0.4766654968261719,1,-0.010453415042222414,-2.0952588555859375,24.61333274841309,2.08109863598404,24.55666732788086,-2.703683295893063,24.56666755676269,-0.010453415042222414
11072,2016-07-20,24.59666633605957,24.703332901000977,24.54333305358887,24.626667022705078,15846000.0,0.001764854209012956,-1.3414511604539237,-4.500429184549356,65.35795179735754,70.06987254424828,-0.03262702882437907,-0.3205775487477922,-1.1485312249928938,-1.5941258024684686,12.112218280414803,0.15999984741210582,0.4428449700610244,0.24583301544189595,-0.3297069211569159,0.8213729520407078,-0.041936952857511756,0.5336029837413037,-0.38311443540746737,47.297119659771894,-25.26042156461874,0.28776996829940654,7,-0.048333168029785156,-0.505000114440918,-1.5924997329711914,-2.2116661071777344,-0.8566665649414062,2,-0.011654704186352283,-4.428536395961908,24.553333282470703,-2.0952588555859375,24.61333274841309,2.08109863598404,24.55666732788086,-0.011654704186352283
11073,2016-07-21,24.50666618347168,24.553333282470703,24.3799991607666,24.476667404174805,13175700.0,-0.003659038641994683,1.8108317095048097,-0.9999364231673978,56.188096725261,67.6031064927524,0.06353146649380292,-0.19405940099890628,-1.0295272598697274,-1.4811811196529412,12.076319217369345,0.21666717529296875,0.42709521411745754,0.1263329505920403,-0.4149713113258997,0.6676372125099803,-0.14431918036693148,0.3969850815510121,-0.24753180889518234,36.538398054513245,-31.9725826656504,0.2706521309589705,7,0.04166698455810547,-0.3816661834716797,-1.5024995803833008,-2.1216659545898438,-0.7933330535888707,3,0.010609367546581927,-1.3414511604539237,24.59666633605957,-4.428536395961908,24.553333282470703,-2.0952588555859375,24.61333274841309,0.010609367546581927
11074,2016-07-22,24.51666641235352,24.636667251586914,24.47333335876465,24.58666610717773,12949800.0,0.00040806157830575174,-1.0851250334802405,-2.333418107832927,59.58546304092607,65.48125187069297,0.04288714743811539,-0.1749633445836558,-0.9842340685117215,-1.4685844306287414,12.130185544432637,0.16333389282226562,0.3832410813200724,0.11216650009155771,-0.40659636604004135,0.6309293662231568,-0.1472149329742436,0.371547933157359,-0.21559616176658025,39.4230663424199,-25.89636202849033,0.25938143306580036,7,0.0033340454101526973,-0.3916664123535192,-1.5049991607666051,-2.128332138061527,-0.7166671752929688,4,-0.010061153928560107,1.8108317095048097,24.50666618347168,-1.3414511604539237,24.59666633605957,-4.428536395961908,24.553333282470703,-0.010061153928560107
11075,2016-07-25,24.583332061767575,24.61000061035156,24.46999931335449,24.51666641235352,14202000.0,0.0027191971491060674,1.3333015449171703,-0.9523705722070797,58.176923135925264,64.59095544113342,-0.044676147441261804,-0.20515484792343486,-0.9984197996445481,-1.510705490385515,13.030580035782883,0.1400012969970703,0.35651924189056317,0.1489989280700641,-0.3361255878382323,0.6341234439783605,-0.09356332988408411,0.3915611860242123,-0.24368080525102798,62.886385087304234,-0.10008917306882381,0.2425622579541479,7,-0.0633316040039027,-0.4583320617675746,-1.5716648101806605,-2.1949977874755824,-0.8133316040039027,0,-0.01423722680235906,-1.0851250334802405,24.51666641235352,1.8108317095048097,24.50666618347168,-1.3414511604539237,24.59666633605957,-0.01423722680235906
11076,2016-07-26,24.57666778564453,24.690000534057614,24.46999931335449,24.56999969482422,15744900.0,-0.0002710892122474995,-1.1290215405060455,0.10002288853285571,48.53425780958753,62.58935658979112,-0.015616043548973835,-0.1475092592319811,-0.9177462553477511,-1.4789136404961951,14.070253020450437,0.220001220703125,0.30680759317024453,0.10516786575317383,-0.29201219296520264,0.5023479244715503,-0.09342216360601441,0.30375789511236206,-0.2015220036727463,60.82527135441246,1.61485894145693,0.19859002935918763,7,-0.023334503173828125,-0.4333353042602539,-1.5650005340576172,-2.188333511352539,-0.7633342742919922,1,-0.0238709339949269,1.3333015449171703,24.583332061767575,-1.0851250334802405,24.51666641235352,1.8108317095048097,24.50666618347168,-0.0238709339949269
11077,2016-07-27,24.440000534057614,24.60666656494141,24.3799991607666,24.553333282470703,17333700.0,-0.005560853602242455,1.0606191966568934,-16.996281464531425,46.70847294669664,60.57142045468256,0.11775790856482615,0.03865786361574308,-0.7187375199885047,-1.321064750264302,14.8328815180859,0.22666740417480824,0.24384950143979012,-0.06166610717773935,-0.3248848936881963,0.2015526793327176,-0.19327550043296782,0.06994328607748912,0.3433322906494176,19.35519596382114,-36.54974478479098,0.1316093932552293,7,0.11333274841308949,-0.2966680526733363,-1.4000005722045863,-2.023333549499508,-0.15999984741210227,2,-0.014866315076661807,-1.1290215405060455,24.57666778564453,1.3333015449171703,24.583332061767575,-1.0851250334802405,24.51666641235352,-0.014866315076661807
11078,2016-07-28,24.413333892822266,24.440000534057614,24.156667709350586,24.3799991607666,13809600.0,-0.001091106409682241,5.538348115055803,-0.29413150675708866,39.86491319300102,57.64264949298123,0.13453457505796962,0.09043863237904759,-0.6188676617040123,-1.2790643233953531,15.488979275971356,0.2833328247070277,0.22165041301111188,-0.10133275985717916,-0.3126874982709573,0.11002197855659901,-0.20701012906406646,0.004344609349708151,0.36193225860595746,48.124955296474106,-3.199595448537714,0.10567736920688858,7,0.028333663940429688,-0.2700014114379883,-1.3733339309692383,-1.9966669082641602,-0.2466659545898402,3,-0.02758058873319502,1.0606191966568934,24.440000534057614,-1.1290215405060455,24.57666778564453,1.3333015449171703,24.583332061767575,-0.02758058873319502
11079,2016-07-29,24.32333374023437,24.416667938232425,24.253332138061523,24.38999938964844,18906600.0,-0.0036865162694700304,1.7222010299445862,-1.9998855638841748,31.893695286435076,53.02039655251977,0.21004399346128366,0.18880635946642244,-0.43424611204011754,-1.1748964357593685,15.576167604694295,0.163335800170902,0.18616603927035769,-0.19049959182739684,-0.40486397887001147,0.023864795215217782,-0.29768178534870415,-0.08331739830608953,0.4271884735107463,31.24991059294711,-15.448453108314766,0.10718219352130663,7,0.1066665649414098,-0.1800012588500941,-1.2050008773803675,-1.8283338546752894,0.009998321533203125,4,-0.025078824180360226,5.538348115055803,24.413333892822266,1.0606191966568934,24.440000534057614,-1.1290215405060455,24.57666778564453,-0.025078824180360226
11080,2016-08-01,24.59333229064941,24.663333892822266,24.270000457763672,24.270000457763672,17605200.0,0.011100392458473829,-1.4330016104389478,-4.850051499198331,58.415875240071685,51.63618324169576,-0.07050425242605485,-0.0587385367803428,-0.6695481645750938,-1.426298972581872,15.972939232180655,0.39333343505859375,0.1592218210405072,0.06333236694335653,-0.12014909328335222,0.24681382717006528,-0.02840836316999784,0.1550730970567109,0.1334357429199251,81.87468707531637,30.485569428115618,0.0917407301133545,8,-0.16333198547362926,-0.44999980926513317,-1.4749994277954066,-2.0983324050903285,-0.5733318328857386,0,-0.03225805450896513,1.7222010299445862,24.32333374023437,5.538348115055803,24.413333892822266,1.0606191966568934,24.440000534057614,-0.03225805450896513
11081,2016-08-02,24.376667022705078,24.57333374023437,24.209999084472656,24.56666755676269,19539300.0,-0.008809919102614305,2.5737910979786087,-0.5876332446510375,42.64257091601422,49.112252032657615,0.13238745764219217,0.16618467062726694,-0.427081021975539,-1.191470098038188,15.925472068502552,0.38333320617675426,0.1239902066153995,-0.1531662940979004,-0.3372263896403176,0.03089380144451681,-0.24519634186911077,-0.061136246326690014,0.3272969978955089,43.420958518892185,-8.022444722613507,0.09203004777120927,8,0.04666709899902344,-0.2066669464111328,-0.7816672325134277,-1.8033332824707031,-0.4333343505859375,1,-0.02488718266432166,-1.4330016104389478,24.59333229064941,1.7222010299445862,24.32333374023437,5.538348115055803,24.413333892822266,-0.02488718266432166
11082,2016-08-03,24.31333351135254,24.46666717529297,24.170000076293945,24.333332061767575,19704300.0,-0.002598120214447275,1.06975521800169,0.10525523264566916,38.95339166306277,47.197284803524475,0.16908467344537215,0.2175705963135215,-0.33428108204345364,-1.1088794901639147,15.526735434246753,0.29666709899902344,0.06730977006838401,-0.20183315277099467,-0.4057875686723307,0.002121263130341333,-0.3038103607216627,-0.09985594482032667,0.3687386567980475,30.9209114625488,-19.37670838822533,0.10197720795066856,8,0.1100006103515625,-0.14333343505859375,-0.5891666412353516,-1.739999771118164,-0.8800010681152344,2,-0.02056484766955291,2.5737910979786087,24.376667022705078,-1.4330016104389478,24.59333229064941,1.7222010299445862,24.32333374023437,-0.02056484766955291
11083,2016-08-04,24.433332443237305,24.49666786193848,24.196666717529297,24.26666641235352,14834700.0,0.004935519509438491,1.0454376987248841,-8.333905579400444,45.09274479358763,45.586982776042426,0.042006871798669465,0.09647998481137776,-0.4307636509327857,-1.2097392913396732,15.168165006533771,0.30000114440918324,0.018986607126407762,-0.07800083160400462,-0.28521997219220907,0.12921830898419984,-0.18161040189810507,0.025608738690095834,0.22772354656128257,53.37813020734664,3.1322016640520474,0.10360957029410149,8,-0.009998321533203125,-0.11499977111816406,-0.659998893737793,-1.8599987030029297,-0.45333290100097656,3,-0.00627551550522254,1.06975521800169,24.31333351135254,2.5737910979786087,24.376667022705078,-1.4330016104389478,24.59333229064941,-0.00627551550522254
11084,2016-08-05,24.58666610717773,24.649999618530273,24.48666763305664,24.48666763305664,16246200.0,0.006275593568607407,-2.2666895551995117,0.5999931335187197,49.01477450661183,44.56896626167426,-0.11214652602685149,-0.062139852905819026,-0.5608933760723573,-1.3467332397981586,14.979430282389849,0.21666717529296875,-0.01414401651966557,0.07666616439819052,-0.12811844933572658,0.2814507781321076,-0.025726142468766255,0.1790584712651473,-0.4299983978271449,84.4592478610001,35.508453788636956,0.1023923068669582,8,-0.16333198547362926,-0.14166641235351207,-0.8041663169860804,-2.013332366943356,-0.7666664123535121,4,-0.017082355416324302,1.0454376987248841,24.433332443237305,1.06975521800169,24.31333351135254,2.5737910979786087,24.376667022705078,-0.017082355416324302
11085,2016-08-08,24.446666717529297,24.690000534057614,24.34666633605957,24.666667938232425,19731600.0,-0.005694118472108101,1.5750089407052847,-2.200045777065804,46.279056150828474,44.31838829958993,0.007183625454565856,0.06214359005936032,-0.40281443660127536,-1.1905101101006395,14.141461214137363,0.3433341979980433,-0.02812743540910745,-0.05133323669433665,-0.2400237603121802,0.1373572869235069,-0.14567849850325842,0.04301202511458513,-0.2801323699951155,53.20507647727726,5.1837286946733485,0.09434526180892225,8,-0.023332595825195312,0.0149993896484375,-0.5266666412353516,-1.794999122619629,-0.6066665649414062,0,-0.004635996271853959,-2.2666895551995117,24.58666610717773,1.0454376987248841,24.433332443237305,1.06975521800169,24.31333351135254,-0.004635996271853959
11086,2016-08-09,24.51333236694336,24.626667022705078,24.36000061035156,24.453332901000977,19283700.0,0.0027269831991556526,-1.1621830610177282,-0.272723331946174,47.139551845009,44.36628595495797,-0.07756806468410815,0.0027049225296735813,-0.44917847190796323,-1.237525563710399,13.880496877395842,0.2666664123535192,-0.04709543653540038,0.010832405090333452,-0.17462540694848627,0.19629021712915318,-0.08189650092907641,0.10356131110974331,-0.32585937194824055,66.02538238638492,17.172480833089395,0.09272890601941029,8,-0.08999824523925781,-0.04333209991455078,-0.5933322906494141,-1.8616647720336914,-0.379999160766598,1,-0.0201250446816017,1.5750089407052847,24.446666717529297,-2.2666895551995117,24.58666610717773,1.0454376987248841,24.433332443237305,-0.0201250446816017
11087,2016-08-10,24.649999618530273,24.83666610717773,24.46333312988281,24.523332595825195,24156900.0,0.0055752212527095946,-2.0270328786612595,2.111135836220873,54.767209354255954,46.02209663954185,-0.2026221899705618,-0.13207028120982756,-0.5638598352691062,-1.3508872321212948,13.936615521261409,0.3733329772949219,-0.06613281329215681,0.1419997215270996,-0.05434540516238684,0.33834484821658606,0.043827158182356385,0.24017228487184283,-0.4424255219726554,70.83333333333373,19.579088001412927,0.09817256334474242,8,-0.1466665267944336,-0.15333271026611328,-0.6583328247070312,-1.9266653060913086,-0.3599987030029297,2,-0.02866803072402102,-1.1621830610177282,24.51333236694336,1.5750089407052847,24.446666717529297,-2.2666895551995117,24.58666610717773,-0.02866803072402102
11088,2016-08-11,24.60000038146973,24.933332443237305,24.51000022888184,24.833332061767575,18870900.0,-0.0020283666464220307,-1.0483883620590384,-1.8420870350850214,52.69981845078834,48.33388810224777,-0.13785685001235137,-0.08373914205214561,-0.48899356507603287,-1.2830653851276637,13.672261530144258,0.4233322143554652,-0.07237274664828774,0.0903338432312033,-0.10865614998990125,0.28932383645230786,-0.009161153379348974,0.18982883984175558,-0.3546807642749066,43.18198074009593,-9.173550702248413,0.09949499661055265,8,-0.048334121704105115,-0.0550003051757848,-0.5483341217041051,-1.8166666030883825,-0.5699996948242188,3,-0.04742552520898469,-2.0270328786612595,24.649999618530273,-1.1621830610177282,24.51333236694336,1.5750089407052847,24.446666717529297,-0.04742552520898469
11089,2016-08-12,24.6299991607666,24.70666694641113,24.520000457763672,24.60000038146973,29982600.0,0.0012194625541335213,1.0363503953391995,-0.12856710781227157,51.548695252575385,47.57086810363707,-0.1338569740218709,-0.11379682034791472,-0.498099694316565,-1.2943539137728237,13.612745263043536,0.18666648864745738,-0.06512217870472625,0.11666603088378835,-0.0885746856018983,0.321906747369475,0.014045672640946805,0.2192863891266299,-0.32963851748838024,48.29541390588526,-2.615343047278323,0.10262035824284296,8,-0.07833290100097656,-0.08499908447265625,-0.5783329010009766,-1.846665382385254,-0.6399993896484375,4,-0.026390566003983706,-1.0483883620590384,24.60000038146973,-2.0270328786612595,24.649999618530273,-1.1621830610177282,24.51333236694336,-0.026390566003983706
11090,2016-08-15,24.440000534057614,24.670000076293945,24.3700008392334,24.60333251953125,28908300.0,-0.007714114217739709,1.0224638193636322,-5.444621057986521,45.95657321371523,47.9390905811594,0.035877088239868016,0.06593067881414783,-0.2881257799324466,-1.0843777631208589,13.143067068249376,0.2999992370605469,-0.05155824705622791,-0.06466598510742472,-0.2667411996971296,0.13740922948228018,-0.16570359240227717,0.03637162218742773,-0.08900214678266494,13.953511582183012,-34.22826667267377,0.1010376072948524,8,0.11166572570801137,0.10499954223633168,-0.37500047683715465,-1.656666755676266,-0.3766670227050746,0,-0.025368282556680444,1.0363503953391995,24.6299991607666,-1.0483883620590384,24.60000038146973,-2.0270328786612595,24.649999618530273,-0.025368282556680444
11091,2016-08-16,24.296667098999023,24.43666648864746,24.06999969482422,24.196666717529297,29289900.0,-0.005864706707303546,-1.0754659944183234,-0.6122522859177988,45.77600956901229,48.69715923737601,0.18625594416568703,0.1992658721679561,-0.12800501512607454,-0.9245715569258195,12.376355835433076,0.3700008392333949,-0.02326953729261305,-0.19516611099243164,-0.41596122541272607,0.025629003427862784,-0.3055636682025771,-0.0847685537822862,0.6366653442382812,26.25492946855634,-24.516814337083645,0.11039755721014653,8,0.20499897003173828,0.20499897003173828,-0.1658339500427246,-1.4516668319702148,-0.2066669464111328,1,-0.018795456370637176,1.0224638193636322,24.440000534057614,1.0363503953391995,24.6299991607666,-1.0483883620590384,24.60000038146973,-0.018795456370637176
11092,2016-08-17,24.309999465942386,24.31666755676269,23.99666786193848,23.99666786193848,43029900.0,0.0005487323380215514,-1.042562516740075,3.1333040874325278,46.93064505346466,48.901370377362355,0.19266130163578765,0.172183942461551,-0.12383410678263473,-0.9218250609556442,11.513407653118232,0.31999969482421164,-0.04809139276748908,-0.16750040054320792,-0.39670011743196554,0.061699316345549704,-0.2821002589875867,-0.052900542098829106,0.606066322326658,33.451847145690664,-16.92540025875673,0.11459985844437863,8,0.15500068664550426,0.15500068664550426,-0.10500001907348988,-1.4649991989135778,-0.19333267211914773,2,-0.007267225983000558,-1.0754659944183234,24.296667098999023,1.0224638193636322,24.440000534057614,1.0363503953391995,24.6299991607666,-0.007267225983000558
11093,2016-08-18,24.76666641235352,25.06333351135254,24.309999465942386,24.309999465942386,80574900.0,0.01878514835226186,-2.299271170512671,1.457455745209282,60.813036269546,50.212288351021705,-0.23663437130239373,-0.278272908865155,-0.5600169023927108,-1.3591153872205375,11.755994398211472,0.7533340454101527,-0.025012755965548195,0.2761665344238331,0.013021173431628341,0.5393118954160379,0.14459385392773072,0.4077392149199355,-0.7699985504150391,72.18743294471092,18.589696006669868,0.1315726804961023,8,-0.23666572570801137,-0.23666572570801137,-0.49833345413208363,-1.9216661453247106,-0.8933334350585973,3,-0.019246251751847243,-1.042562516740075,24.309999465942386,-1.0754659944183234,24.296667098999023,1.0224638193636322,24.440000534057614,-0.019246251751847243
11094,2016-08-19,24.270000457763672,24.76333236694336,24.22333335876465,24.70000076293945,46039200.0,-0.02005380725530792,-1.0636858640269993,-0.9416059308760495,42.898984186825885,49.836724799465856,0.23511341438588929,0.20971831149955023,-0.04617401923020026,-0.8498624126297436,11.640982038838112,0.5433330535888707,-0.0015969781129712146,-0.20816612243652344,-0.4886953729679888,0.07236312809494194,-0.3484307477022561,-0.06790149717079075,-0.27333259582519176,25.62495529647354,-23.38816660472946,0.1402646252657324,8,0.26000022888183594,0.26000022888183594,0.006665706634521484,-1.4250001907348633,-0.15999984741211293,4,-0.009888741927954414,-2.299271170512671,24.76666641235352,-1.042562516740075,24.309999465942386,-1.0754659944183234,24.296667098999023,-0.009888741927954414
11095,2016-08-22,24.233333587646484,24.3799991607666,24.149999618530273,24.35333251953125,30936300.0,-0.0015107898403626807,1.6538580043135702,0.2790670853959321,46.58186370029128,49.774759450052784,0.26634569593481316,0.230645031620913,0.007060567796184358,-0.7990440269522914,11.443510673727603,0.22999954223632812,0.004796212508821895,-0.22733306884765625,-0.5234722985683646,0.06880616087305214,-0.37540268370801044,-0.07926345398730206,-0.2153324127197216,22.18743294471042,-26.39569770654811,0.14806961486035353,8,0.29666709899902344,0.29666709899902344,0.06499958038330078,-1.3883333206176758,-0.3033332824707031,0,-0.010041285308446612,-1.0636858640269993,24.270000457763672,-2.299271170512671,24.76666641235352,-1.042562516740075,24.309999465942386,-0.010041285308446612
11096,2016-08-23,23.989999771118164,24.35666656494141,23.98666763305664,24.296667098999023,28174200.0,-0.010041285308446612,-1.3617083444934361,2.555583812823855,42.89894824677074,48.45606377144331,0.4778936337470654,0.4508910288911956,0.27103116147760176,-0.5458637669396396,10.780802462071003,0.3699989318847692,-0.013389770595594541,-0.4413334846496575,-0.7989365262930761,-0.08373044300623889,-0.6201350054713686,-0.2625319638279464,1.073333740234375,0.30948673387861103,-48.4213709121894,0.17880152082170978,8,0.5350008010864258,0.5350008010864258,0.3299999237060547,-1.1449995040893555,-0.4133319854736328,1,0.0030568462248450334,1.6538580043135702,24.233333587646484,-1.0636858640269993,24.270000457763672,-2.299271170512671,24.76666641235352,0.0030568462248450334
11097,2016-08-24,24.07666778564453,24.25,23.920000076293945,23.989999771118164,30152100.0,0.0036126725866294507,-1.911754558688646,-0.28261248149668494,42.050553032731315,47.27281205832586,0.33675975400078784,0.35374402295042984,0.20191921036790106,-0.6222942845520407,10.415585996183601,0.3299999237060547,-0.01580788462990057,-0.33649883270263814,-0.7275948991879524,0.05459723378267611,-0.532046865945297,-0.14095079945997924,0.9651324081420896,13.702713884384654,-33.01760197535367,0.19554803324265718,8,0.41499900817871094,0.41499900817871094,0.2433319091796875,-1.2316675186157227,-0.0366668701171875,2,0.0005537463515323804,-1.3617083444934361,23.989999771118164,1.6538580043135702,24.233333587646484,-1.0636858640269993,24.270000457763672,0.0005537463515323804
11098,2016-08-25,23.739999771118164,24.19333267211914,23.683332443237305,24.123332977294922,31542600.0,-0.013983164843396678,-1.0536872544614568,-4.423006668280552,32.554935229994285,45.162394278039066,0.6019043680370864,0.6718259527829282,0.5507663077191012,-0.27479424668519314,10.904100183178983,0.5100002288818359,-0.03471635918322136,-0.6395001411437988,-1.1330429227483627,-0.14595735953923494,-0.886271531946079,-0.39272875034151866,1.2569284179687514,5.246975174442939,-35.183596167460465,0.24677139080228128,8,0.6333332061767578,0.6333332061767578,0.5799999237060547,-0.8949995040893555,0.2633323669433594,3,0.015866344833049384,-1.911754558688646,24.07666778564453,-1.3617083444934361,23.989999771118164,1.6538580043135702,24.233333587646484,0.015866344833049384
11099,2016-08-26,23.71333312988281,23.89666748046875,23.6299991607666,23.803333282470703,30115500.0,-0.001123278917121051,-1.0779234290470245,0.23478308463158404,34.149838562330714,43.85053487232968,0.5418488363859062,0.6856008219210032,0.5876190113339241,-0.239469629619542,11.47369714198839,0.26666831970214844,-0.08271317142697399,-0.6356667518615744,-1.212234595659794,-0.05909890806335483,-0.9239506737606824,-0.3473828299624664,1.2047793144531305,11.111195882160985,-26.559084024282924,0.2882839218991092,8,0.6333332061767614,0.6333332061767614,0.6233334541320836,-0.8683328628540004,0.20333480834961648,4,0.00674725254926245,-1.0536872544614568,23.739999771118164,-1.911754558688646,24.07666778564453,-1.3617083444934361,23.989999771118164,0.00674725254926245
11100,2016-08-29,23.79999923706055,23.886667251586914,23.70000076293945,23.71333312988281,22404300.0,0.0036547416891186124,-2.2941869467163394,-0.9629551138049831,34.7142817438845,42.62145400287103,0.3965531819861745,0.5654433746309131,0.5161171437076497,-0.31252156209282944,11.200563656419572,0.1866664886474645,-0.12635440587459357,-0.5093339920043896,-1.1230850624095048,0.10441707840072567,-0.8162095272069472,-0.20245845680183194,1.015064144589843,23.39448216849608,-10.247513601653797,0.30687553520255756,8,0.5466670989990199,0.5466670989990199,0.5225009918212855,-0.9549989700317418,0.09000015258789062,0,0.013025268202878193,-1.0779234290470245,23.71333312988281,-1.0536872544614568,23.739999771118164,-1.911754558688646,24.07666778564453,0.013025268202878193
11101,2016-08-30,23.770000457763672,23.920000076293945,23.71666717529297,23.79999923706055,17322600.0,-0.0012604529520390262,-1.9756322224083067,-0.3461419956864425,30.239512494721367,40.76688371856622,0.38441291682030965,0.5772581836641635,0.5596322949409931,-0.2680932552860824,11.12238115832334,0.20333290100097656,-0.17610095276035054,-0.5089994430542006,-1.1671024697659362,0.14910358365753495,-0.8380509564100684,-0.17994792969833284,0.9502577862160173,22.580823788912166,-6.094128446506712,0.3290515133558686,8,0.5766658782958984,0.5766658782958984,0.5524997711181641,-0.9250001907348633,-0.6499996185302734,1,0.0067311671994456646,-2.2941869467163394,23.79999923706055,-1.0779234290470245,23.71333312988281,-1.0536872544614568,23.739999771118164,0.0067311671994456646
11102,2016-08-31,23.81333351135254,23.8799991607666,23.71666717529297,23.81999969482422,18934800.0,0.0018230144196196285,1.578957671399961,0.22221515768054337,32.28225699748613,37.596797132781795,0.2941520550606569,0.5212716246449958,0.526729309368406,-0.293085548604072,11.207914687757818,0.1633319854736328,-0.20405049910249673,-0.4406663894653313,-1.1305007646841538,0.2491679857534912,-0.7855835770747426,-0.09574920185592006,0.8197040059701024,32.544548991193466,5.468985572493207,0.34491718760941137,8,0.3833322525024414,0.5333328247070312,0.5349993705749512,-0.9683332443237305,-0.9133338928222656,2,-0.009938370266186491,-1.9756322224083067,23.770000457763672,-2.2941869467163394,23.79999923706055,-1.0779234290470245,23.71333312988281,-0.009938370266186491
11103,2016-09-01,24.28000068664551,24.28666687011719,23.803333282470703,23.85666656494141,35284200.0,0.01959688571406848,1.2137425253015157,-63.504721030042916,43.41282456646706,37.65389050829748,-0.27804818668413134,0.044826511113285505,0.07301357764530536,-0.7459634314839434,11.41687322746429,0.4833335876464879,-0.21206963314050142,0.033667373657230826,-0.6511652695289349,0.7185000168433966,-0.3087489479358503,0.37608369525031193,0.2727937621526486,98.9848467685015,71.51207317845336,0.3424163215930823,9,-0.2750015258789098,0.06666564941405895,0.06833219528197887,-1.4350004196167028,-1.620000839233402,3,-0.009884669041635208,1.578957671399961,23.81333351135254,-1.9756322224083067,23.770000457763672,-2.2941869467163394,23.79999923706055,-0.009884669041635208
11104,2016-09-02,24.166667938232425,24.39666748046875,24.13999938964844,24.32999992370605,24248700.0,-0.004667740741680526,-1.3692174969409852,-0.3858228692176864,44.70285651341113,37.445111931977465,-0.20217552709158326,0.13184024879864964,0.1944868304948031,-0.6212232594888292,11.201569310061235,0.25666809082030895,-0.2277714347141071,-0.05866546630858949,-0.7250666488771635,0.6077357162599846,-0.39186605759287474,0.27453512497569577,0.31230288752320945,66.98571405104461,36.24124821770421,0.3332005912842864,9,-0.15333461761474965,0.17999839782714488,0.1258320808410609,-1.3216676712036168,-1.7033348083496165,4,-0.006758722410072138,1.2137425253015157,24.28000068664551,1.578957671399961,23.81333351135254,-1.9756322224083067,23.770000457763672,-0.006758722410072138
11105,2016-09-06,24.333332061767575,24.36000061035156,24.06666755676269,24.253332138061523,28712700.0,0.006896446128242584,3.399874118471918,-0.48979949318603766,50.704193362859336,38.31236138932064,-0.39466655232115855,-0.04611427277352931,0.039572091406295584,-0.7735321692289716,11.497363796868946,0.2933330535888672,-0.3122486224409897,0.1136653900146456,-0.5467113898261573,0.7740421698554485,-0.21652299990575585,0.44385377993504704,0.07772103078893622,90.68597201808562,56.92094744340008,0.33018838992040134,9,-0.3199987411498988,0.01333427429199574,-0.046665668487545275,-1.488331794738766,-1.846664428710934,1,-0.017123184053770002,-1.3692174969409852,24.166667938232425,1.2137425253015157,24.28000068664551,1.578957671399961,23.81333351135254,-0.017123184053770002
11106,2016-09-07,24.020000457763672,24.35000038146973,24.003332138061523,24.333332061767575,28854900.0,-0.012876641933317834,-1.0000000000000204,-3.9166487852563105,45.005751615609405,38.64071678741821,-0.08563751804127051,0.24070415627311093,0.3661976061466419,-0.44890546353345684,11.727058350064286,0.3466682434082067,-0.3246077931611211,-0.17499961853027202,-0.8259780435543966,0.4759788064938526,-0.5004888310423361,0.15048959398179207,-0.3900012969970703,44.60781563800783,10.356908158659209,0.32548921251206314,9,-0.006667137145996094,0.32666587829589844,0.2666659355163574,-1.1750001907348633,-1.2766666412353516,2,-0.0054122009008210625,3.399874118471918,24.333332061767575,-1.3692174969409852,24.166667938232425,1.2137425253015157,24.28000068664551,-0.0054122009008210625
11107,2016-09-08,23.94333267211914,24.10666656494141,23.90333366394043,23.96333312988281,28983600.0,-0.003191831148352531,-3.0667200732433764,0.06383160047723499,33.685575893909984,38.76634352785329,-0.03338290271029365,0.27585918361941,0.4554350251083399,-0.3655316277927483,11.102444263869604,0.20333290100098012,-0.34981853561944476,-0.21633405685424734,-0.8394441361726876,0.406776022464193,-0.5278890965134693,0.0952209828049746,-0.298933486938477,23.595368364204475,-5.614884433086594,0.31155503965922027,9,0.07000064849853516,0.4033336639404297,0.3533344268798828,-0.301666259765625,-1.1266651153564489,3,-0.03438668476775886,-1.0000000000000204,24.020000457763672,3.399874118471918,24.333332061767575,-1.3692174969409852,24.166667938232425,-0.03438668476775886
11108,2016-09-09,23.433332443237305,23.83666610717773,23.433332443237305,23.773332595825195,36517800.0,-0.02130030250449244,-1.3725498995837284,16.999618539007407,33.50850374790504,38.69508410402821,0.4789037238130973,0.7314773326383204,0.9621290949896846,0.14875613130474719,10.347336506326958,0.5100002288818359,-0.36040212858042153,-0.6680008888244622,-1.3344725689926058,-0.0015292086563185592,-1.001236728908534,-0.33476504874039037,0.9166679382324254,0.0,-28.43838912750177,0.33323584008407214,9,0.48166751861572266,0.8150005340576172,0.8633346557617188,0.4333343505859375,-0.6933326721191406,4,-0.022759580866226647,-3.0667200732433764,23.94333267211914,-1.0000000000000204,24.020000457763672,3.399874118471918,24.333332061767575,-0.022759580866226647
11109,2016-09-12,23.979999542236328,24.07999992370605,23.57333374023437,23.59666633605957,32592000.0,0.023328611085223105,-1.3565956805045676,-1.1274501004162507,45.842437066855325,39.93154580658052,-0.02900942080074742,0.14083791219281494,0.4124222510729716,-0.3874205355273368,9.281229366450376,0.6466674804687464,-0.363823156508321,-0.08883380889892578,-0.7085087206360612,0.5308411028382096,-0.3986712647674935,0.22100364696964192,0.35166748046875185,58.9927568895999,28.534157593569333,0.30983745586856754,9,-0.06499958038330078,0.26833343505859375,0.39083385467529297,-0.0149993896484375,-1.0233325958251989,0,-0.05504585988416233,-1.3725498995837284,23.433332443237305,-3.0667200732433764,23.94333267211914,-1.0000000000000204,24.020000457763672,-0.05504585988416233
11110,2016-09-13,23.81999969482422,23.96999931335449,23.71666717529297,23.946666717529297,22523700.0,-0.00667222061995032,1.9230820018487518,-0.33043582101434493,47.13160521845809,41.80844499810683,0.1498881913330905,0.2656260574744813,0.5697171130448169,-0.21381559433456232,8.873801850281351,0.2633323669433594,-0.3146740994309205,-0.21783361434936666,-0.8211435706344155,0.38547634193568214,-0.5194885924918893,0.08382136379315597,0.49370063629150707,42.181823478249854,7.582828269404132,0.30165497814252434,9,0.0950002670288086,0.4283332824707031,0.6141672134399414,0.16333293914794922,-0.8566665649414098,1,-0.05695493628558679,-1.3565956805045676,23.979999542236328,-1.3725498995837284,23.433332443237305,-3.0667200732433764,23.94333267211914,-0.05695493628558679
11111,2016-09-14,23.84000015258789,24.020000457763672,23.79999923706055,23.873332977294922,20941500.0,0.0008396497909284317,-2.882329182093752,0.26315313958741154,45.91482373578213,43.323174635695274,0.15741530611290955,0.22098932138358407,0.5436421764590591,-0.221287140910718,9.167318424659053,0.22000122070312145,-0.26700090385958575,-0.17499980926513814,-0.7715926939938242,0.42159307546354796,-0.4732962516294812,0.12329663309920491,0.4560928207702659,60.396123743346394,22.197426192005594,0.2982964423643426,9,0.07499980926513672,0.40833282470703125,0.6024999618530273,0.2433328628540039,-0.9300003051757812,2,-0.05676730330827373,1.9230820018487518,23.81999969482422,-1.3565956805045676,23.979999542236328,-1.3725498995837284,23.433332443237305,-0.05676730330827373
11112,2016-09-15,24.13333320617676,24.18666648864746,23.753332138061523,23.82666778564453,21886800.0,0.01230423874628328,1.0967859532544242,-9.20010299839791,56.89253632769733,44.82092038694309,-0.0958297428266377,-0.0909192209035794,0.2402106712732035,-0.5042501571151412,9.325920000334598,0.4333343505859375,-0.2166437673221253,0.12716655731201598,-0.456118528523195,0.710451643147227,-0.16447598560558774,0.4188091002296197,0.14550455657897743,92.92036742589245,48.46518572693421,0.29164254291760533,9,-0.21833324432373402,0.11499977111816051,0.3133339881896937,-0.050000190734866834,-1.35333251953125,3,-0.057596660095534546,-2.882329182093752,23.84000015258789,1.9230820018487518,23.81999969482422,-1.3565956805045676,23.979999542236328,-0.057596660095534546
11113,2016-09-16,24.290000915527344,24.31999969482422,24.07333374023437,24.10666656494141,41807100.0,0.006491755946521405,1.0274032733429777,0.5978318333633764,59.664834757346654,46.48336241404703,-0.2804187717306412,-0.30053720554171903,0.07817311631507806,-0.6486267196746525,8.3196757556707,0.2466659545898473,-0.14566214304793235,0.30766754150390696,-0.17506450464956913,0.790399587657383,0.06630151842716714,0.5490335645806468,-0.8566684722900391,95.98230251259365,45.35503120223791,0.24136602307673805,9,-0.39333438873291016,-0.041667938232421875,0.20999908447265625,-0.18000125885009766,-1.2266674041748047,4,-0.06065596143402474,1.0967859532544242,24.13333320617676,-2.882329182093752,23.84000015258789,1.9230820018487518,23.81999969482422,-0.06065596143402474
11114,2016-09-19,24.03000068664551,24.290000915527344,24.03000068664551,24.21333312988281,20762100.0,-0.010704002432360027,-1.8363799040773088,-0.9999895963378915,53.64310958120268,46.80990866052962,-0.04676092590059966,-0.06265121804594997,0.326340334018262,-0.3783611206113413,7.516056552731786,0.2600002288818324,-0.08547218052800076,0.05966730117798136,-0.40453170604105537,0.5238663083970181,-0.172432202431537,0.2917668047874997,-0.5789348983764668,51.93380121396114,-2.0499064986657345,0.2320995036095184,9,-0.13833427429199574,0.2183322906494105,0.5183324813842738,0.12833213806151988,-0.9099998474121129,0,-0.053682932944910666,1.0274032733429777,24.290000915527344,1.0967859532544242,24.13333320617676,-2.882329182093752,23.84000015258789,-0.053682932944910666
11115,2016-09-20,23.989999771118164,24.183332443237305,23.96666717529297,24.04999923706055,17731800.0,-0.0016646239860316214,-3.0625502923662893,0.32727140315653597,53.47367406617699,47.75078893281491,-0.06770302322317079,-0.044074701474009714,0.3514353258451024,-0.3255088057083313,6.851775431701832,0.21666526794433594,-0.0872399796684995,0.03183307647704936,-0.41580176178077366,0.4794679147348724,-0.19198434265186393,0.25565049560596265,-0.5215553047180173,41.764810819362026,-15.522310786498906,0.22381741912891157,9,-0.11333370208740234,0.2583332061767578,0.5583333969116211,0.1683330535888672,-0.7933330535888672,1,-0.04307348205776462,-1.8363799040773088,24.03000068664551,1.0274032733429777,24.290000915527344,1.0967859532544242,24.13333320617676,-0.04307348205776462
11116,2016-09-21,24.06333351135254,24.18000030517578,23.83666610717773,24.059999465942386,20027700.0,0.0030568462248450334,1.9014039103174007,-0.05556791811037397,53.91032319117124,49.99798307695505,-0.15001972981721323,-0.11766554184998057,0.2722298280797055,-0.3745766089513083,6.562783624101271,0.3433341979980504,-0.08492208878025309,0.10150012969970845,-0.3484281283736479,0.5514283877730648,-0.12346399933696972,0.3264642587363866,-0.577857940383911,54.706038768483026,-5.474942469574387,0.2249641290366774,9,-0.18666744232177734,0.1849994659423828,0.4849996566772461,0.09499931335449219,-0.7866668701171875,2,-0.045712718104944816,-3.0625502923662893,23.989999771118164,-1.8363799040773088,24.03000068664551,1.0274032733429777,24.290000915527344,-0.045712718104944816
11117,2016-09-22,24.09000015258789,24.18000030517578,23.99666786193848,24.143333435058594,17615700.0,0.0011081856644163945,1.8947146514078643,-15.99656750573787,46.553798657290834,51.447460289109024,-0.1717556280407777,-0.15102528761913447,0.23611907871074322,-0.3804080074311571,6.478506578572849,0.18333244323730113,-0.1158515254085053,0.12750015258789205,-0.3231833566085669,0.578183661784351,-0.09784160201033743,0.3528419071861215,-0.5878340991421496,52.41391285131405,-2.7405528837800333,0.22534175459822892,9,-0.14333343505859375,0.15833282470703125,0.4116659164428711,0.07666587829589844,-0.7600002288818395,3,-0.048982992847719786,1.9014039103174007,24.06333351135254,-3.0625502923662893,23.989999771118164,-1.8363799040773088,24.03000068664551,-0.048982992847719786
11118,2016-09-23,24.11666679382324,24.25666618347168,24.11333274841309,24.20000076293945,23089200.0,0.0011069589483785336,-2.185114544260496,1.5625134110578642,49.06364900785714,51.80537272699812,-0.10202692917295764,-0.1560256214725051,0.1992638039154322,-0.382732580011119,6.6249679316935515,0.16666603088378906,-0.10404196653104236,0.1353334426879833,-0.3076151386473853,0.5782820240233519,-0.08614084797969923,0.35680773335566585,-0.5981440675499279,61.76465638384657,7.771881932681438,0.22147429066768345,9,-0.09833335876464488,0.13166618347168324,0.348333358764652,0.04999923706055043,-0.776666641235348,4,-0.055424993785628596,1.8947146514078643,24.09000015258789,1.9014039103174007,24.06333351135254,-3.0625502923662893,23.989999771118164,-0.055424993785628596
11119,2016-09-26,23.873332977294922,24.11000061035156,23.84000015258789,24.10333251953125,17846100.0,-0.010089861032978265,1.2191600432676837,2.7599734499095923,41.62623971734239,51.19366544909638,0.13922616391144516,0.1053088202693786,0.42969374571285357,-0.11723582966078894,6.764519119304619,0.276666641235348,-0.05837569368489781,-0.11600036621093679,-0.5440993050232272,0.31209857260135365,-0.330049835617082,0.09804910319520843,-0.33878071165059254,8.730205584898206,-38.943109330768785,0.21404946940614594,9,0.16333293914794922,0.22499942779541016,0.6566677093505859,0.3583335876464844,-0.7733325958251918,0,-0.033929048227691716,-2.185114544260496,24.11666679382324,1.8947146514078643,24.09000015258789,1.9014039103174007,24.06333351135254,-0.033929048227691716
11120,2016-09-27,24.11000061035156,24.163333892822266,23.86000061035156,23.976667404174805,19033200.0,0.009913472629972775,1.5277797646011946,-0.5797107458577127,51.68539245577384,51.83483975131768,-0.05808727160667004,-0.11272285284741557,0.18077951119905222,-0.3302457556162324,6.844115950471013,0.3033332824707067,0.036797099060471794,0.1051671981811495,-0.3164673341508504,0.5268017305131494,-0.10565006798485044,0.31598446434714944,-0.5597393961236321,65.07963179095407,16.315533012136278,0.21081726616600074,9,-0.07333469390868785,-0.1950006484985316,0.42000007629394887,0.1216659545898473,-0.9600009918212855,1,-0.041061789550229544,1.2191600432676837,23.873332977294922,-2.185114544260496,24.11666679382324,1.8947146514078643,24.09000015258789,-0.041061789550229544
11121,2016-09-28,23.93000030517578,24.10666656494141,23.79333305358887,24.07333374023437,18554700.0,-0.007465794301908635,1.984141689373196,-1.0750017881410505,49.75963323952496,51.04229496374297,0.15200731856733185,0.08419559131489862,0.34812335530148175,-0.13292953156256715,7.120449473801682,0.3166675567626882,0.0549141027197777,-0.08283309936523509,-0.4915816269798725,0.32591542824940234,-0.287207363172552,0.12154116444208185,-0.36434432133592765,29.496542071463317,-21.52379460684451,0.20437426380731832,9,0.12666606903076172,-0.015000343322753906,0.6000003814697266,0.301666259765625,-0.720001220703125,2,-0.030644946857266597,1.5277797646011946,24.11000061035156,1.2191600432676837,23.873332977294922,-2.185114544260496,24.11666679382324,-0.030644946857266597
11122,2016-09-29,23.57666778564453,23.90333366394043,23.540000915527344,23.85666656494141,23990400.0,-0.014765253448610571,-1.0566051995163241,1.9534784691542755,52.73888776715902,50.27274529816656,0.46720436803845544,0.4415258764944383,0.6830357426394826,0.2321144180150867,7.6760251266310835,0.3899993896484375,0.07226575123289791,-0.4243323326110833,-0.8694810743682169,0.02081640914605032,-0.6469067034896483,-0.20175796173251825,0.7433319091796875,5.116317443757501,-50.19490410184761,0.22257437087856635,9,0.3383331298828125,0.3383321762084961,0.9483327865600586,0.654998779296875,-0.5233345031738281,3,-0.012724493008797744,1.984141689373196,23.93000030517578,1.5277797646011946,24.11000061035156,1.2191600432676837,23.873332977294922,-0.012724493008797744
11123,2016-09-30,24.040000915527344,24.15333366394043,23.79999923706055,23.833332061767575,29947800.0,0.019652188939309312,-1.5853627901135048,-0.7381062670299761,51.18423608528248,49.999537131953204,-0.03947146224620468,-0.04290931725545022,0.20918808660885446,-0.21584254507037315,7.287287535051848,0.5766658782958984,0.10527522822730973,0.05100078582763601,-0.37500821120780614,0.47700978286307816,-0.16200371269008684,0.26400528434535886,0.26439880371093594,80.21394956028959,24.320474318038414,0.21300449851772138,9,-0.14166736602783203,-0.1250009536743164,0.45166587829589844,0.1916656494140625,-0.7800006866455043,4,-0.029534149949333233,-1.0566051995163241,23.57666778564453,1.984141689373196,23.93000030517578,1.5277797646011946,24.11000061035156,-0.029534149949333233
11124,2016-10-03,24.003332138061523,24.04999923706055,23.86666679382324,23.94333267211914,17573100.0,-0.0015253234637830904,1.3912875819432342,0.2903169241560022,53.80356887055941,50.036192110217925,-0.007804132148450549,-0.020137102182857802,0.23437707018745968,-0.15118745922404742,6.572183877274952,0.1833324432373118,0.07686763057215984,0.022498798370360618,-0.3953536153838222,0.4403512121245434,-0.18642740850673079,0.23142500524745202,0.28577960510253675,74.33125462812801,16.013349592344966,0.20892620687709226,10,-0.10499858856201172,-0.0883321762084961,0.37000083923339844,0.2283344268798828,-0.7399997711181641,0,-0.027634995910497007,-1.5853627901135048,24.040000915527344,-1.0566051995163241,23.57666778564453,1.984141689373196,23.93000030517578,-0.027634995910497007
11125,2016-10-04,23.916667938232425,24.190000534057614,23.85000038146973,24.0,19707900.0,-0.003610507046714395,-2.138455579421848,-1.388880058492486,51.54780021070669,49.77368955683298,0.07528058314627373,0.03553294669491791,0.30616858012810866,-0.03909860759691597,5.9223653554496565,0.3400001525878835,0.020157089747662837,-0.04333219528198029,-0.42736466062224565,0.34070027005828507,-0.2353484279521112,0.14868403738815061,0.3574615883789001,57.948806732652045,-0.10182987342943761,0.19201623267013204,10,-0.01833438873291371,-0.001667976379398084,0.4299983978271449,0.3483324050903285,-0.21666717529297586,1,-0.03414637686452959,1.3912875819432342,24.003332138061523,-1.5853627901135048,24.040000915527344,-1.0566051995163241,23.57666778564453,-0.03414637686452959
11126,2016-10-05,23.88999938964844,24.09000015258789,23.86666679382324,23.95666694641113,19393200.0,-0.001115061205551715,-2.9411972601354623,0.8000228885327939,44.49472200669896,49.54490326232276,0.08356359363979848,0.05477090714854427,0.3175627477196876,0.02326336280052388,5.472618329395036,0.223333358764652,0.0008832632681148311,-0.06350069046020224,-0.44765786495878856,0.3206564840383841,-0.2555792777094972,0.1285778967890927,0.3694475647412041,53.84595069647694,0.19758672607207473,0.19207858724929355,10,0.008334159851070666,0.02500057220458629,0.45666694641112926,0.37500095367431285,-0.09333229064941762,2,-0.030975294684972288,-2.138455579421848,23.916667938232425,1.3912875819432342,24.003332138061523,-1.5853627901135048,24.040000915527344,-0.030975294684972288
11127,2016-10-06,23.1200008392334,23.88999938964844,22.96333312988281,23.88999938964844,60330900.0,-0.0322309991664832,1.406929881273513,11.549824049439101,29.27982673091735,47.34670078710723,0.7839372311767399,0.8009921599356424,1.0674304101382397,0.8190920448592891,6.176466705734842,0.9266662597656321,-0.035779115354866775,-0.792332649230957,-1.3277544373011452,-0.2569108611607689,-1.060043543266051,-0.524621755195863,1.125057194379,12.77181645304922,-34.05422880394685,0.2677108940350945,10,0.45666599273681285,0.5599994659423828,1.2266654968261719,1.1449995040893555,0.6233329772949219,3,0.003892657524758203,-2.9411972601354623,23.88999938964844,-2.138455579421848,23.916667938232425,1.3912875819432342,24.003332138061523,0.003892657524758203
11128,2016-10-07,22.899999618530273,23.156667709350586,22.72333335876465,23.08666610717773,37961400.0,-0.009515623387426286,1.6530428740752852,0.24242446761340122,29.700603726520654,46.021630121460376,0.9087717371491308,1.0318945253921576,1.2651889312135651,1.0688029058160424,6.461479650888954,0.4333343505859375,-0.08970311515860985,-0.9856672286987305,-1.6573295813272821,-0.3140048760701788,-1.3214984050130063,-0.6498360523844546,1.293789418932942,12.045422624961667,-32.72446380259748,0.3358311763142767,10,0.5566673278808594,0.6600008010864258,1.371666431427002,1.3833332061767578,0.5966682434082067,4,0.0066957932967106615,1.406929881273513,23.1200008392334,-2.9411972601354623,23.88999938964844,-2.138455579421848,23.916667938232425,0.0066957932967106615
11129,2016-10-10,22.65999984741211,22.98666763305664,22.583332061767575,22.916667938232425,26965200.0,-0.010480339524720383,1.0336205570087884,1.3750089407052881,27.709514636599096,43.35764369710762,1.0712095327914497,1.2310493151894484,1.4826000059303617,1.347797019396161,7.618409966528769,0.40333557128906605,-0.1300672636617577,-1.1596670150756836,-2.0240633639907557,-0.2952706661606115,-1.5918651895332196,-0.7274688406181475,1.4455618493291915,4.771848515534609,-38.71017963712392,0.43219817445753683,10,0.7266664505004847,0.8299999237060547,1.5158329010009766,1.6233329772949219,1.14666748046875,0,0.02647839300573751,1.6530428740752852,22.899999618530273,1.406929881273513,23.1200008392334,-2.9411972601354623,23.88999938964844,0.02647839300573751
11130,2016-10-11,22.46333312988281,22.65333366394043,22.433332443237305,22.649999618530273,25774500.0,-0.008679025545172747,1.2758600278208025,0.7272679983354179,24.248935865848665,40.52312176669914,1.128395257512416,1.392247952675838,1.6452228206662838,1.5505099073010733,8.92265808282222,0.2266674041748047,-0.1929948739227072,-1.2885004043579151,-2.3444832444385426,-0.23251756427728765,-1.8164918243982306,-0.7605089843175996,1.5204501960605938,1.810905498801841,-38.58861860253647,0.5279914200403143,10,0.848333358764652,0.9333333969116246,1.716666698455814,1.8199996948242223,1.3333339691162145,1,0.03561355887992934,1.0336205570087884,22.65999984741211,1.6530428740752852,22.899999618530273,1.406929881273513,23.1200008392334,0.03561355887992934
11131,2016-10-12,22.48666763305664,22.636667251586914,22.456666946411133,22.57999992370605,26822100.0,0.0010387818690535955,-1.3478250052866614,0.49999489102554695,24.16759985298468,37.348534220679774,0.9820681788345205,1.330544380460232,1.5943984899502581,1.5299058836611152,10.456027233170845,0.18000030517578125,-0.21854247729928034,-1.1974992752075195,-2.3938111349704485,-0.001187415444590556,-1.795655205088984,-0.599343345326055,1.3420706046161541,3.6614539755117343,-33.76349783568348,0.598155929881464,10,0.8249988555908203,0.904998779296875,1.6933321952819824,1.7966651916503906,0.5766658782958984,2,0.05395788961184911,1.2758600278208025,22.46333312988281,1.0336205570087884,22.65999984741211,1.6530428740752852,22.899999618530273,0.05395788961184911
11132,2016-10-13,22.74333381652832,22.84666633605957,22.356666564941406,22.39666748046875,27581400.0,0.011414149382203975,-1.2968658497878827,-3.714323667055094,29.400021057112866,34.92806588421648,0.6646583019222625,1.0165211573230195,1.3146999224614007,1.2794064422184093,11.479538723265069,0.48999977111816406,-0.29686291232033213,-0.871333122253418,-2.1182097624825786,0.3755435179757427,-1.4947714423679983,-0.24789480213883763,0.9458638417009269,48.333337306970634,13.409397856154705,0.6234383201145809,10,0.5299997329711914,0.5949993133544922,1.4366660118103027,1.539999008178711,0.10333251953125,3,0.04631393493003255,-1.3478250052866614,22.48666763305664,1.2758600278208025,22.46333312988281,1.0336205570087884,22.65999984741211,0.04631393493003255
11133,2016-10-14,22.81666755676269,22.93666648864746,22.73666763305664,22.80666732788086,19248000.0,0.0032244059215751353,-1.6666581895400734,0.028846841592700737,33.29824136161666,32.64969616100062,0.4464999942909209,0.871849718684107,1.214842548716348,1.2087899301363052,12.062162670807258,0.1999988555908203,-0.3618105599878483,-0.7243327140808127,-1.9772890425516643,0.5286236143900389,-1.3508108783162385,-0.09785454984538688,0.7126263702720159,73.01590665512111,33.34196645396494,0.6264781642354251,10,0.45666599273681996,0.5216655731201207,1.3633322715759313,1.4933328628540075,0.3066654205322301,4,0.040613567141664975,-1.2968658497878827,22.74333381652832,-1.3478250052866614,22.48666763305664,1.2758600278208025,22.46333312988281,0.040613567141664975
11134,2016-10-17,22.739999771118164,22.88333320617676,22.60000038146973,22.88333320617676,22480200.0,-0.0033601657846745736,2.9534784691540064,-14.33301544917577,27.192014799827035,29.943497782013996,0.36332604162345916,0.8926871869709174,1.2586057960570294,1.2864793396570278,12.921467220930083,0.28333282470703125,-0.41823018145104385,-0.7365004539489739,-2.015998562033772,0.5429976541358243,-1.3762495079913748,-0.096751399906573,0.6485788724653467,66.09194079325982,28.407596830738157,0.6397490540423992,10,0.4833335876464844,0.5983333587646484,1.3416666984558105,1.5083332061767578,0.6333332061767578,0,0.033274762464217345,-1.6666581895400734,22.81666755676269,-1.2968658497878827,22.74333381652832,-1.3478250052866614,22.48666763305664,0.033274762464217345
11135,2016-10-18,22.95666694641113,22.99333381652832,22.74333381652832,22.85666656494141,23573100.0,0.009528020117579361,1.8846022645994036,-0.6976765848724513,33.99124251727113,28.776444505410904,-0.004289049699721659,0.6267708840010577,1.0153866429448364,1.070134793031194,13.911221793163275,0.25333404541015625,-0.5064852209843096,-0.46816663742065856,-1.7438051118852052,0.807471837043888,-1.1059858746529336,0.1696525998116165,0.308082247735328,94.24081103185414,53.22725965695375,0.6378192372322742,10,0.16666603088379262,0.38166618347168324,1.1249995231628453,1.2916660308837926,0.6533336639404297,1,0.037026297565492694,2.9534784691540064,22.739999771118164,-1.6666581895400734,22.81666755676269,-1.2968658497878827,22.74333381652832,0.037026297565492694
11136,2016-10-19,22.96333312988281,23.11333274841309,22.89666748046875,23.07333374023437,21369900.0,0.0002903811553847113,1.2807035155699673,-1.100001907341435,38.613850167553686,29.813558220592718,-0.1745858803920548,0.5622994350120756,0.9795493370785913,1.0643655377726304,15.230840983403585,0.2166652679443395,-0.6096005816359913,-0.40650043487549326,-1.6609035999726345,0.847902730221648,-1.033702017424062,0.22070114767307558,0.19244614875904276,80.17624920912117,33.19174257154727,0.62720158254857,10,-0.20666599273681285,0.37500000000000355,1.1183333396911657,1.284999847412113,0.7800006866455114,2,0.03628976527069461,1.8846022645994036,22.95666694641113,2.9534784691540064,22.739999771118164,-1.6666581895400734,22.81666755676269,0.03628976527069461
11137,2016-10-20,22.90999984741211,23.02666664123535,22.85666656494141,22.99333381652832,18882000.0,-0.0023225409904146233,1.2666734483678939,0.7575773338881953,25.255486891104113,29.31965634999088,-0.17229228562136711,0.550944589512639,0.9980844463280008,1.1181350486712525,16.65405540522059,0.17000007629394176,-0.7115295182971231,-0.40083370208740376,-1.6232077317826707,0.8215403276078632,-1.0120207169350373,0.21035331276022973,0.20333290100098012,60.38962004057389,16.8810290138953,0.6111870148476332,10,-0.17500019073486328,0.4283332824707031,1.1716666221618652,1.3383331298828125,0.8199996948242188,3,0.006692870578859811,1.2807035155699673,22.96333312988281,1.8846022645994036,22.95666694641113,2.9534784691540064,22.739999771118164,0.006692870578859811
11138,2016-10-21,22.78000068664551,22.876667022705078,22.663333892822266,22.78000068664551,23533800.0,-0.005674341406915473,1.2069019948304909,-0.0,24.263718061278013,28.936790063844093,-0.06828605583645242,0.6067795054778387,1.0926692407770702,1.2493091783303711,18.059518945065083,0.24666595458984375,-0.8056705911358755,-0.46399955749511435,-1.6463722186502459,0.7183731036600172,-1.0551858880726819,0.1271867730824532,0.3333320617675781,35.06506052746959,-4.356935183547613,0.5911863305775662,10,-0.04500102996826527,0.5583324432373011,1.3016657829284632,1.4683322906494105,1.0100002288818324,4,0.002926499008103267,1.2666734483678939,22.90999984741211,1.2807035155699673,22.96333312988281,1.8846022645994036,22.95666694641113,0.002926499008103267
11139,2016-10-24,23.06333351135254,23.123332977294922,22.796667098999023,22.873332977294922,21490800.0,0.012437788242610992,1.1075254262316263,100.0,33.41968278251265,29.955761943473423,-0.3222805458940421,0.2736840633315296,0.7755171361337361,0.9664157513682703,18.83605236689735,0.3433322906494105,-0.7839331389569679,-0.1401667594909668,-1.2867222503186895,1.0063887313367559,-0.7134445049048281,0.43311098592289454,-0.7066669464111328,86.95661187865922,47.81771893111783,0.5732777454138605,10,-0.323333740234375,0.26000022888183594,1.0091662406921387,1.1849994659423828,0.4133338928222656,0,0.0026015088370832107,1.2069019948304909,22.78000068664551,1.2666734483678939,22.90999984741211,1.2807035155699673,22.96333312988281,0.0026015088370832107
11140,2016-10-25,23.1200008392334,23.290000915527344,23.0,23.003332138061523,22889100.0,0.00245703110753559,-3.702731124926541,0.6140440696682227,35.211301658659835,31.182839921881776,-0.3084394789096727,0.14655979233535277,0.6911168880637035,0.9109475900587256,19.663669809626033,0.29000091552734375,-0.7465680238520562,-0.03399944305419922,-1.0983029619473434,1.030304075838945,-0.5661512025007731,0.49815231639237467,-0.7480009460449217,72.87234366344649,34.12345167070893,0.5321517594465726,10,-0.29666709899902344,0.18666553497314453,0.9499988555908203,1.1283321380615234,0.43666648864746094,1,0.010957272009767038,1.1075254262316263,23.06333351135254,1.2069019948304909,22.78000068664551,1.2666734483678939,22.90999984741211,0.010957272009767038
11141,2016-10-26,23.196666717529297,23.270000457763672,23.046667098999023,23.10000038146973,15151500.0,0.0033159980758219465,-1.1967262323530792,0.8285541459586407,52.006958320975535,33.69472184008874,-0.305977429582061,0.012793405289798443,0.5916579330156253,0.8349808404562609,20.319814667500218,0.22333335876464844,-0.6739813042692298,0.07933311462402415,-0.9210120771862194,1.0796783064342677,-0.4208394812810994,0.5795057105291477,-0.7879467834472642,85.10625346214017,41.29219952285435,0.5001725959051219,10,-0.2516660690307617,0.1099996566772461,0.8658328056335449,1.051666259765625,0.43000030517578125,2,0.017818676185484605,-3.702731124926541,23.1200008392334,1.1075254262316263,23.06333351135254,1.2069019948304909,22.78000068664551,0.017818676185484605
11142,2016-10-27,23.27666664123535,23.333332061767575,23.1299991607666,23.20000076293945,21394800.0,0.003448768078630815,1.1403832833064385,0.7930980051696561,60.640308624015425,36.73272931368861,-0.3379021661383135,-0.09574302693116366,0.488894787000131,0.756258778732743,20.18245090565558,0.203332901000973,-0.5616498875804012,0.1743330955505371,-0.8058042717858598,1.154470462886934,-0.31573558811766134,0.6644017792187356,-0.8326954678955047,91.54245143364734,41.90426926406644,0.4900686836681986,10,-0.3100004196166992,0.029999732971191406,0.7858328819274902,0.9716663360595703,0.0366668701171875,3,0.020048711548166898,-1.1967262323530792,23.196666717529297,-3.702731124926541,23.1200008392334,1.1075254262316263,23.06333351135254,0.020048711548166898
11143,2016-10-28,23.32999992370605,23.40333366394043,23.24333381652832,23.26666641235352,20858700.0,0.0022912766373608395,-1.9091224358863206,0.826097773354764,71.15788865023629,41.61782640817852,-0.3472820796969529,-0.21607328647194635,0.39822669830230595,0.7031958559090548,20.87047987804899,0.15999984741210938,-0.4411916821848507,0.26316642761230113,-0.6206751624249449,1.1470080176495472,-0.17875436740632367,0.7050872226309259,-0.8326670970605399,87.91201881358644,31.251934822870837,0.4419207950186233,10,-0.2966661453247035,-0.023333549499508166,0.7674999237060582,0.9183330535888707,0.12333297729492543,4,0.017145290177383643,1.1403832833064385,23.27666664123535,-1.1967262323530792,23.196666717529297,-3.702731124926541,23.1200008392334,0.017145290177383643
11144,2016-10-31,23.34000015258789,23.38999938964844,23.28333282470703,23.35333251953125,19167000.0,0.0004286424738337846,1.4615520049296746,-0.2105104652913954,81.38424266923096,46.88371531395183,-0.29415537863953034,-0.29335729114274756,0.36624958175617905,0.694538137856739,21.595690791049698,0.1066665649414098,-0.34651072573466024,0.30633325576782156,-0.4731639697757508,1.085830481311394,-0.08341535700396463,0.6960818685396077,-0.770187258958785,84.29748939530792,19.844284278834365,0.3897486127717861,10,-0.30666637420654297,-0.0666666030883789,0.7933330535888672,0.9083328247070312,0.19333267211914062,0,0.019280238217545875,-1.9091224358863206,23.32999992370605,1.1403832833064385,23.27666664123535,-1.1967262323530792,23.196666717529297,0.019280238217545875
11145,2016-11-01,23.10000038146973,23.35333251953125,23.046667098999023,23.32666778564453,26515800.0,-0.010282766475969818,1.1904917608430574,17.001287553647803,69.00825322663252,50.26087120940504,-0.035409256632384256,-0.12403665602020553,0.582212594751109,0.9342323471939267,23.08720566661606,0.30666542053222656,-0.277464353728039,0.10716686248779794,-0.5541774843392098,0.7685112093148057,-0.2235053109257059,0.4378390359013018,-0.46350582621571945,14.953261032322542,-54.827244580645655,0.33067217341350474,11,-0.06666660308838246,0.1733331680297816,0.9674987792968714,1.1483325958251918,0.34666633605956676,1,0.01630593144956083,1.4615520049296746,23.34000015258789,-1.9091224358863206,23.32999992370605,1.1403832833064385,23.27666664123535,0.01630593144956083
11146,2016-11-02,23.149999618530273,23.32333374023437,23.06666755676269,23.06666755676269,22935900.0,0.0021644691010762607,-5.160082398717717,-0.3676402527789913,64.45495445411407,54.61636760529503,-0.06274341014208318,-0.24487206470541523,0.5161065855659501,0.8874618360236397,24.65932385940219,0.2566661834716797,-0.17676858186691646,0.19416608810424663,-0.3229009928387825,0.7112331690472757,-0.06436745236726793,0.4526996285757612,-0.4521579345813507,28.971742711074032,-41.72384951935271,0.2585335404715142,11,-0.11666584014892578,0.12333393096923828,0.8258333206176758,1.0983333587646484,0.2100009918212855,2,0.017566640002234513,1.1904917608430574,23.10000038146973,1.4615520049296746,23.34000015258789,-1.9091224358863206,23.32999992370605,0.017566640002234513
11147,2016-11-03,23.209999084472656,23.36000061035156,23.11666679382324,23.209999084472656,20411700.0,0.002591769629851637,-1.6071771606072618,0.0,64.11478603216707,59.04426404650493,-0.0846104645906749,-0.31387596574237264,0.4375714631716008,0.8288373775263125,23.94092015015526,0.2433338165283203,-0.11032971292132743,0.24966564178466655,-0.27492873360935377,0.7742600171786869,-0.012631545912341835,0.5119628294816749,-0.45571804212441336,45.794027679736466,-23.59152679041103,0.26229718769700955,11,-0.10999870300292969,0.06333446502685547,0.7758340835571289,1.0383338928222656,0.6800003051757848,3,0.017952087663423155,-5.160082398717717,23.149999618530273,1.1904917608430574,23.10000038146973,1.4615520049296746,23.34000015258789,0.017952087663423155
11148,2016-11-04,23.053333282470703,23.31333351135254,23.04333305358887,23.23666763305664,21786300.0,-0.006749927108216092,-1.6557229424235613,-100.0,60.633517552615274,62.06802346540522,0.12840850923447533,-0.15297700746576837,0.5843524502206385,0.9850763266726688,22.82825750783238,0.2700004577636683,-0.06728127151629693,0.08533315658569407,-0.440029819297834,0.6106961324692222,-0.1773483313560682,0.34801464452745634,-0.24712803039508557,2.8846841592700736,-64.15319779307336,0.26268148794176327,11,0.14833354949951172,0.2200002670288086,0.8616671562194824,1.1949996948242188,0.8799991607666016,4,0.011278205441966893,-1.6071771606072618,23.209999084472656,-5.160082398717717,23.149999618530273,1.1904917608430574,23.10000038146973,0.011278205441966893
11149,2016-11-07,23.26000022888184,23.28000068664551,23.053333282470703,23.20666694641113,29266200.0,0.00896473164547884,3.857113663301296,-0.2909071993342044,60.36449141430107,64.86282232714314,-0.05300113975643228,-0.3292705488746783,0.37085805043517084,0.7782219317267867,21.41947545296726,0.22666740417480824,0.020606408572305668,0.2620000839233434,-0.2578034384237675,0.7818036062704543,0.0020983227497879398,0.5219018450968989,-0.40602470385703526,68.42102093058428,4.624846864371349,0.25990176117355496,11,-0.03666687011719105,0.013333320617672229,0.64666652679443,0.9883327484130824,0.5200004577636719,0,0.00831180869375392,-1.6557229424235613,23.053333282470703,-1.6071771606072618,23.209999084472656,-5.160082398717717,23.149999618530273,0.00831180869375392
11150,2016-11-08,23.26333236694336,23.34666633605957,23.156667709350586,23.23666763305664,22863900.0,0.00014325614912857887,-1.0357223141847016,0.49996423717896205,60.273979761136715,65.78138026493882,-0.03784317886375632,-0.284165040106096,0.3578024763110932,0.7765826543841889,19.594277830194034,0.18999862670898438,0.13037520811080938,0.22533226013183594,-0.24167659041198064,0.6923411106756525,-0.008172165140070575,0.45883668540374245,-0.3654081908053044,69.4732720975761,7.428961394476396,0.23350442527190823,11,-0.03999900817871094,0.010001182556152344,0.6433343887329102,0.9850006103515625,0.43000030517578125,1,0.011606267472983989,3.857113663301296,23.26000022888184,-1.6557229424235613,23.053333282470703,-1.6071771606072618,23.209999084472656,0.011606267472983989
11151,2016-11-09,23.70000076293945,23.833332061767575,23.09666633605957,23.10000038146973,50338500.0,0.018770672623694473,-1.4285610983780133,22.501645207438933,71.42863055598104,66.98008270182389,-0.4420963504898303,-0.6590633623840141,-0.08274860874271894,0.3433651350745386,17.65782477948361,0.7366657257080043,0.21292235711367624,0.6013339996337841,0.12084509868235926,1.081822900585209,0.36108954915807345,0.8415784501094947,-0.7616438277772062,83.12259921243287,20.006905179559908,0.24024445047571177,11,-0.2616682052612269,-0.47666740417480113,0.20666599273681996,0.5483322143554723,-0.0400009155273402,2,-0.010689199884174716,-1.0357223141847016,23.26333236694336,3.857113663301296,23.26000022888184,-1.6557229424235613,23.053333282470703,-0.010689199884174716
11152,2016-11-10,23.796667098999023,24.03000068664551,23.666667938232425,23.75,42963900.0,0.004078748225642803,-2.406278219353337,0.07777844888150061,78.0847454054966,67.74973345240836,-0.5109783945637218,-0.7091278439684565,-0.18365138278934268,0.24883077891956873,16.581611601396265,0.36333274841308594,0.29385526531622475,0.6453336715698228,0.10203033687739449,1.188637006262251,0.37368200422360687,0.9169853389160387,-0.7688126511762476,76.35134873902433,9.287260139403855,0.27165166734621465,11,-0.2600002288818324,-0.6033334732055664,0.1099996566772461,0.45166587829589844,0.06333351135253551,3,-0.018349901136610502,-1.4285610983780133,23.70000076293945,-1.0357223141847016,23.26333236694336,3.857113663301296,23.26000022888184,-0.018349901136610502
11153,2016-11-11,23.74333381652832,23.76000022888184,23.53333282470703,23.703332901000977,24671700.0,-0.0022412080754344865,5.18180399500574,0.8571545346793641,71.51902401572247,66.65359804646297,-0.4390149355513664,-0.6143073466040114,-0.15030600145831485,0.3024640389209665,15.596771414739063,0.2633342742919922,0.31948064324488357,0.5456670761108384,-0.03428312808960143,1.1256172803112783,0.2556919740106167,0.8356421782110601,-0.64666748046875,70.64846549687019,5.8486358595729655,0.2899751021002205,11,-0.20666694641112926,-0.5500001907348633,-0.11500024795532227,0.26999950408935547,0.19666671752929332,4,0.006177126356957663,-2.406278219353337,23.796667098999023,-1.4285610983780133,23.70000076293945,-1.0357223141847016,23.26333236694336,0.006177126356957663
11154,2016-11-14,23.49666786193848,23.770000457763672,23.39666748046875,23.71999931335449,38752500.0,-0.01038885088740693,1.309273242095328,-5.5831584970435,60.64033155601167,65.72382897194956,-0.18750694739417284,-0.32469441396941434,0.07674727702748996,0.5461358603870714,14.122973146140824,0.3733329772949219,0.31627417959116855,0.2611677169799833,-0.2911367228703696,0.8134721568303362,-0.014984502945193157,0.5373199369051598,-0.28800140380859673,42.85725963346271,-20.057207699357093,0.27615221992517663,11,0.03999900817871094,-0.3033342361450231,0.0116658210754359,0.39666557312011363,0.25,0,0.018584106642889786,5.18180399500574,23.74333381652832,-2.406278219353337,23.796667098999023,-1.4285610983780133,23.70000076293945,0.018584106642889786
11155,2016-11-15,23.80666732788086,23.80666732788086,23.45000076293945,23.59666633605957,29175300.0,0.013193337360168256,2.396808385028326,-0.9403108719788497,65.22466443623966,65.80935230329685,-0.4321715123508554,-0.5984307732319927,-0.25503991989975816,0.23565960611675507,13.00131631027508,0.3566665649414098,0.2989030565042121,0.5286671638488762,-0.06272724344232827,1.1200615711400808,0.23296996020327398,0.8243643674944785,-0.49944076232910106,76.07145192669222,15.304635940135228,0.2956972036456025,11,-0.2700004577636683,-0.6133337020874023,-0.3683342933654785,0.01666545867919922,-0.6100006103515625,1,-0.0011201333167754068,1.309273242095328,23.49666786193848,5.18180399500574,23.74333381652832,-2.406278219353337,23.796667098999023,-0.0011201333167754068
11156,2016-11-16,23.796667098999023,24.020000457763672,23.77666664123535,23.916667938232425,33577200.0,-0.0004200600085726425,-2.0416393481707535,-0.571429868938537,63.44830715986837,65.73529909526366,-0.35849440934502397,-0.5510508711820492,-0.25729168182320095,0.24756838724948693,12.451804791622653,0.2433338165283203,0.26793663577039695,0.47700023651123047,-0.13800128860050975,1.0920017616229707,0.16949947395536213,0.7845009990670988,-0.40270763891601646,63.15784718520424,6.024358937939127,0.3075007625558693,11,-0.2600002288818324,-0.6033334732055664,-0.44250059127807617,-0.04833412170410156,-0.6166667938232422,2,-0.004342390741106317,2.396808385028326,23.80666732788086,1.309273242095328,23.49666786193848,5.18180399500574,23.74333381652832,-0.004342390741106317
11157,2016-11-17,23.06333351135254,23.17333221435547,22.70666694641113,23.02666664123535,70320900.0,-0.03081665111318599,2.6363866058291374,-0.30555511404274704,44.89795918367352,63.98690372093679,0.39319550281565796,0.2048624898364224,0.4574875151739981,0.978512368910252,11.948103350619402,1.0900001525878942,0.25386336623206773,-0.2640000343322768,-0.8610598168480905,0.3330597481835369,-0.5625299255901837,0.03452985692563004,0.9666671752929723,27.15734897939938,-25.00540601880585,0.2985298912579075,11,0.30500030517578125,0.13000011444091797,0.2883329391479492,0.6849994659423828,0.1700000762939453,3,0.025870776042234755,-2.0416393481707535,23.796667098999023,2.396808385028326,23.80666732788086,1.309273242095328,23.49666786193848,0.025870776042234755
11158,2016-11-18,22.84666633605957,23.13333320617676,22.81333351135254,22.976667404174805,33405900.0,-0.009394443140074205,-2.25423334303175,-3.545464003329172,41.25293965265932,61.86339796964325,0.6453270701358171,0.4498438986298403,0.6691414041085686,1.1864494914367683,10.983854580399328,0.3199996948242223,0.24395401725093535,-0.484000492095948,-1.0688130695218732,0.10081208532997721,-0.7764067808089123,-0.1915942033829836,1.1733341217041016,10.659850558771018,-35.89154832861579,0.2924062887129632,11,0.52166748046875,0.4683341979980504,0.4591670036315918,0.8633337020874023,0.2566661834716797,4,0.04435370392277371,2.6363866058291374,23.06333351135254,-2.0416393481707535,23.796667098999023,2.396808385028326,23.80666732788086,0.04435370392277371
11159,2016-11-21,23.123332977294922,23.13333320617676,22.80666732788086,22.84666633605957,25068000.0,0.012109716015709537,1.2022386668295124,-2.128187446814754,50.40838877890646,60.767221193839895,0.3880422442756988,0.18751682518722035,0.37294959314854736,0.8995924396511548,10.8273576629269,0.326665878295902,0.23728232607264843,-0.21033382415771484,-0.7899648397353687,0.369297191419939,-0.5001493319465418,0.07948168363111208,0.8704008102416978,31.72583561464804,-18.044976514149532,0.28981550778882675,11,0.24500083923339844,0.19166755676269887,0.18250036239624023,0.5866670608520508,-0.03666687011719105,0,0.03531789978393629,-2.25423334303175,22.84666633605957,2.6363866058291374,23.06333351135254,-2.0416393481707535,23.796667098999023,0.03531789978393629
11160,2016-11-22,23.373332977294922,23.47333335876465,23.24333381652832,23.24333381652832,32952000.0,0.010811590190976217,-2.53847733908476,0.4698765278898058,53.65321891732858,58.792175456211844,0.17353591086796172,-0.044829484438174916,0.11108494101996413,0.6418700073820673,10.847846212094527,0.35000038146972656,0.25517419804059926,0.026999568939210405,-0.5439790823400266,0.5979782202184474,-0.25848975670040986,0.31248889457883067,0.5946594734191883,50.76136602935103,-1.5726257419399445,0.285489325639619,11,-0.0049991607666015625,-0.026665687561035156,-0.0924997329711914,0.3366670608520508,-0.3333320617675781,1,0.015972684982763052,1.2022386668295124,23.123332977294922,-2.25423334303175,22.84666633605957,2.6363866058291374,23.06333351135254,0.015972684982763052
11161,2016-11-23,23.61000061035156,23.6299991607666,23.393333435058594,23.406667709350586,22196700.0,0.010125540644397635,-1.0579498619254148,1.5641093357982032,56.18559011985617,56.35893598002957,-0.08631808221404214,-0.2623966725248934,-0.13558664219587158,0.3970213874891897,10.726521280000508,0.2566661834716797,0.26668242088842575,0.24300050735473278,-0.33504647229615614,0.8210474870056217,-0.046022982470709906,0.5320239971801755,0.3327653302764908,97.83408938796721,42.8274473628906,0.2890234898254439,11,-0.2466669082641566,-0.26333332061767223,-0.37916755676269176,0.09999942779541371,-0.7233333587646449,2,-0.017506729442482105,-2.53847733908476,23.373332977294922,1.2022386668295124,23.123332977294922,-2.25423334303175,22.84666633605957,-0.017506729442482105
11162,2016-11-25,23.74333381652832,23.88333320617676,23.65999984741211,23.703332901000977,12703200.0,0.005647319048280863,-2.526306279174879,0.19672623235308256,60.747668549256844,55.16211870597784,-0.2548079918768096,-0.3783752534706082,-0.2870371626452126,0.2525802334184206,10.836561982097432,0.2733325958252024,0.28402921199547393,0.353000354766845,-0.24695315093144643,0.9529538604651364,0.053023601917697505,0.6529771076159925,0.17471014421539266,86.99695119250684,24.348098580704367,0.2999767528491462,11,-0.38000011444091797,-0.3966665267944336,-0.695833683013916,-0.033333778381347656,-0.7233333587646484,4,-0.023725965178503672,-1.0579498619254148,23.61000061035156,-2.53847733908476,23.373332977294922,1.2022386668295124,23.123332977294922,-0.023725965178503672
11163,2016-11-28,23.729999542236328,23.84000015258789,23.60000038146973,23.643333435058594,21297600.0,-0.0005616007589763772,-1.7692460055460912,2.1666030898340645,57.79003959906497,54.84541959965043,-0.2721875232323612,-0.35156229262960537,-0.2973993290841932,0.25615973734529973,11.126784694440447,0.2399997711181605,0.238288326793743,0.31966609954833913,-0.29821958540232885,0.9375517844990071,0.010723257073003367,0.6286089420236749,0.16381687822073232,85.75847279723187,22.85496473607202,0.30894284247533405,11,-0.3666658401489258,-0.3833322525024414,-0.6933331489562988,-0.01999950408935547,-0.6599998474121094,0,-0.02092987628195453,-2.526306279174879,23.74333381652832,-1.0579498619254148,23.61000061035156,-2.53847733908476,23.373332977294922,-0.02092987628195453
11164,2016-11-29,23.790000915527344,23.93000030517578,23.733333587646484,23.79333305358887,21930300.0,0.002528502926610665,-2.3714257687969003,-0.03844799507024655,58.56834856520829,54.10582894731361,-0.3198382388441807,-0.3964482798777098,-0.37250662431682713,0.1850035406851518,11.509343898993626,0.20000076293945312,0.16946583726036835,0.3571674346923821,-0.28232965428031065,0.9966645236650749,0.03741889020603395,0.6769159791787303,-1.0833339691162145,79.61173408590292,16.814728376877127,0.31974854448634665,11,-0.4266672134399414,-0.42166709899902344,-0.7533345222473145,-0.0800008773803711,-1.0366687774658203,1,-0.028863739788589804,-1.7692460055460912,23.729999542236328,-2.526306279174879,23.74333381652832,-1.0579498619254148,23.61000061035156,-0.028863739788589804
11165,2016-11-30,23.476667404174805,23.71999931335449,23.38999938964844,23.63999938964844,27978300.0,-0.013170807032127141,1.0412461140049207,49.017172295312285,46.214692260891496,52.190982847427286,-0.06508203465321216,-0.056337393878202136,-0.07694190271177348,0.484076032879063,11.222918978784922,0.4000015258789027,0.11390019274831786,0.025000572204589844,-0.5951170975840085,0.6451182419931882,-0.28505826268970935,0.33505940709888904,-0.7455337905883823,16.04960510885942,-42.35147028166139,0.31005883489429853,11,-0.15833377838134766,-0.10833358764648438,-0.44500064849853516,0.23333263397216797,-0.573333740234375,2,-0.01661229382700713,-2.3714257687969003,23.790000915527344,-1.7692460055460912,23.729999542236328,-2.526306279174879,23.74333381652832,-0.01661229382700713
11166,2016-12-01,23.55666732788086,23.57666778564453,23.35000038146973,23.416667938232425,20549400.0,0.0034076354334613423,1.5185224430974895,-0.8571461936402618,45.90909888920894,52.3033317035979,-0.2041775538155477,-0.10994564964585152,-0.17651149134649557,0.39434020250618573,10.95368681296407,0.22666740417480113,0.09515556095114164,0.08466711044311381,-0.5202854681263211,0.6896196890125488,-0.2178091788416019,0.3871433997278295,-0.8015563804626495,35.63223682696031,-19.651488156700495,0.30247628928471687,12,-0.18833351135253906,-0.18833351135253906,-0.4916672706604004,0.15333271026611328,-0.8133335113525391,3,-0.021932916280649195,1.0412461140049207,23.476667404174805,-2.3714257687969003,23.790000915527344,-1.7692460055460912,23.729999542236328,-0.021932916280649195
11167,2016-12-02,23.626667022705078,23.649999618530273,23.483333587646484,23.52666664123535,20022600.0,0.0029715449070069067,1.2727355484751934,0.7142915531335331,48.022598504769334,53.05551602049901,-0.20770757964804787,-0.1550801398327195,-0.26653060970347653,0.31304993847542306,10.739200178213714,0.16666603088378906,0.03791363049101548,0.1338334083557129,-0.4617543728714324,0.7294211895828582,-0.16396048225785975,0.43162729896928553,-0.8480582881317176,47.701151315248275,-5.406094512305906,0.29779389061357336,12,-0.2583332061767578,-0.2583332061767578,-0.5008335113525391,0.08333301544189453,-0.7833347320556676,4,-0.03132053160130577,1.5185224430974895,23.55666732788086,1.0412461140049207,23.476667404174805,-2.3714257687969003,23.790000915527344,-0.03132053160130577
11168,2016-12-05,23.31333351135254,23.663333892822266,23.270000457763672,23.63333320617676,31583700.0,-0.013261858350626765,1.0701701550971239,-3.1999847412691804,46.961312692684075,52.6725075664743,0.19979468538885214,0.1883894904752026,0.02187008111681621,0.6127304472235302,10.469201603104034,0.39333343505859375,-0.025455866086623757,-0.19250011444091797,-0.7583013746490117,0.37330114576717577,-0.47540074454496306,0.09040051566312712,-0.511696945367131,6.565615698060862,-45.86203839436224,0.2829006301040468,12,0.2733335494995117,0.05500030517578125,-0.1766672134399414,0.3966665267944336,-0.6566658020019531,0,-0.012582201230297074,1.2727355484751934,23.626667022705078,1.5185224430974895,23.55666732788086,1.0412461140049207,23.476667404174805,-0.012582201230297074
11169,2016-12-06,23.453332901000977,23.46333312988281,23.166667938232425,23.33666610717773,23334000.0,0.006005121042868655,3.341423248154421,-0.3645840783921106,43.79389939529975,51.5770276195822,0.12463526085530674,0.06705466717266262,-0.13410480829471538,0.45991321175453237,10.267273483186885,0.2966651916503835,0.01753260832361292,-0.06216735839843679,-0.6167797796751024,0.49244506287822887,-0.3394735690367696,0.21513885223989604,-0.6291290602317616,51.8071043242964,2.2723198196444585,0.27730621063833316,12,0.095001220703125,-0.08499908447265625,-0.28333282470703125,0.2566671371459961,-1.0766658782958984,1,-0.016344508807974,1.0701701550971239,23.31333351135254,1.2727355484751934,23.626667022705078,1.5185224430974895,23.55666732788086,-0.016344508807974
11170,2016-12-07,23.53333282470703,23.54999923706055,23.29999923706055,23.309999465942386,20898600.0,0.003411025803613521,-1.0547904402831831,1.9142838458645115,45.4857030751876,50.3881512812857,0.07791130628311294,0.008769244490807182,-0.23710967833991958,0.36652572338211087,10.244012143656503,0.25,0.09867318697145677,0.004332542419433594,-0.5374307185123435,0.5460958033512107,-0.26654908804645316,0.27521417288532035,-0.687013054649686,73.82525077190107,24.93909328982241,0.2708816304658885,12,0.015001296997070312,-0.16499900817871094,-0.37999916076660156,0.1766672134399414,-0.7266654968261719,2,-0.03314450581460371,3.341423248154421,23.453332901000977,1.0701701550971239,23.31333351135254,1.2727355484751934,23.626667022705078,-0.03314450581460371
11171,2016-12-08,23.446666717529297,23.63333320617676,23.440000534057614,23.49333381652832,20532600.0,-0.003682695852019191,-5.444479766029292,-0.20895713590284812,58.44345389388599,50.13212743068893,0.15530383860239638,0.0795622795388482,-0.1691270617612055,0.44012241390350937,10.17010796339705,0.19333267211914773,0.13088844384979836,-0.06966686248779297,-0.6064190921701744,0.4670853671945885,-0.3380429773289819,0.19870925235339598,-0.5786733367695831,56.37567397348623,4.545123838589035,0.2683761148411902,12,0.10166740417480469,-0.07833290100097656,-0.2933330535888672,0.11333274841308594,-0.7433338165283203,3,-0.02317314696091355,-1.0547904402831831,23.53333282470703,3.341423248154421,23.453332901000977,1.0701701550971239,23.31333351135254,-0.02317314696091355
11172,2016-12-09,23.36000061035156,23.476667404174805,23.24666786193848,23.42333221435547,32270100.0,-0.0036963082310094153,1.7058453943677356,1.357093227612779,61.99378418630675,50.59921016260469,0.20324966220103846,0.13896172165848597,-0.09114602013612583,0.5123905566291747,9.713257952865366,0.22999954223632457,0.1323830873316112,-0.13449964523315927,-0.6586145936039394,0.3896153031376208,-0.3965571194185493,0.12755782895223078,-0.4707670911035251,38.92609717507066,-17.36407039417255,0.26205747418538927,12,0.18833351135254262,0.008333206176761365,-0.20666694641112926,0.016666412353519178,-0.8199996948242152,4,-0.026398406580091183,-5.444479766029292,23.446666717529297,-1.0547904402831831,23.53333282470703,3.341423248154421,23.453332901000977,-0.026398406580091183
11173,2016-12-12,23.88999938964844,23.926666259765625,23.34000015258789,23.35666656494141,27252300.0,0.02268830331545546,-1.0705899776502958,-8.421274545235041,66.01670709820561,51.426805555159945,-0.33711790317007484,-0.3999937485929159,-0.638787196985934,-0.02763339523110986,9.402518577959441,0.5866661071777344,0.11847189256099,0.388165855407717,-0.1543883689458312,0.9307200797612651,0.11688874323094467,0.6594429675844893,-0.9799505346818513,95.17540117151664,34.3000580939939,0.2712771121767736,12,-0.3433322906494176,-0.5216655731201207,-0.7033324241638219,-0.5133323669433629,-1.4966659545898473,0,-0.04381193494096747,1.7058453943677356,23.36000061035156,-5.444479766029292,23.446666717529297,-1.0547904402831831,23.53333282470703,-0.04381193494096747
11174,2016-12-13,23.933332443237305,24.07666778564453,23.8700008392334,23.88999938964844,26662500.0,0.0018138574590185197,-3.9601959303257113,0.0812495529647312,62.804866879557,53.270158290567224,-0.40005086559666125,-0.43103503815412125,-0.6984407371236472,-0.08100109446443682,9.665703350671487,0.2066669464111328,0.07672473632316468,0.40966567993164205,-0.16613856068732602,0.9854699205506101,0.12176355962215624,0.6975678002411279,-1.0028845592665299,82.7306800502804,19.726014102573806,0.28790212030948437,12,-0.3116645812988281,-0.5416650772094727,-0.6958322525024414,-0.5566654205322266,-1.716665267944336,1,-0.0533425396114221,-1.0705899776502958,23.88999938964844,1.7058453943677356,23.36000061035156,-5.444479766029292,23.446666717529297,-0.0533425396114221
11175,2016-12-14,23.78000068664551,24.15999984741211,23.726667404174805,23.96666717529297,26008200.0,-0.006406619594469309,-1.9545422033799118,-4.307716008627412,54.04121147929148,54.17372635613195,-0.22257217560478892,-0.2949244422804931,-0.5607538149306173,0.06023806575510804,9.701546971720896,0.4333324432373047,0.04401148779584574,0.25766725540161417,-0.3154951982686818,0.8308297090719101,-0.028913971433532026,0.5442484822367604,-0.8037040066077878,58.39419107067177,-0.19632751170339446,0.2865812268351472,12,-0.11666679382324574,-0.34666728973389027,-0.5316672325134313,-0.40333366394043324,-1.3133335113525426,2,-0.05901318853739668,-3.9601959303257113,23.933332443237305,-1.0705899776502958,23.88999938964844,1.7058453943677356,23.36000061035156,-0.05901318853739668
11176,2016-12-15,23.69333267211914,23.933332443237305,23.676666259765625,23.739999771118164,21408900.0,-0.003644575778967152,-5.416660706196505,0.250002554487217,48.78441228432187,54.25837233163779,-0.1279330107648846,-0.22808916780325816,-0.4902005487332062,0.13429315669403152,9.076954075427421,0.2566661834716797,-0.0012436372122088812,0.17616596221923686,-0.38838231007965973,0.7407142345181335,-0.10610817393021321,0.45844009836868693,-0.6460138020389543,48.90497839611215,-5.840650153899482,0.28227413614944885,12,-0.029998779296875,-0.25999927520751953,-0.44499921798706055,-0.3166656494140625,-1.3966655731201172,3,-0.037422567627291015,-1.9545422033799118,23.78000068664551,-3.9601959303257113,23.933332443237305,-1.0705899776502958,23.88999938964844,-0.037422567627291015
11177,2016-12-16,23.65999984741211,23.8799991607666,23.53333282470703,23.690000534057614,53534400.0,-0.0014068440758548961,-1.4470444095887551,0.6428659010094468,48.31461190150354,54.40873891039551,-0.09987791497207965,-0.15574898238518742,-0.4488789013774799,0.15687336650423234,8.047481084998408,0.3466663360595703,0.02193039139272912,0.1129998207092271,-0.4122632748870103,0.6382629163054645,-0.1496317270888916,0.3756313685073458,-0.5459201186920062,39.0243675508704,-11.310967323214726,0.26263154779811954,12,0.00333404541015625,-0.22666645050048828,-0.32916688919067383,-0.28333282470703125,-1.416666030883789,4,-0.04043393713359522,-5.416660706196505,23.69333267211914,-1.9545422033799118,23.78000068664551,-3.9601959303257113,23.933332443237305,-0.04043393713359522
11178,2016-12-19,23.86000061035156,23.916667938232425,23.61333274841309,23.61333274841309,17667900.0,0.008453117676639588,-1.4594625942393904,-8.22207387628022,51.57894283968775,55.27374373754974,-0.2393492153802157,-0.29085299346798266,-0.6313097211171943,-0.052400389096032285,6.9269201711790185,0.30333518981933594,0.046750675983073364,0.2623338699340785,-0.16482098615181684,0.6894887260199738,0.048756441891132596,0.47591129797702436,-0.6831656745099366,52.127808518538245,5.268717847220131,0.2135774280429473,12,-0.15666675567626598,-0.42666721343993785,-0.4950003623962367,-0.4833335876464808,-1.9733333587646449,0,-0.05532270163696218,-1.4470444095887551,23.65999984741211,-5.416660706196505,23.69333267211914,-1.9545422033799118,23.78000068664551,-0.05532270163696218
11179,2016-12-20,23.940000534057614,23.976667404174805,23.83666610717773,23.90999984741211,18324300.0,0.00335288858590177,1.7096738468354418,0.12162381596751277,61.680688108509315,57.07318651902992,-0.2716191681874811,-0.32309864032504265,-0.6847107476678893,-0.13986520524084156,5.6730809295518645,0.14000129699707387,0.06213552139713485,0.3015004158019998,-0.08932695223605691,0.6923277838400566,0.10608673178297323,0.4969140998210264,-0.7041757035217628,64.89374653785927,13.553459129415941,0.1954136840190279,12,-0.23666667938232067,-0.5066671371459925,-0.5750002861022914,-0.5633335113525355,-1.8000011444091726,1,-0.06460597596055584,-1.4594625942393904,23.86000061035156,-1.4470444095887551,23.65999984741211,-5.416660706196505,23.69333267211914,-0.06460597596055584
11180,2016-12-21,23.74666786193848,24.0,23.74666786193848,23.886667251586914,15303000.0,-0.008075717118054992,-2.6190463215260187,-4.666539513001896,54.531023283951505,56.63847200681498,-0.05011236352638093,-0.10578629968536646,-0.4601371831732628,0.040491462311024407,5.4201263843149095,0.2533321380615199,0.10311965848947935,0.08950099945068857,-0.2832445328983866,0.4622465317997637,-0.09687176672384723,0.27587376562522437,-0.45539253039005345,45.714601010349476,-7.298178469797769,0.18637276617453702,12,-0.043334007263187146,-0.313334465026859,-0.38166761398315785,-0.370000839233402,-1.5,2,-0.06443012112439661,1.7096738468354418,23.940000534057614,-1.4594625942393904,23.86000061035156,-1.4470444095887551,23.65999984741211,-0.06443012112439661
11181,2016-12-22,23.196666717529297,23.74666786193848,23.06999969482422,23.74666786193848,36320400.0,-0.023161192450530388,1.4606063968871947,3.928596730245357,41.655871506254286,54.37870393125359,0.5148376001818669,0.43390786792506475,0.11460565591261584,0.5776461639245625,6.102847444592352,0.6766681671142614,0.13370183805186997,-0.4398334503173835,-0.8656465633334101,-0.014020337301356989,-0.6527400068253968,-0.22692689380937026,0.9633331298828125,13.620105498904813,-38.409533607297966,0.21290655650801388,12,0.4183330535888672,0.23666667938232422,0.1683335304260254,0.18000030517578125,-1.1199989318847656,3,-0.0314700189956465,-2.6190463215260187,23.74666786193848,1.7096738468354418,23.940000534057614,-1.4594625942393904,23.86000061035156,-0.0314700189956465
11182,2016-12-23,23.18000030517578,23.25,23.1200008392334,23.143333435058594,14411700.0,-0.0007184830715751822,-2.120027466239414,-0.06666689785995886,47.076022168775495,52.27418338353913,0.5624315114697396,0.42815876207392023,0.14805583375063947,0.5822500550780134,6.729173453202184,0.12999916076660156,0.15335244745234178,-0.42833318710327006,-0.8967833300787369,0.04011695587219677,-0.6625582585910017,-0.19410811561553842,0.9581995391845695,11.82801873713053,-44.05426263202944,0.23422507148773283,12,0.4349994659423828,0.25333309173583984,0.18499994277954102,0.17833328247070312,-0.9466667175292969,4,-0.03810755800462706,1.4606063968871947,23.196666717529297,-2.6190463215260187,23.74666786193848,1.7096738468354418,23.940000534057614,-0.03810755800462706
11183,2016-12-27,23.233333587646484,23.273332595825195,23.083332061767575,23.10000038146973,13307100.0,0.00230083182780616,-1.2799629218497333,3.6363399916769734,44.984812211451576,50.2941773093052,0.4538853168256871,0.35385080703125027,0.11010797172098208,0.5151258799534162,7.5679947085818045,0.19000053405762074,0.14102639733659217,-0.3501666069030769,-0.8434594622494807,0.1431262484433269,-0.5968130345762788,-0.103520179229875,0.8835022537231438,17.562778411281656,-37.230752257167374,0.24664642767320158,12,0.3816661834716797,0.25,0.0475001335144043,0.11999988555908203,-1.066665649414059,1,-0.04261118049992452,-2.120027466239414,23.18000030517578,1.4606063968871947,23.196666717529297,-2.6190463215260187,23.74666786193848,-0.04261118049992452
11184,2016-12-28,23.10333251953125,23.333332061767575,23.08666610717773,23.31333351135254,14627100.0,-0.005595454807413303,-1.0273873817380283,-1.5750089407052847,40.416034662186526,48.78026877407132,0.5070960020963362,0.45299607828572164,0.2567726605726435,0.6279917962633448,8.163066990884591,0.24666595458984375,0.12408349799516571,-0.4458342552185073,-0.9730309167086766,0.08136240627166202,-0.7094325859635937,-0.18223592447342085,0.9925665989074695,3.58417352354857,-46.78601340207744,0.26359833074508493,12,0.4316673278808594,0.3800010681152344,0.23833465576171875,0.2350006103515625,-0.9699993133544886,2,-0.05266189485502937,-1.2799629218497333,23.233333587646484,-2.120027466239414,23.18000030517578,1.4606063968871947,23.196666717529297,-0.05266189485502937
11185,2016-12-29,23.08666610717773,23.17333221435547,23.040000915527344,23.06999969482422,12895200.0,-0.0007213856416354858,-2.4783300990197543,-0.07936349351956964,41.71777310496618,47.9950866430318,0.46384879934571543,0.4626676908917382,0.2832676969547485,0.6294875740669212,8.813658950997974,0.133331298828125,0.048411828742455754,-0.44300060272217223,-1.0089173117970525,0.122916106352708,-0.7259589572596141,-0.16004224818473034,0.9887150227886998,6.6035622420689,-41.23039735350579,0.28295835453744056,12,0.43333435058594105,0.5133342742919957,0.2550010681152379,0.2516670227050817,-0.7899990081787074,3,-0.041004912235247715,-1.0273873817380283,23.10333251953125,-1.2799629218497333,23.233333587646484,-2.120027466239414,23.18000030517578,-0.041004912235247715
11186,2016-12-30,23.040000915527344,23.143333435058594,22.94333267211914,23.040000915527344,20668500.0,-0.002021304914003097,-1.0689396629967247,0.0,42.50000000000008,47.34901865397585,0.45605155119941543,0.4939668198451237,0.3392070000688747,0.6594922997373125,9.48019158725103,0.20000076293945312,-0.025188522009660375,-0.46383247375488423,-1.070278466555333,0.14261351904556463,-0.7670554701551069,-0.16060947735466158,0.9939650058615221,24.78676787041769,-23.17537438279028,0.3032229964002242,12,0.43166542053222656,0.5116653442382812,0.31749963760375977,0.29833221435546875,-0.43666839599609375,4,-0.034432856860444505,-2.4783300990197543,23.08666610717773,-1.0273873817380283,23.10333251953125,-1.2799629218497333,23.233333587646484,-0.034432856860444505
11187,2017-01-03,22.886667251586914,23.07999992370605,22.683332443237305,23.07999992370605,31419600.0,-0.006655106677408762,3.1034707286755547,-100.0,21.442151402987136,44.00048627212022,0.5455190130458263,0.6208503505525869,0.5019435911418171,0.7929225432494391,10.567205697420084,0.39666748046874645,-0.07281069812278673,-0.580166149139405,-1.2427552465965164,0.08242294831770636,-0.9114606978679625,-0.24887160041084755,1.0818606748457675,31.28229656647718,-10.265362499750744,0.33129454872855624,1,0.4549989700317383,0.534998893737793,0.46833324432373047,0.45166587829589844,0.1399993896484375,1,-0.03539176137085753,-1.0689396629967247,23.040000915527344,-2.4783300990197543,23.08666610717773,-1.0273873817380283,23.10333251953125,-0.03539176137085753
11188,2017-01-04,23.020000457763672,23.209999084472656,22.86666679382324,22.886667251586914,23754000.0,0.00582580262609067,-2.96150841246948,-0.6896568733845158,25.2707901898913,39.95494205894045,0.31346538610090846,0.4895121432248217,0.38394742627847833,0.641057524532652,11.036553387741012,0.3433322906494176,-0.10165108265237421,-0.4321662902832024,-1.1215078115063157,0.2571752309399109,-0.7768370508947591,-0.08749552967164576,0.8457118300133786,51.79510955523566,14.818320146769281,0.344670760611557,1,0.32166576385498047,0.40166568756103516,0.33500003814697266,0.3183326721191406,-0.3466682434082031,2,-0.034173190898086125,3.1034707286755547,22.886667251586914,-1.0689396629967247,23.040000915527344,-2.4783300990197543,23.08666610717773,-0.034173190898086125
11189,2017-01-05,23.06999969482422,23.11000061035156,22.70666694641113,22.809999465942386,21297600.0,0.0021719911410202908,1.372536590017945,1.9500035762820704,29.63668847899733,37.18890485838999,0.1420124949221595,0.43144233673966426,0.34104838135441895,0.5721500844648304,11.408344677318432,0.4033336639404297,-0.1293110322080402,-0.36300039291381836,-1.0732062652900147,0.347205479462378,-0.7181033291019148,-0.007897456725721952,0.7011222053896518,73.41783612494342,37.532949443758284,0.35510293618809813,1,0.14500045776367188,0.3516664505004883,0.2850008010864258,0.26833343505859375,-0.4799995422363281,3,-0.03915612347383157,-2.96150841246948,23.020000457763672,3.1034707286755547,22.886667251586914,-1.0689396629967247,23.040000915527344,-0.03915612347383157
11190,2017-01-06,22.753332138061523,22.833332061767575,22.670000076293945,22.803333282470703,28473300.0,-0.013726378888238133,1.9697074786289008,-0.19231192458643845,26.182419207515892,35.469632380752394,0.3385606437816122,0.7237869514001218,0.6594559793128525,0.8709098083443223,12.081739935073255,0.39999961853027344,-0.1939048976369513,-0.6406679153442383,-1.4108115274678426,0.129475696779366,-1.0257397214060404,-0.25559610928243615,0.9307666055942221,15.431891634141603,-18.029182855123732,0.3850718060618014,1,0.24833393096923828,0.6616678237915039,0.6125016212463379,0.5850009918212891,0.13333511352539062,4,-0.027248709249386605,1.372536590017945,23.06999969482422,-2.96150841246948,23.020000457763672,3.1034707286755547,22.886667251586914,-0.027248709249386605
11191,2017-01-09,22.90333366394043,22.933332443237305,22.773332595825195,22.77666664123535,26055600.0,0.006592508076124215,-1.3999656681829886,-2.5332824718672518,31.897956036113584,33.783180588234394,0.1593292223963978,0.5596887280242839,0.5105018528104637,0.7059795235556336,12.904902140476404,0.18000030517578125,-0.2939035162077879,-0.46349973678588796,-1.2635714189080183,0.33657194533624235,-0.8635355778469531,-0.0634638957248228,0.6793552129791358,43.21000300231355,10.020859576853432,0.40003584106106527,1,0.09833240509033203,0.5116662979125977,0.440000057220459,0.4200000762939453,-0.0066661834716796875,0,-0.02648813372948222,1.9697074786289008,22.753332138061523,1.372536590017945,23.06999969482422,-2.96150841246948,23.020000457763672,-0.02648813372948222
11192,2017-01-10,22.74333381652832,23.09000015258789,22.739999771118164,22.8799991607666,30769500.0,-0.006985875932289165,-3.883722787033587,-1.078933895497666,22.76423974521562,31.31422809198596,0.28035646981754425,0.7073888675198461,0.6671324512709447,0.8497557811559275,13.098919591958314,0.35000038146972656,-0.3755046841259322,-0.5926662445068374,-1.4399822492226413,0.25464976020896657,-1.0163242468647375,-0.16900824214893717,0.7480861803286842,13.580347208731434,-16.502123641204534,0.42365800235790113,1,0.2583322525024414,0.671666145324707,0.625,0.5633325576782227,0.21333312988280895,1,-0.006155706904118263,-1.3999656681829886,22.90333366394043,1.9697074786289008,22.753332138061523,1.372536590017945,23.06999969482422,-0.006155706904118263
11193,2017-01-11,22.84333229064941,22.873332977294922,22.729999542236328,22.733333587646484,20092800.0,0.0043968256777033865,-1.4571419229323002,-0.8048763467872235,23.510424997880634,29.43582701817419,0.13322894642972827,0.553325491546854,0.5631378984373718,0.726658829333708,14.193932961666778,0.14333343505859375,-0.38025737727214093,-0.440334415435796,-1.2727395080303623,0.3920706771587703,-0.8565369617330809,-0.024131869138511064,0.5659457141512867,39.393637266078656,13.148024399076121,0.4162025462972832,1,0.09666728973389027,0.5716676712036168,0.5250015258789098,0.46333408355713246,0.28000068664551137,2,0.008025727081026002,-3.883722787033587,22.74333381652832,-1.3999656681829886,22.90333366394043,1.9697074786289008,22.753332138061523,0.008025727081026002
11194,2017-01-12,22.656667709350586,22.85333251953125,22.63999938964844,22.78666687011719,19634700.0,-0.008171512760212885,-1.6122029543995564,-1.1818244871773347,23.586403889885062,27.421230438720734,0.2792356505700688,0.6739977766392258,0.7432325652041598,0.8968353263519866,15.06867750607076,0.21333312988280895,-0.4090478940184994,-0.5631657600402846,-1.3814869119092812,0.25515539182871194,-0.9723263359747847,-0.15400518410578456,0.6786825025994361,3.704064764971901,-19.249415372680843,0.4091605759344985,1,0.26833152770996094,0.7433319091796875,0.8208327293395996,0.649998664855957,1.1599998474121058,3,0.0007355232119155009,-1.4571419229323002,22.84333229064941,-3.883722787033587,22.74333381652832,-1.3999656681829886,22.90333366394043,0.0007355232119155009
11195,2017-01-13,22.376667022705078,22.67333221435547,22.36000061035156,22.65999984741211,30037500.0,-0.0123584231466638,1.0215101397913204,2.1794973370306194,27.137527094664776,25.71428900479459,0.500572120201948,0.8890560295236725,1.0210113411550523,1.1591378134639285,16.587097010519003,0.3133316040039098,-0.4471985679997843,-0.7729997634887695,-1.6288785347857093,0.08287900780817026,-1.2009391491372412,-0.34506037784029786,0.8752410905687533,2.2830716170673373,-20.948374642722683,0.4279393856484701,1,0.40833282470703125,0.8833332061767578,1.0816669464111328,0.9299993515014648,1.5266666412353516,4,0.009533731259724565,-1.6122029543995564,22.656667709350586,-1.4571419229323002,22.84333229064941,-3.883722787033587,22.74333381652832,0.009533731259724565
11196,2017-01-17,22.80666732788086,23.09666633605957,22.68666648864746,22.70000076293945,39502500.0,0.0192164590347379,-5.149915600949847,-0.37647090502734376,41.54078732643687,27.947470774066787,0.03798750272973095,0.41025717286381536,0.5921280839549219,0.7176454111724979,17.808300991638276,0.7199993133544922,-0.4556196934100747,-0.2986661911010735,-1.127397307325733,0.530064925123586,-0.7130317492134033,0.11569936701125627,0.32037373498385335,60.63356851576172,34.474208683822766,0.41436555811232934,1,-0.02166748046875,0.45333290100097656,0.6516666412353516,0.46666622161865234,0.9633331298828125,1,0.003507742826075022,1.0215101397913204,22.376667022705078,-1.6122029543995564,22.656667709350586,-1.4571419229323002,22.84333229064941,0.003507742826075022
11197,2017-01-18,22.703332901000977,22.703332901000977,22.51333236694336,22.626667022705078,21964500.0,-0.00453088675317137,3.9565866401293692,0.7187432944710439,38.25699852004361,29.390382810750374,0.12581150017355824,0.4619290541200485,0.6934675768022629,0.807386345168414,18.92013831269506,0.2933349609375,-0.4718302135287047,-0.3541672706604011,-1.1581660501685427,0.4498315088477405,-0.7561666604144719,0.04783211909366969,0.39333343505859375,46.606252831898765,18.559762981711394,0.4019993897540713,1,0.031667709350582385,0.5566673278808594,0.7550010681152344,0.5700006484985352,1.426666259765625,2,0.008515691520307511,-5.149915600949847,22.80666732788086,1.0215101397913204,22.376667022705078,-1.6122029543995564,22.656667709350586,0.008515691520307511
11198,2017-01-19,22.540000915527344,22.729999542236328,22.49333381652832,22.709999084472656,20463300.0,-0.007194185372951689,1.2539691189827429,-2.2173902226645104,37.70016774694361,30.286324951633294,0.23903196117592884,0.5494711935678467,0.8579161448476498,0.9614126946640127,20.163648017298808,0.2366657257080078,-0.49370043759558513,-0.451499271392823,-1.1923586932700054,0.2893601504843595,-0.8219289823314142,-0.08106956045423175,0.5566654205322266,24.43446177746169,-6.429314310149717,0.37042971093859184,1,0.18833255767822266,0.7199993133544922,0.9183330535888672,0.733332633972168,1.3733329772949219,3,0.01848562617389926,3.9565866401293692,22.703332901000977,-5.149915600949847,22.80666732788086,1.0215101397913204,22.376667022705078,0.01848562617389926
11199,2017-01-20,22.393333435058594,22.61000061035156,22.34000015258789,22.57999992370605,36164100.0,-0.00650698644682457,1.1891822926735311,1.0980499955120517,35.67493395209242,31.341048812141793,0.31248092712529996,0.6053623566376913,0.9973564277525178,1.0982529924830082,21.767714266579887,0.2700004577636683,-0.4670736615969844,-0.5208333969116197,-1.1608476801291303,0.11918088630589097,-0.840840538520375,-0.20082625530286435,0.6001996994018555,7.0484559288751765,-25.773520683024252,0.3200071416087561,1,0.3249998092651367,0.8566665649414062,1.0641670227050781,0.880000114440918,1.25,4,0.03259896720393818,1.2539691189827429,22.540000915527344,3.9565866401293692,22.703332901000977,-5.149915600949847,22.80666732788086,0.03259896720393818
11200,2017-01-23,22.21666717529297,22.393333435058594,22.18666648864746,22.336666107177734,23854200.0,-0.007889234547324708,-1.2962955113804941,0.6428520338827306,33.85619634177898,31.55863106832684,0.452612663312685,0.6972774598679337,1.1644861822189831,1.2625811857951632,23.325930517950223,0.2066669464111328,-0.4619496945986974,-0.6209996223449714,-1.205373249049405,-0.03662599564053792,-0.9131864356971882,-0.32881280899275467,0.6723006820678705,3.296779305054265,-29.27995529775901,0.2921868133522171,1,0.4249992370605469,0.9566659927368164,1.2900004386901855,1.056666374206543,1.2666664123535156,0,0.07201802002278157,1.1891822926735311,22.393333435058594,1.2539691189827429,22.540000915527344,3.9565866401293692,22.703332901000977,0.07201802002278157
11201,2017-01-24,22.46666717529297,22.46999931335449,22.21999931335449,22.296667098999023,32131800.0,0.011252812945679924,1.8302257538625455,-1.416679912261182,42.06548646418493,33.703214037101205,0.14992365992343082,0.41084800253432263,0.8935807953849206,1.0020505936286952,23.327822579828407,0.2533321380615199,-0.47031568089416353,-0.334499645233155,-0.9156426849233057,0.24664339445699568,-0.6250711650782286,-0.04392812538808144,0.2958864356994617,51.53389524087017,18.01708601656832,0.2905715198450748,1,0.17499923706054688,0.6266660690307617,1.0816664695739746,0.806666374206543,1.119998931884762,1,0.06394657816569205,-1.2962955113804941,22.21666717529297,1.1891822926735311,22.393333435058594,1.2539691189827429,22.540000915527344,0.06394657816569205
11202,2017-01-25,22.296667098999023,22.57666778564453,22.26333236694336,22.50666618347168,26168700.0,-0.007566768803202728,-1.2650599087236478,-1.2352881778096916,36.52173418564595,35.14891505796402,0.2792690749828637,0.5389079548457829,1.037152723600876,1.1597327216430457,23.200990792875796,0.3133354187011719,-0.4468663036053826,-0.460333061218261,-1.0543728679703754,0.13370674553385342,-0.7573529645943182,-0.1633131578422038,0.3622268299713127,20.245521531402815,-10.506492150000987,0.2970199033760577,1,0.3449993133544922,0.796666145324707,1.25166654586792,0.9766664505004883,1.046665191650387,2,0.06607863642682243,1.8302257538625455,22.46666717529297,-1.2962955113804941,22.21666717529297,1.1891822926735311,22.393333435058594,0.06607863642682243
11203,2017-01-26,22.24333381652832,22.406667709350586,22.206666946411133,22.376667022705078,19512300.0,-0.002391984516515344,1.0689600741888066,0.6349227974568574,34.61539826790957,36.37435887774451,0.2665753967909872,0.5420618925328888,1.0646125835809812,1.1928615269628366,23.041958078897043,0.20000076293945312,-0.44909883323839495,-0.46416635513305593,-1.0560678829034948,0.127735172637383,-0.7601171190182754,-0.16821559124783647,0.33333396911621094,13.385958035404641,-11.474684213922348,0.2959507638852202,1,0.3983325958251953,0.8499994277954102,1.304999828338623,1.0149993896484375,1.0499992370605504,3,0.08481936025418824,-1.2650599087236478,22.296667098999023,1.8302257538625455,22.46666717529297,-1.2962955113804941,22.21666717529297,0.08481936025418824
11204,2017-01-27,21.886667251586914,22.32333374023437,21.76000022888184,22.286666870117188,40300800.0,-0.016034762049759732,1.380282314446559,3.0,34.10760528778822,37.1488120103138,0.561587950789427,0.8462954344346798,1.3986797730444742,1.5288540970843378,23.412379416108863,0.563333511352532,-0.42820802632034116,-0.7599996566772447,-1.426051646838193,-0.09394766651629638,-1.0930256517577206,-0.42697366159676875,0.6900005340576172,15.510230773362487,-10.107561050045344,0.3330259950804743,1,0.5416660308837891,0.9933328628540039,1.681666374206543,1.3716659545898438,1.4033336639404297,4,0.09259822968654152,1.0689600741888066,22.24333381652832,-1.2650599087236478,22.296667098999023,1.8302257538625455,22.46666717529297,0.09259822968654152
11205,2017-01-30,22.13999938964844,22.15999984741211,21.876667022705078,21.876667022705078,25924500.0,0.011574724244193035,-1.1519027683214789,-0.6583315451922936,36.513510180066135,36.590225660717046,0.30301980915099946,0.5464202645208012,1.1152323125929193,1.2534500409013098,23.70012539863237,0.28333282470703125,-0.41231399136694336,-0.45933418273925497,-1.1282726568606414,0.20960429138213144,-0.79380341979995,-0.12486494567855999,0.27333488464355327,46.53045876744951,22.18215794509982,0.33446923706069387,1,0.10500049591064098,0.7400007247924769,1.428334236145016,1.1183338165283168,1.1266670227050781,0,0.06790126860224932,1.380282314446559,21.886667251586914,1.0689600741888066,22.24333381652832,-1.2650599087236478,22.296667098999023,0.06790126860224932
11206,2017-01-31,22.24666786193848,22.296667098999023,21.959999084472656,22.06999969482422,27962700.0,0.00481790764366119,1.4337449070339807,0.6708942359229956,41.05642916610573,36.9012735102795,0.12131973253823602,0.39765800918644345,0.979389488760301,1.1301088563008506,23.616024572051277,0.3366680145263672,-0.3819928563889441,-0.31299905776977255,-0.9658051899617561,0.33980707442221103,-0.6394021238657643,0.013404008326219241,-0.4866676330566406,59.591890118154545,32.48190512327463,0.326403066095992,1,-0.001667976379398084,0.5066661834716797,1.321665763854977,1.0116653442382777,1.039999008178711,1,0.05558880697921498,-1.1519027683214789,22.13999938964844,1.380282314446559,21.886667251586914,1.0689600741888066,22.24333381652832,0.05558880697921498
11207,2017-02-01,22.07666778564453,22.23666763305664,22.01333236694336,22.15333366394043,27150000.0,-0.007641597265215627,-1.1967037811775962,-0.4339541160593705,36.5339942498123,36.77169867726491,0.21576961718714927,0.5310929558067059,1.1412794361809162,1.2835025794012935,22.993727912863392,0.23333549499512074,-0.35154136311511053,-0.44249916076660156,-1.1102202275376243,0.22522190600442116,-0.7763596941521129,-0.1086386273810902,-0.30593421936034915,48.96914818310496,22.445797254516126,0.3338605333855111,2,0.10833263397216797,0.4699983596801758,1.4474987983703613,1.1816654205322266,1.2899990081787074,2,0.06839792744967998,1.4337449070339807,22.24666786193848,-1.1519027683214789,22.13999938964844,1.380282314446559,21.886667251586914,0.06839792744967998
11208,2017-02-02,22.233333587646484,22.3799991607666,22.113332748413086,22.113332748413086,26996100.0,0.007096442430674532,-3.444409123420488,-1.5652444333872373,42.485195480600936,37.52839440265475,0.012324413828480374,0.32935653912108975,0.9851416616258568,1.1191160867272032,22.623517343901227,0.3033313751220703,-0.3790671462703621,-0.24650001525878906,-0.8818976982654725,0.38889766774789436,-0.564198856762129,0.07119882624455087,-0.45208135070800637,76.34422164659831,44.995573477799,0.3176988415033415,2,-0.06499958038330078,0.31333255767822266,1.2908329963684082,1.0249996185302734,1.0833339691162074,3,0.0499249785744984,-1.1967037811775962,22.07666778564453,1.4337449070339807,22.24666786193848,-1.1519027683214789,22.13999938964844,0.0499249785744984
11209,2017-02-03,22.166667938232425,22.309999465942386,22.14666748046875,22.273332595825195,22875900.0,-0.002998454961837149,-1.2272709538982214,-0.8888659302232875,45.966725669941226,38.87400877245055,0.04856324232737208,0.34243366479891435,1.0426524072473207,1.168866291122054,21.906899620392473,0.16333198547363637,-0.39485092335936045,-0.26799907684325674,-0.8532016649431888,0.31720351125667534,-0.5606003708932228,0.024602217206709298,-0.3614658243408222,57.6162127545092,21.65775518376263,0.29260129404996527,2,0.001666069030758166,0.3799982070922816,1.3824987411498988,1.0916652679443324,1.406665802001946,4,0.05082699476962005,-3.444409123420488,22.233333587646484,-1.1967037811775962,22.07666778564453,1.4337449070339807,22.24666786193848,0.05082699476962005
11210,2017-02-06,22.13333320617676,22.286666870117188,22.123332977294922,22.123332977294922,27291600.0,-0.0015038224124866995,-31.666030898340644,-0.0937539116285256,34.74318648767567,38.06041988617174,0.0769232217796123,0.34460619780778146,1.0581966484525047,1.1874747507382608,21.09969222426176,0.16333389282226562,-0.4002376973253554,-0.27033386230468537,-0.8501213911398366,0.3094536665304659,-0.5602276267222628,0.019559902112892047,-0.30513921041015735,41.2700214803756,8.084449245690202,0.2898937644175761,2,0.03500080108642223,0.35166645050048473,1.3758335113525355,1.2466669082641566,1.3933334350585902,0,0.05225908355402109,-1.2272709538982214,22.166667938232425,-3.444409123420488,22.233333587646484,-1.1967037811775962,22.07666778564453,0.05225908355402109
11211,2017-02-07,22.296667098999023,22.333332061767575,22.170000076293945,22.18666648864746,17417100.0,0.007379543392799004,-1.2790493426304927,10.999809269498286,41.029429831721345,38.5612749579579,-0.12634798439817985,0.14070608144099594,0.8709737450211996,1.009895509785224,20.561649129577432,0.1999988555908132,-0.38408668908294885,-0.07666664123535227,-0.6078241793917023,0.45449089692099776,-0.3422454103135273,0.18891212784282274,-0.44640089663241866,77.2730819448707,43.89379882521801,0.26557876907817574,2,-0.2133331298828125,0.18833255767822266,1.2633333206176758,1.0833330154418945,1.1833324432373047,1,0.04350422908713747,-31.666030898340644,22.13333320617676,-1.2272709538982214,22.166667938232425,-3.444409123420488,22.233333587646484,0.04350422908713747
11212,2017-02-08,22.60333251953125,22.60666656494141,22.296667098999023,22.296667098999023,22982400.0,0.01375386819790636,-1.0217438627698778,2.7878519905673462,51.31393377621814,40.41666779221441,-0.43017584450371515,-0.1865501908805598,0.539191867830283,0.6859396715025952,20.21235172252768,0.30999946594238637,-0.3380724918588882,0.23699884414672923,-0.27704168937260576,0.7510393776660642,-0.020021422612938267,0.4940191109063967,-0.7318769988286462,99.32418064635786,62.13606152599475,0.25702026675966694,2,-0.41999912261962535,-0.1183328628540039,0.9083337783813477,0.8083343505859375,0.6933345794677734,2,0.030231575365954555,-1.2790493426304927,22.296667098999023,-31.666030898340644,22.13333320617676,-1.2272709538982214,22.166667938232425,0.030231575365954555
11213,2017-02-09,23.02666664123535,23.046667098999023,22.583332061767575,22.60333251953125,33241500.0,0.01872883661461433,1.0000000000000153,1.3804429627878916,61.7865989108234,43.49211152810721,-0.8165811316300164,-0.6276237238262574,0.09557249130330092,0.2450997269626356,20.037307268157903,0.46333503723144887,-0.32376576900838927,0.6511662483215339,0.09638600627239668,1.2059464903706711,0.3737761272969635,0.9285563693461043,-1.1110984578784198,97.83388729025208,54.48557833557364,0.27739012102456895,2,-0.5649995803833008,-0.5416669845581055,0.3549995422363281,0.38500022888183594,0.3000011444091797,3,0.014765495930662675,-1.0217438627698778,22.60333251953125,-1.2790493426304927,22.296667098999023,-31.666030898340644,22.13333320617676,0.014765495930662675
11214,2017-02-10,22.67333221435547,22.86666679382324,22.58666610717773,22.75,37336800.0,-0.015344575590769294,-1.2400054931639988,-0.18110466818953905,57.97435671977042,45.876650032518796,-0.37987073592595166,-0.2877288280695822,0.4221633289003357,0.5828474483029424,19.62949101939586,0.44000053405762074,-0.28498217364061773,0.29699859619140767,-0.2596067453006583,0.8536039376834736,0.018695925445374684,0.5753012669374407,-0.6672761177471713,59.566653514923786,10.691413863863893,0.27830267074603265,2,-0.1699991226196289,-0.23833179473876953,0.7083339691162109,0.7383346557617188,0.6266670227050817,4,0.02837409765468446,1.0000000000000153,23.02666664123535,-1.0217438627698778,22.60333251953125,-1.2790493426304927,22.296667098999023,0.02837409765468446
11215,2017-02-13,22.59000015258789,22.88333320617676,22.520000457763672,22.773332595825195,25122900.0,-0.003675333690687843,-1.2474294916794209,2.3912578366006567,52.28676715022315,47.1244653640874,-0.25255172886299704,-0.19773277904897668,0.48733330168617073,0.6505886939111889,18.482925131943624,0.3633327484130895,-0.23530594534841143,0.2029998779296882,-0.36174932209340227,0.7677490779527787,-0.0793747220818588,0.4853744779412352,-0.5006951757883336,47.908734492826774,-0.6041700663770229,0.28237460001154524,2,-0.06000041961669922,-0.1616668701171875,0.7283329963684082,0.8216667175292969,0.8266677856445348,0,0.043529596326002284,-1.2400054931639988,22.67333221435547,1.0000000000000153,23.02666664123535,-1.0217438627698778,22.60333251953125,0.043529596326002284
11216,2017-02-14,22.886667251586914,22.893333435058594,22.56999969482422,22.626667022705078,25386900.0,0.013132673616429225,1.3658630194340742,-1.4181899520386188,60.448643463222176,49.78164861002183,-0.5016406495314669,-0.5144766708627984,0.17299791715614532,0.33872667167923254,18.742294788412725,0.323333740234375,-0.14389162005168643,0.4956669807434082,-0.08256981882554015,1.0739037803123566,0.20654858095893402,0.7847853805278824,-0.7207733050113987,78.66668701171875,25.480232705850412,0.28911839978447335,2,-0.3066673278808594,-0.45833396911621094,0.32166576385498047,0.5283327102661133,0.399999618530277,1,0.02796385260523504,-1.2474294916794209,22.59000015258789,-1.2400054931639988,22.67333221435547,1.0000000000000153,23.02666664123535,0.02796385260523504
11217,2017-02-15,22.89666748046875,22.90333366394043,22.58666610717773,22.60000038146973,25689900.0,0.0004369456143136219,1.0430200148896733,1.1410262993800986,61.75060256421692,51.922249397090276,-0.42811221680693734,-0.5367706196109694,0.14282467986455316,0.3130096183192741,18.623959873621626,0.31666755676269887,-0.07075839778276816,0.49600048065185476,-0.11001815286972061,1.1020191141734301,0.19299116389106885,0.7990097974126407,-0.6603116816993548,71.51905839746492,12.74877782264656,0.30300931676078685,2,-0.31166744232177734,-0.4683341979980469,0.31166553497314453,0.5183324813842773,0.30666542053222656,2,0.025476723294565407,1.3658630194340742,22.886667251586914,-1.2474294916794209,22.59000015258789,-1.2400054931639988,22.67333221435547,0.025476723294565407
11218,2017-02-16,22.95666694641113,23.07999992370605,22.8700008392334,22.88999938964844,25241400.0,0.0026204453549216744,-2.9375569980150615,0.22472177396020737,71.54361581035678,54.76412607935867,-0.4187529233468794,-0.5944307662056296,0.07303470183221705,0.23705687133339737,18.76868231532184,0.2099990844726527,-0.01542325768514985,0.5351666450500439,-0.11784576658566692,1.1881790566857546,0.2086604392321867,0.861672850867901,-0.6554862436233648,77.9762330509772,13.166516059751999,0.32650620581785567,2,-0.355000495910641,-0.5283336639404261,0.25166606903076527,0.4583330154418981,0.2633323669433594,3,0.014810519026197122,1.0430200148896733,22.89666748046875,1.3658630194340742,22.886667251586914,-1.2474294916794209,22.59000015258789,0.014810519026197122
11219,2017-02-17,23.123332977294922,23.26333236694336,22.89666748046875,22.94333267211914,38512200.0,0.007260027393037882,-1.682939764416904,2.6999685291680273,70.51460195584073,58.738727798043676,-0.48661814262631253,-0.7416265266885951,-0.10620031572899791,0.059130100622695636,18.739465530809696,0.3666648864746094,0.07981942980150336,0.6653326988220201,-0.058785714347319384,1.3894511119913595,0.3032734922373521,1.027391905406688,-0.7442703524153274,81.16596530842656,13.463900071397944,0.36205920658466945,2,-0.40666675567626953,-0.6116666793823242,0.05416679382324219,0.29166698455810547,0.31666755676269176,4,0.00879349047774669,-2.9375569980150615,22.95666694641113,1.0430200148896733,22.89666748046875,1.3658630194340742,22.886667251586914,0.00879349047774669
11220,2017-02-21,23.81666755676269,24.09333229064941,23.56666755676269,23.73666763305664,67238700.0,0.029984197353753572,-1.507926848651871,0.44444326707072157,76.31284180430471,62.659106906108484,-1.0237153479287358,-1.3796842104224787,-0.8068854499905633,-0.6453267404656806,18.94481523330498,0.9699993133544886,0.16730736590639594,1.2786672592163058,0.343913077316472,2.2134214411161395,0.8112901682663889,1.7460443501662226,-1.3314925628354466,81.83819248370713,12.56867395580241,0.46737709094991614,2,-0.621667861938473,-0.8900012969970668,-0.6541681289672816,-0.4166679382324183,-0.23666763305664062,1,-0.021693560548332602,-1.682939764416904,23.123332977294922,-2.9375569980150615,22.95666694641113,1.0430200148896733,22.89666748046875,-0.021693560548332602
11221,2017-02-22,23.90333366394043,24.123332977294922,23.82666778564453,24.083332061767575,45728100.0,0.0036388847000188296,1.2820379268605804,-2.24998211858957,81.4942434237571,66.01247464472392,-0.9593996041773956,-1.4263288913867953,-0.8972526616161502,-0.7398499738325981,19.44602281161837,0.3066654205322301,0.25820829839459236,1.2935000419616713,0.17841384611193334,2.4085862378114093,0.7359569440368041,1.8510431398865386,-1.1930166484720814,85.68334375961952,13.274002383136306,0.5575430979248682,2,-0.5816669464111328,-0.9616670608520508,-0.880833625793457,-0.6433334350585938,-0.0400009155273402,2,-0.02035974281035824,-1.507926848651871,23.81666755676269,-1.682939764416904,23.123332977294922,-2.9375569980150615,22.95666694641113,-0.02035974281035824
11222,2017-02-23,23.770000457763672,24.166667938232425,23.71999931335449,24.0,38399100.0,-0.005578017194225016,-1.7070675544458165,1.2777866081741465,76.70915434404682,67.67053635952654,-0.7187557204239603,-1.2405620602836684,-0.7664522770231876,-0.609587274143486,20.201535644379153,0.4466686248779368,0.38830978654224424,1.0865001678466797,-0.13140226288947332,2.3044025985828327,0.4775489524786032,1.6954513832147562,-0.8336008884030726,69.40868779851326,-2.399524739589168,0.6089512153680773,2,-0.426666259765625,-0.8066663742065394,-0.7475004196166992,-0.5100002288818359,0.2566661834716797,3,-0.020333764339016458,1.2820379268605804,23.90333366394043,-1.507926848651871,23.81666755676269,-1.682939764416904,23.123332977294922,-0.020333764339016458
11223,2017-02-24,24.1299991607666,24.26666641235352,23.76666641235352,23.78000068664551,41669700.0,0.015145086077831715,-1.6548647471668805,-1.521735524853616,80.96736869529533,70.2253154679182,-1.012235175942532,-1.5304355967104613,-1.1419388653520848,-0.977992390119482,20.918184530295044,0.5,0.5106829643934674,1.352165603637694,-0.006335677711721388,2.710666884987109,0.6729149629629845,2.0314162443124033,-0.9721512850090726,90.02428042780308,15.742545941151718,0.6792506406747081,2,-0.7366657257080078,-1.1166658401489222,-1.1324987411499023,-0.8699989318847656,-0.18666648864746094,4,-0.03840307882282512,-1.7070675544458165,23.770000457763672,1.2820379268605804,23.90333366394043,-1.507926848651871,23.81666755676269,-0.03840307882282512
11224,2017-02-27,23.913333892822266,24.13999938964844,23.84333229064941,24.09333229064941,27764100.0,-0.008979083111474662,1.1707407278182853,-0.514283378746589,76.54078724267123,72.9202065893013,-0.6718279309179067,-1.216524447859932,-0.9449954462841461,-0.7704932808530387,20.70214367558195,0.29666709899903054,0.5861828073529338,1.034167003631591,-0.34660790990328394,2.414941917166466,0.34377954686415535,1.7245544603990268,-0.5337223097455386,49.52384325928268,-27.738431632453647,0.6903874567674373,2,-0.49500083923339844,-0.9000005722045863,-0.9191670417785645,-0.6533336639404297,0.08999824523925781,0,-0.02899363938860422,-1.6548647471668805,24.1299991607666,-1.7070675544458165,23.770000457763672,1.2820379268605804,23.90333366394043,-0.02899363938860422
11225,2017-02-28,23.643333435058594,23.666667938232425,23.333332061767575,23.623332977294922,47857800.0,-0.01129079111151099,8.999656691651033,-0.1111146432696507,69.46051206288743,73.92152532259743,-0.26451579614872145,-0.8728760982665626,-0.6933177910357919,-0.509938297743112,19.841942625261318,0.580001831054691,0.5936552446742596,0.6889998435974114,-0.6860135131694065,2.0640132003642293,0.001493165214000669,1.3765065219808221,0.6233329772949254,33.21439665178949,-42.226995276811856,0.6875066783834091,2,-0.21666717529296875,-0.6300001144409144,-0.6591668128967285,-0.39333343505859375,0.23999977111816762,1,-0.00860000987422005,1.1707407278182853,23.913333892822266,-1.6548647471668805,24.1299991607666,-1.7070675544458165,23.770000457763672,-0.00860000987422005
11226,2017-03-01,23.483333587646484,23.69333267211914,23.38333320617676,23.656667709350586,40568100.0,-0.006767228819556381,1.5135358752889763,-8.666507724585161,63.27970111792947,74.09142516189883,-0.01226824492464118,-0.6487392063130173,-0.5510837382265876,-0.35998438793477305,19.454949485160025,0.30999946594237926,0.6391213356044219,0.46716670989990305,-0.8848864133930796,1.8192198331928857,-0.20885985174658828,1.1431932715463944,0.7646661376953148,16.07157454182837,-54.02109421601476,0.6760265616464912,3,0.08500003814697266,-0.47000026702880504,-0.575833797454834,-0.3100004196166992,0.326665878295902,2,0.004116380483153215,8.999656691651033,23.643333435058594,1.1707407278182853,23.913333892822266,-1.6548647471668805,24.1299991607666,0.004116380483153215
11227,2017-03-02,23.58666610717773,23.63333320617676,23.38999938964844,23.47333335876465,26748900.0,0.004400249187176852,1.3548401982408538,-0.6538398054513038,59.35412175737091,72.73703693378931,-0.008304799843045885,-0.6673621573750204,-0.6702730306820079,-0.4605692784818878,19.047042754893155,0.2433338165283203,0.7217274242649943,0.4949993133544872,-0.8037476462508195,1.793746272959794,-0.15437416644816793,1.1443727931571424,0.6430402648925835,27.142903853384787,-37.81143322117487,0.6493734798026536,3,-0.00499916076659801,-0.5733327865600515,-0.7191662788391078,-0.41333293914794567,0.7133331298828196,3,0.011729790042314114,1.5135358752889763,23.483333587646484,8.999656691651033,23.643333435058594,1.1707407278182853,23.913333892822266,0.011729790042314114
11228,2017-03-03,23.34333229064941,23.67333221435547,23.29333305358887,23.58666610717773,27893700.0,-0.010316583760613396,-1.213594066831548,-2.1470741681954255,61.618514316710666,71.74858275166373,0.33038953331984544,-0.354796854888928,-0.4523980884088168,-0.21236212055951498,19.028468145657797,0.379999160766598,0.7544526861251875,0.19616556167602184,-1.0415766257963917,1.4339077491484353,-0.4227055320601849,0.8150366554122286,0.8684465952148486,5.905424006018575,-57.26301681690006,0.6188710937362065,3,0.43666744232178445,-0.3299989700317312,-0.47583246231078746,-0.16999912261962535,1.0100002288818395,4,0.029273213527430286,1.3548401982408538,23.58666610717773,1.5135358752889763,23.483333587646484,8.999656691651033,23.643333435058594,0.029273213527430286
11229,2017-03-06,23.29333305358887,23.479999542236328,23.26000022888184,23.333332061767575,27547800.0,-0.0021419065812025018,-3.1250648212723147,0.16437915925281418,62.33918856606706,70.19595461408178,0.4548741162005818,-0.22773919379168817,-0.43154265917115,-0.15389869806613277,18.969462393654343,0.21999931335448863,0.7863505455239235,0.08983306884766051,-1.0594042237014527,1.2390703613967737,-0.4847855774268943,0.6644517151222153,0.8817079989843712,7.692206117319851,-55.035082252339166,0.5746186462745565,3,0.4700002670288086,-0.2799997329711914,-0.4258332252502477,-0.11999988555908558,1.183334350585934,0,0.027904963924006765,-1.213594066831548,23.34333229064941,1.3548401982408538,23.58666610717773,1.5135358752889763,23.483333587646484,0.027904963924006765
11230,2017-03-07,23.290000915527344,23.40333366394043,23.28666687011719,23.29999923706055,21848700.0,-0.00014305114917911865,-13.000228885333993,0.24996423632648868,57.887896916430385,67.5730272243788,0.4197871928319472,-0.14051356151005834,-0.451761287422201,-0.1388956139822497,18.844873798554385,0.11666679382323863,0.792445566127423,0.028667545318604937,-1.004353232163652,1.0616883228008618,-0.4878428434225235,0.5451779340597334,0.8301376876244149,6.923249600555597,-51.56589300763463,0.516510388741128,3,0.4733324050903356,-0.21833419799804688,-0.6358342170715332,-0.3300008773803711,1.1899986267089844,1,0.030628217882920028,-3.1250648212723147,23.29333305358887,-1.213594066831548,23.34333229064941,1.3548401982408538,23.58666610717773,0.030628217882920028
11231,2017-03-08,23.26666641235352,23.34333229064941,23.18000030517578,23.229999542236328,23939400.0,-0.0010019107881729106,-1.390247306425449,-3.6673025562752826,57.19843433886154,65.40516944602489,0.38365884073898826,-0.042987100409828116,-0.4350033718127442,-0.10427995351710351,18.766145854855214,0.16333198547362926,0.7942992142049121,-0.04316692352294638,-0.9712412337289962,0.8849073866831034,-0.5072040786259713,0.4208702315800785,0.8018638883420444,17.567504871486292,-37.65109568358491,0.4640371551030257,3,0.45666694641112926,-0.15333366394043324,-0.7041664123535192,-0.3066663742065465,1.1166667938232422,2,0.02650430374915347,-13.000228885333993,23.290000915527344,-3.1250648212723147,23.29333305358887,-1.213594066831548,23.34333229064941,0.02650430374915347
11232,2017-03-09,23.28666687011719,23.34666633605957,23.18666648864746,23.25,22693500.0,0.0008596185379206034,1.0425625167401202,1.0,56.5217456860321,62.6889891116623,0.3217196865002343,-0.009664506326732436,-0.4609463145766064,-0.11686665088984682,19.69008916625536,0.15999984741210938,0.7071460166188679,-0.057333183288569955,-0.9241877676956314,0.8095214011184915,-0.4907604754920989,0.376094108914959,0.7107810309367899,21.62166341901034,-29.449310471782987,0.43342729220353066,3,0.3733329772949183,-0.14666748046875355,-0.7874999046325719,-0.3266668319702184,1.210000991821289,3,0.022473486598323156,-1.390247306425449,23.26666641235352,-13.000228885333993,23.290000915527344,-3.1250648212723147,23.29333305358887,0.022473486598323156
11233,2017-03-10,23.36666679382324,23.453332901000977,23.26666641235352,23.333332061767575,21296400.0,0.0034354390068898066,-1.2400064087160019,0.9091240116520135,54.979551275596,60.29329622643172,0.1363978050180812,-0.0662849062017763,-0.5478009924997735,-0.19008328332827773,20.154260017781805,0.18666648864745738,0.5933195892597602,0.005666732788082385,-0.8482232411872701,0.8595567067634349,-0.4212782541995921,0.43261171977575685,0.5653852995604858,62.22232112203129,14.340255033357018,0.42694498698767613,3,0.0699996948242223,-0.17666721343993785,-1.0008335113525355,-0.406666755676266,1.263332366943363,4,0.03994290034914316,1.0425625167401202,23.28666687011719,-1.390247306425449,23.26666641235352,-13.000228885333993,23.290000915527344,0.03994290034914316
11234,2017-03-13,23.31666755676269,23.483333587646484,23.23666763305664,23.32999992370605,20407500.0,-0.0021397676229013562,-1.8461640036974625,-0.39995422555358473,36.1110757897502,56.58780330719426,0.10377192810377878,0.03624069452339285,-0.5011878711653956,-0.13229846687615066,20.675348687814758,0.24666595458984375,0.4998618221129405,-0.07649927139282653,-0.8674670599182335,0.7144685171325804,-0.47198316565553,0.31898462286987694,0.5552203935643973,45.05514544059644,1.4076469737760178,0.39548389426270286,3,0.11999893188476918,-0.12166786193847301,-0.9591674804687464,-0.3566675186157191,1.3733329772949219,0,0.04446025403265175,-1.2400064087160019,23.36666679382324,1.0425625167401202,23.28666687011719,-1.390247306425449,23.26666641235352,0.04446025403265175
11235,2017-03-14,23.57333374023437,23.73666763305664,23.57333374023437,23.60666656494141,29875200.0,0.011007841615738867,-8.800183108260885,2.500143061516985,41.62434828071959,54.18165299194872,-0.18312553292814115,-0.15070615210072802,-0.75779021077118,-0.38306708589208327,21.703339606955197,0.42000007629394887,0.35138082422946937,0.13100023269652894,-0.5664807781053227,0.8284812434983806,-0.2177402727043969,0.47974073809745477,0.24320319848061445,70.6586169797221,30.992918607582,0.3487405054009264,3,-0.11499977111816051,-0.3783340454101527,-1.2158336639404261,-0.6133337020873988,1.3599987030029332,1,0.03832014910978199,-1.8461640036974625,23.31666755676269,-1.2400064087160019,23.36666679382324,1.0425625167401202,23.28666687011719,0.03832014910978199
11236,2017-03-15,23.52666664123535,23.56666755676269,23.34000015258789,23.5,26441400.0,-0.0019796563147693735,3.2499418864552903,-0.800011444266252,43.53979665933088,52.424505758833156,-0.14490335926620546,-0.05653192535219631,-0.7100958385851825,-0.33082035604511617,22.44392426675959,0.23333358764648082,0.22021419177530888,0.0523331642150886,-0.5947080352439684,0.6993743636741456,-0.2711874355144417,0.3758537639446189,0.23894736679649853,61.81808093383595,24.84416237593804,0.323520599729529,3,-0.06833267211914062,-0.3083333969116211,-1.1999998092651367,-0.5666666030883789,1.4533329010009766,2,0.040521375830185224,-8.800183108260885,23.57333374023437,-1.8461640036974625,23.31666755676269,-1.2400064087160019,23.36666679382324,0.040521375830185224
11237,2017-03-16,23.479999542236328,23.56666755676269,23.35666656494141,23.3700008392334,21183000.0,-0.0019835831276340254,-2.073172093282961,4.124955296473786,29.299346033620125,48.83348706071198,-0.12846787134319015,0.03802735734274876,-0.657979403459116,-0.2779367671347721,23.19400415495021,0.21000099182128196,0.12827604895955602,-0.023500537872315874,-0.6107270747290485,0.5637259989844168,-0.3171138063006822,0.27011273055605045,0.2566680908203125,48.6663818359375,17.642769261732106,0.29361326842836544,3,-0.021665573120117188,-0.1983327865600586,-1.1958327293395996,-0.5199995040893555,1.4466667175292969,3,0.03847247366063611,3.2499418864552903,23.52666664123535,-8.800183108260885,23.57333374023437,-1.8461640036974625,23.31666755676269,0.03847247366063611
11238,2017-03-17,23.296667098999023,23.583332061767575,23.270000457763672,23.52666664123535,42235200.0,-0.0078080258437621675,-1.2117564692893628,-2.0909295833261083,29.934897691939824,45.23301029692006,0.05313690335409049,0.2615474603095329,-0.4755139949771845,-0.0873150762327306,23.345291590402567,0.3133316040039027,0.06859588714507225,-0.22383298873901225,-0.7620443886698709,0.3143784111918464,-0.4929386887044416,0.04527271122641707,0.39546714782714787,11.999893188476562,-15.99438378029268,0.26910569996543,3,0.1616668701171875,0.09666633605957031,-0.9625005722045898,-0.3366670608520508,1.7199993133544957,4,0.05150954674503705,-2.073172093282961,23.479999542236328,3.2499418864552903,23.52666664123535,-8.800183108260885,23.57333374023437,0.05150954674503705
11239,2017-03-20,23.32666778564453,23.483333587646484,23.23666763305664,23.3799991607666,22398600.0,0.00128776732388447,-1.114294589358554,0.23187600550644352,37.789228420213206,42.99982490845148,0.03169509435399931,0.2609396811963407,-0.5076628536159085,-0.11430207815228499,22.96483877330318,0.24666595458984375,0.0182467816936267,-0.20399904251098633,-0.7177472242880931,0.30974913926612047,-0.46087313339953795,0.05287504837756529,0.3244957458496103,18.000030517578125,-8.948361133381724,0.2568740908885526,3,0.1316661834716797,0.0666656494140625,-0.8533344268798828,-0.3666677474975586,1.8166656494140625,0,0.055873019974338245,-1.2117564692893628,23.296667098999023,-2.073172093282961,23.479999542236328,3.2499418864552903,23.52666664123535,0.055873019974338245
11240,2017-03-21,23.29999923706055,23.46666717529297,23.229999542236328,23.38999938964844,26240400.0,-0.0011432643885979088,-1.0579835138406808,1.6875648224312436,42.12030390771277,41.32447708276828,0.06697409564105072,0.2602597329963494,-0.4732879548331326,-0.08564914128077206,20.913742148889618,0.23666763305664062,-0.024012433096395114,-0.20483417510985902,-0.7099168647475196,0.30024851452780155,-0.4573755199286893,0.047707169708971264,0.3134712363281231,19.811280013820518,-8.16129442561056,0.2525413448188296,3,0.16166782379150035,0.09333419799804332,-0.8308324813842809,-0.33999919891357777,1.8466682434081996,1,0.05965670997903527,-1.114294589358554,23.32666778564453,-1.2117564692893628,23.296667098999023,-2.073172093282961,23.479999542236328,0.05965670997903527
11241,2017-03-22,23.416667938232425,23.446666717529297,23.239999771118164,23.34333229064941,19366800.0,0.005007240557600712,2.1000071525641943,-0.8148391472047583,42.77630269373057,39.79720563917924,-0.02925581515181719,0.1109503310233464,-0.5855714544143069,-0.2008590209382497,18.7056014174208,0.2066669464111328,-0.06315234402350356,-0.06383218765258292,-0.5337468517353727,0.4060824764302069,-0.29878951969397605,0.1711251443888102,0.16212492169921688,52.830799792711844,23.7307452397268,0.2349573320413946,3,0.06666564941405895,0.0016651153564417598,-0.9375014305114782,-0.45666790008545277,1.643331527709961,2,0.06476858744401537,-1.0579835138406808,23.29999923706055,-1.114294589358554,23.32666778564453,-1.2117564692893628,23.296667098999023,0.06476858744401537
11242,2017-03-23,23.28666687011719,23.43666648864746,23.25,23.399999618530273,20696400.0,-0.0055516467354854715,1.0,-1.5453977996824984,47.33549179813299,38.9478656972389,0.1125847412718386,0.21384879089359288,-0.44744733266395187,-0.07141764161316999,16.784672676834976,0.18666648864746094,-0.08743077295497059,-0.1696665763854952,-0.6264227201822905,0.2870895674113001,-0.39804464828389285,0.058711495512902445,0.2602225854339828,16.037959923994947,-15.33527868647575,0.22837807189839793,3,0.19666671752929332,0.13999938964843395,-0.7825002670288121,-0.3266668319702184,1.7900009155273402,3,0.07271683326616918,2.1000071525641943,23.416667938232425,-1.0579835138406808,23.29999923706055,-1.114294589358554,23.32666778564453,0.07271683326616918
11243,2017-03-24,23.203332901000977,23.38999938964844,23.176666259765625,23.32999992370605,17577000.0,-0.0035786130140914585,-1.3703640910439931,1.1176559686295666,45.89666975087462,40.03515391514162,0.1903283355576555,0.23631571775557347,-0.36001492106407795,0.010014793223650287,14.477214713203345,0.21333312988281605,-0.1105200445747272,-0.20666723251342844,-0.5494799309076903,0.13614546588083343,-0.3780735817105594,-0.03526088331629751,0.3142054225201676,8.695625132166535,-24.61257534633799,0.17140634919713055,3,0.25333404541015625,0.36500072479248047,-0.6966662406921387,-0.2433328628540039,1.9699993133544922,4,0.07427094056346983,1.0,23.28666687011719,2.1000071525641943,23.416667938232425,-1.0579835138406808,23.29999923706055,0.07427094056346983
11244,2017-03-27,23.21999931335449,23.35666656494141,23.1200008392334,23.17333221435547,17377800.0,0.0007182766555400288,-2.0870143925164353,-0.3684234302062765,46.846792665512886,40.61542551345198,0.1771351451789016,0.17396228038329653,-0.3662870467166748,-0.008635218927853572,12.028105316031262,0.23666572570801137,-0.1328453331704047,-0.1553340911865284,-0.41364536436999444,0.10297718199693762,-0.2844897277782614,-0.026178454594795397,0.2634518037911029,28.845741198218537,-7.477769066828426,0.12915563659173335,3,0.13166713714599965,0.3616676330566442,-0.7049994468688929,-0.259999275207516,2.033332824707035,0,0.0773758463449099,-1.3703640910439931,23.203332901000977,1.0,23.28666687011719,2.1000071525641943,23.416667938232425,0.0773758463449099
11245,2017-03-28,23.440000534057614,23.45666694641113,23.11000061035156,23.11000061035156,21756600.0,0.009474643721311127,-1.101008583070832,7.071361425594195,56.63265082699196,42.07018708763655,-0.07126237836637372,-0.06540661568922701,-0.5640965995943041,-0.22552876892129703,11.33972259709065,0.3466663360595703,-0.15106758164711565,0.07483377456664542,-0.15330883949004104,0.30297638862333187,-0.03923753246169781,0.18890508159498864,-0.3199996948242152,95.1923764669634,54.16255140348627,0.11407130702834317,3,-0.09333419799804688,0.24833297729492543,-0.8258342742919886,-0.480000495910641,2.0066661834716832,1,0.07266778422321662,-2.0870143925164353,23.21999931335449,-1.3703640910439931,23.203332901000977,1.0,23.28666687011719,0.07266778422321662
11246,2017-03-29,23.57999992370605,23.726667404174805,23.43666648864746,23.45000076293945,20973000.0,0.005972670070763186,-2.702114707995152,0.3939369418836517,60.280325727586025,45.512518164743874,-0.22674556562630244,-0.20848164851789264,-0.693682288071308,-0.3623731938063166,10.906493235529055,0.29000091552734375,-0.11523291246413692,0.20999984741210653,-0.03233774608306561,0.4523374409072787,0.08883105066452046,0.3311686441596926,-0.4699993133544922,76.21608915254927,31.37916749150714,0.12116879674758638,3,-0.16166591644286754,0.10833358764648793,-0.5191669464111293,-0.6199998855590785,1.9200000762939489,2,0.06644052425070868,-1.101008583070832,23.440000534057614,-2.0870143925164353,23.21999931335449,-1.3703640910439931,23.203332901000977,0.06644052425070868
11247,2017-03-30,23.86333274841309,23.906667709350586,23.546667098999023,23.56333351135254,24424500.0,0.012015811095155815,-1.160011901900871,2.3077013366198904,65.23510634314408,49.43476357043323,-0.5028659614799587,-0.4954252667166408,-0.9597630643694366,-0.6418294777669722,10.64754668040969,0.3600006103515625,-0.10089442018937689,0.4794993400573766,0.16441826319902475,0.7945804169157284,0.32195880162820245,0.6370398784865507,-0.7533321380615305,94.56046810619584,49.777810096289194,0.15754053842917567,3,-0.35499858856201527,-0.17499923706055043,-0.7316660881042516,-0.9033327102661168,1.5100002288818324,3,0.05014667188969546,-2.702114707995152,23.57999992370605,-1.101008583070832,23.440000534057614,-2.0870143925164353,23.21999931335449,0.05014667188969546
11248,2017-03-31,24.02666664123535,24.18666648864746,23.74333381652832,23.773332595825195,29819400.0,0.006844554972444961,-1.8297986315712582,0.8444489655786175,70.36318998000041,53.054092632631814,-0.6166019984337083,-0.6376323453308288,-1.0983257711516075,-0.7977961896566228,10.962851027746206,0.4433326721191406,-0.08360472477097147,0.6086665153503432,0.1832111341169913,1.0341218965836951,0.39593882473366904,0.8213942059670174,-0.8688660049438504,85.13932217622148,38.72261599536779,0.21272769061667568,3,-0.37833309173583984,-0.3383331298828125,-0.8733325004577637,-1.063332557678219,1.5466670989990199,4,0.043701490518336605,-1.160011901900871,23.86333274841309,-2.702114707995152,23.57999992370605,-1.101008583070832,23.440000534057614,0.043701490518336605
11249,2017-04-03,23.94333267211914,24.176666259765625,23.926666259765625,24.02666664123535,24873900.0,-0.0034683949446899787,-3.2857096146615006,-0.32894895347086284,61.783350503440644,55.23887558771269,-0.487903313113776,-0.5302936531158444,-0.9859499811390364,-0.7108047113662828,11.408161307774726,0.25,-0.03769552789227859,0.49283256530761577,0.01179951758408393,0.9738656130311476,0.2523160414458516,0.7333490891693799,-0.7032227676391614,77.39931937720009,32.64252066519036,0.24051652386176547,4,-0.2949991226196289,-0.2949991226196289,-0.7399992942810059,-0.9299993515014613,1.6233348846435511,0,0.05137127563150812,-1.8297986315712582,24.02666664123535,-1.160011901900871,23.86333274841309,-2.702114707995152,23.57999992370605,0.05137127563150812
11250,2017-04-04,24.003332138061523,24.020000457763672,23.84333229064941,23.913333892822266,16701900.0,0.0025058945120137732,1.8648531617772717,-1.0799707033485157,65.05253419360434,57.714012421031995,-0.4890745053830159,-0.5629761256477082,-1.0099162947710667,-0.7668138471555821,11.734933166449599,0.17666816711426137,0.025096513409121002,0.5171654701232917,-0.01664643435664459,1.050977374603228,0.2502595178833218,0.7840714223632617,-0.6874977068481449,75.555419921875,31.595348962047936,0.26690595223996866,4,-0.3549985885620117,-0.3549985885620117,-0.787498950958252,-0.9899988174438441,1.3733348846435547,1,0.05207610313477695,-3.2857096146615006,23.94333267211914,-1.8297986315712582,24.02666664123535,-1.160011901900871,23.86333274841309,0.05207610313477695
11251,2017-04-05,23.88333320617676,24.10333251953125,23.85333251953125,23.8799991607666,19063500.0,-0.004999261402315214,-7.823426455738809,0.03704567129388286,62.17301251593144,59.362625834120706,-0.33069363278519504,-0.4157236589414701,-0.8625951633803197,-0.6504542116540115,12.538978533442293,0.25,0.0685396390077635,0.3663331985473661,-0.1850447804424462,0.9177111775371785,0.09064420905245996,0.6420221880422723,-0.49783221036865655,52.60412941372871,8.857706071985838,0.27568898949490594,4,-0.23499965667724965,-0.23499965667724965,-0.663333415985111,-0.869999885559082,1.3533344268798793,2,0.06545709084476625,1.8648531617772717,24.003332138061523,-3.2857096146615006,23.94333267211914,-1.8297986315712582,24.02666664123535,0.06545709084476625
11252,2017-04-06,23.809999465942386,24.03333282470703,23.79333305358887,23.899999618530273,17823300.0,-0.0030704985607038493,-2.891899415421898,-26.994279176171542,66.59473031266432,61.66241034098624,-0.19592164707735904,-0.31744865780943243,-0.7567475944956428,-0.5827666325447467,13.271674913557568,0.2399997711181605,0.10780709888248907,0.26683282852173207,-0.28817981954439276,0.8218454765878569,-0.010673495511330344,0.5443391525547945,-0.3604052307071335,15.037386957158533,-31.37293290530063,0.2775063240330623,4,-0.16166591644287465,-0.16166591644287465,-0.51916599273682,-0.796666145324707,1.6200008392333949,3,0.0709786044504106,-7.823426455738809,23.88333320617676,1.8648531617772717,24.003332138061523,-3.2857096146615006,23.94333267211914,0.0709786044504106
11253,2017-04-07,24.29999923706055,24.32999992370605,23.933332443237305,24.03333282470703,32304000.0,0.02057957925698628,1.4285680921129769,-2.9629551138050987,74.25238148647352,64.70747576553741,-0.5744046543062282,-0.7736033844805519,-1.2061499779469749,-1.0747689805130172,13.988647760181205,0.5200004577636648,0.15358631437831605,0.7101659774780309,0.06759329401253211,1.3527386609435297,0.38887963574527973,1.031452319210782,-0.79143922155232,94.40981206107429,42.571424631897706,0.3212863417327494,4,-0.5799989700317454,-0.5799989700317454,-1.0024991035461461,-1.286665916442871,0.7366676330566406,4,0.04417011415364169,-2.891899415421898,23.809999465942386,-7.823426455738809,23.88333320617676,1.8648531617772717,24.003332138061523,0.04417011415364169
11254,2017-04-10,24.35333251953125,24.49333381652832,24.24333381652832,24.32999992370605,22487700.0,0.0021947853557691133,-1.5423968809706232,0.0874973177884393,75.9015959791905,66.84846967133726,-0.5029598141358527,-0.7855666455258401,-1.2059309165808187,-1.1258764879720928,14.780803382448982,0.25,0.2089390374683937,0.7116660118103013,-0.0014961474700605493,1.4248281710906632,0.35508493217012216,1.0682470914504805,-0.7626285132032393,79.99983651315242,23.11426643726277,0.35658107964018065,4,-0.3883323669433594,-0.5516653060913086,-0.9566659927368129,-1.3399991989135707,0.6866683959960938,0,0.05009586346035744,1.4285680921129769,24.29999923706055,-2.891899415421898,23.809999465942386,-7.823426455738809,23.88333320617676,0.05009586346035744
11255,2017-04-11,24.476667404174805,24.483333587646484,24.309999465942386,24.333332061767575,17431500.0,0.00506439455645924,1.212761294878149,6.143137415187642,75.9803431165846,68.59291604789266,-0.5182819995194841,-0.8830294850162552,-1.2813430634098992,-1.251195622335647,14.895507543061795,0.173334121704098,0.28302295104448305,0.7898342132568352,-0.013790182555258212,1.5934586090689287,0.3880220153507885,1.191646411162882,-0.7776478206227573,97.61908654448749,38.5591431682051,0.4018121979060472,4,-0.4566669464111328,-0.6750001907348633,-1.0883340835571254,-1.4633340835571254,1.3699989318847656,1,0.04453221243681127,-1.5423968809706232,24.35333251953125,1.4285680921129769,24.29999923706055,-2.891899415421898,23.809999465942386,0.04453221243681127
11256,2017-04-12,24.479999542236328,24.61000061035156,24.416667938232425,24.51666641235352,19881900.0,0.00013613528371747563,-1.367386023916309,-0.2558117872493498,81.18464259154769,70.36508674215972,-0.42524229116479617,-0.8551208083818445,-1.2391644506748491,-1.2563531032501452,16.01182377251912,0.19333267211913352,0.36351802843089587,0.745499706268312,-0.12816470739170072,1.6191641199283247,0.30866749943830385,1.18233191309832,-0.6856622507271268,84.08151921320817,18.77077184081638,0.4368322068300068,4,-0.3033323287963867,-0.6199989318847692,-1.0624995231628418,-1.4666662216186488,1.7766666412353516,2,0.03662857423349597,1.212761294878149,24.476667404174805,-1.5423968809706232,24.35333251953125,1.4285680921129769,24.29999923706055,0.03662857423349597
11257,2017-04-13,24.38333320617676,24.553333282470703,24.38333320617676,24.45666694641113,16009200.0,-0.0039487883115677525,-3.636339991677423,1.9999999999996125,80.6228517574013,71.50504916187094,-0.27609071417833775,-0.7244520812188036,-1.091691852950138,-1.150383504856034,17.125668667637246,0.17000007629394176,0.4181414203600724,0.6036666870117209,-0.30720784001358226,1.514541214037024,0.1482294234990711,1.0591039505243707,-0.47480305002963163,66.5024283406958,-5.723146970117483,0.455437263512651,4,-0.18166637420654652,-0.5233325958252024,-0.9650001525878942,-1.369999885559082,1.7999992370605433,3,0.03499662739562259,-1.367386023916309,24.479999542236328,1.212761294878149,24.476667404174805,-1.5423968809706232,24.35333251953125,0.03499662739562259
11258,2017-04-17,24.49666786193848,24.52666664123535,24.38333320617676,24.386667251586914,16396200.0,0.004648037854521503,-1.457101752550442,-1.5000000000001938,81.54862793525731,73.70119109873944,-0.3528504908591863,-0.7834437509531433,-1.1569063531532073,-1.2502018572210467,18.624995601727655,0.1433334350585902,0.4640982187400162,0.6570013046264691,-0.2776915875806907,1.591694196833629,0.1896548585228892,1.124347750730049,-0.48993184220272923,69.09107933353957,-8.265597512719268,0.4673464461035806,4,-0.29500102996826527,-0.6366672515869212,-1.0966682434082067,-1.4833345413208008,1.6666660308837855,0,0.03810038363166357,-3.636339991677423,24.38333320617676,-1.367386023916309,24.479999542236328,1.212761294878149,24.476667404174805,0.03810038363166357
11259,2017-04-18,24.6299991607666,24.70000076293945,24.49333381652832,24.51333236694336,19883700.0,0.0054428340858261315,-1.6383481256923953,1.060601331668713,80.72288919310228,75.44234165423923,-0.42301992124876975,-0.8581227030892578,-1.237426879769071,-1.3735218948797225,20.467479971285776,0.20666694641112926,0.4844772707596512,0.7251660346984856,-0.24016625755383103,1.6904983269508023,0.24249988857232907,1.2078321808246422,-0.5388060983446366,82.05093092975659,6.663238338730423,0.48266614612615755,4,-0.3833322525024414,-0.7249984741210973,-1.3166661262512207,-1.6166658401489222,1.4200000762939489,1,0.01651107280581532,-1.457101752550442,24.49666786193848,-3.636339991677423,24.38333320617676,-1.367386023916309,24.479999542236328,0.01651107280581532
11260,2017-04-19,24.690000534057614,24.79333305358887,24.6200008392334,24.70000076293945,17821800.0,0.0024361094330278554,-1.3111020688429018,-0.0857161541353998,79.8922981463449,77.41115116872962,-0.41948767350522687,-0.8523497321597908,-1.241756773465422,-1.4270532528226276,22.503715183324076,0.1733322143554723,0.4839168115278625,0.7156673431396463,-0.2663203520028361,1.6976550382821287,0.22467349556840688,1.2066611907108857,-0.5013982395528522,74.79693707607824,-0.4658940463655341,0.49099384757124076,4,-0.3966674804687429,-0.7383337020873988,-1.3741674423217738,-1.6766672134399343,1.4133319854736364,2,0.014175794811625675,-1.6383481256923953,24.6299991607666,-1.457101752550442,24.49666786193848,-3.636339991677423,24.38333320617676,0.014175794811625675
11261,2017-04-20,24.933332443237305,25.03666687011719,24.703332901000977,24.71333312988281,23043900.0,0.009855484160238737,-1.7777857250713565,-21.999427808506937,79.4495493755094,78.8394643979346,-0.5567635486856375,-1.0289877866774049,-1.4307073848459133,-1.6662134058941795,24.810053734543764,0.3466663360595774,0.5201972454812989,0.8831660270690911,-0.15038683151474785,1.91671888565293,0.3663895977771716,1.3999424563610106,-0.6358786120974038,84.18351409344976,10.892363981771368,0.5167764292919189,4,-0.4483327865600586,-0.8599987030029297,-1.6066656112670898,-1.9199991226196254,1.110000610351566,3,0.03663103978986926,-1.3111020688429018,24.690000534057614,-1.6383481256923953,24.6299991607666,-1.457101752550442,24.49666786193848,0.03663103978986926
11262,2017-04-21,24.979999542236328,25.03666687011719,24.86666679382324,24.913333892822266,17267100.0,0.0018716751603606863,-1.1250029802350754,0.30302662493605537,78.03922184611301,79.26022443789454,-0.46937226486650374,-0.9932126583985692,-1.4312159413529812,-1.7105239805217032,27.241029686908746,0.17000007629395242,0.5515725970249861,0.8451664924621589,-0.2023758933807045,1.8927088783050223,0.321395299540729,1.3689376853835888,-0.5347031033009699,91.32643379508609,18.72706846790443,0.5237711929214315,4,-0.3399991989135742,-0.9066658020019531,-1.6416659355163574,-1.9666662216186488,1.0699996948242223,4,0.05110755262732325,-1.7777857250713565,24.933332443237305,-1.3111020688429018,24.690000534057614,-1.6383481256923953,24.6299991607666,0.05110755262732325
11263,2017-04-24,24.926666259765625,25.13333320617676,24.80666732788086,25.02666664123535,23437500.0,-0.002135039369417391,1.0851001661827033,-1.5000286106660563,79.44115765909842,79.65350906899543,-0.3551453377327043,-0.8476091654131785,-1.345039576652038,-1.6549074698736703,30.183074499585327,0.326665878295902,0.6010860311401593,0.7056665420532227,-0.302009512843874,1.7133425969503193,0.20182851460467433,1.209504569501771,-0.36309573459390165,67.70825882745594,-4.106979261811588,0.5038380274485489,4,-0.20499992370605113,-0.8049993515014648,-1.5566658973693848,-1.9133329391479457,1.2733345031738246,0,0.05041453078304636,-1.1250029802350754,24.979999542236328,-1.7777857250713565,24.933332443237305,-1.3111020688429018,24.690000534057614,0.05041453078304636
11264,2017-04-25,25.01666641235352,25.05666732788086,24.953332901000977,24.989999771118164,17161200.0,0.003610597247541536,-1.0666806538366171,-0.2666653951057976,79.80396930737422,80.07835642352761,-0.38124872516383235,-0.8391286327961716,-1.3890829167894516,-1.7430359188549964,33.33268602718606,0.13000106811523438,0.6590402267811086,0.7058333396911642,-0.24483240447437637,1.6564990838567049,0.23050046760839393,1.1811662117739345,-0.3391433509807875,77.27265971597808,5.685545419200565,0.47533287208276975,4,-0.2583332061767578,-0.894999504089359,-1.5908327102661168,-2.00333309173584,1.5866661071777308,1,0.04583614225684807,1.0851001661827033,24.926666259765625,-1.1250029802350754,24.979999542236328,-1.7777857250713565,24.933332443237305,0.04583614225684807
11265,2017-04-26,25.143333435058594,25.25666618347168,25.05666732788086,25.09000015258789,20845500.0,0.005063305422761122,-2.3333439298089456,1.9999999999997335,86.9140631548362,80.71495870833745,-0.45081192572821394,-0.8765863302557122,-1.4646872628232757,-1.8620726307156517,36.54012020975219,0.2399997711181605,0.6607599216441287,0.7473337173461907,-0.1797472523626098,1.6744146870549912,0.2837932324917922,1.2108742022005892,-0.37464834472505615,79.5181761149373,5.301409833939559,0.4635404848543997,4,-0.323333740234375,-0.9600000381469727,-1.7174997329711914,-2.1300001144409144,1.39666748046875,2,0.03605988857220299,-1.0666806538366171,25.01666641235352,1.0851001661827033,24.926666259765625,-1.1250029802350754,24.979999542236328,0.03605988857220299
11266,2017-04-27,25.14666748046875,25.233333587646484,25.00666618347168,25.18000030517578,18156600.0,0.000132601566883217,2.2381198910081745,-0.6249910592947572,90.83505713303477,81.84964819451895,-0.39072284076032204,-0.7974155124709874,-1.4254310184160275,-1.858956884226835,38.804642764259754,0.2266674041748047,0.6568942975173897,0.6723343849182122,-0.22882859530987432,1.5734973651462987,0.22175289480416893,1.1229158750322554,-0.28038617150758327,75.55578161226471,-5.892861083430375,0.4505814901140432,4,-0.32666778564453125,-0.9633340835571289,-1.7191672325134277,-2.1333341598510707,1.6066646575927734,3,0.03804341230525021,-2.3333439298089456,25.143333435058594,-1.0666806538366171,25.01666641235352,1.0851001661827033,24.926666259765625,0.03804341230525021
11267,2017-04-28,25.059999465942386,25.14666748046875,24.976667404174805,25.07999992370605,21991200.0,-0.003446500996351798,1.2173599363120708,0.6000228885326319,80.8107660878135,81.76766354480296,-0.22124151254372748,-0.6498159292475982,-1.2966240710488677,-1.767395264054496,40.557791259107724,0.1700000762939453,0.6438410600889348,0.525833034515383,-0.3633455357922557,1.4150116048230217,0.08124374936156187,0.9704223196692041,-0.11564118207911633,56.296173848912964,-22.541671633396966,0.44458928515381996,4,-0.18499946594238637,-0.8766660690307653,-1.6091661453247106,-2.046666145324707,1.25,4,0.03923917033529367,2.2381198910081745,25.14666748046875,-2.3333439298089456,25.143333435058594,-1.0666806538366171,25.01666641235352,0.03923917033529367
11268,2017-05-01,25.07666778564453,25.239999771118164,25.03000068664551,25.03000068664551,18497700.0,0.0006651364747551902,-7.9998773858678955,-2.3333015449176835,80.22282435447916,81.71210078495595,-0.16425825182682985,-0.6153360768155878,-1.2720252151171465,-1.774020329018235,41.71602342190032,0.2099990844726527,0.6246688805954932,0.49000129699707173,-0.3969995134361035,1.377002107430247,0.046500891780482334,0.9335017022136611,-0.10000038146972656,40.65985889809726,-36.45998104879363,0.4435004052165881,5,-0.1383342742919922,-0.8933343887329102,-1.6216678619384766,-2.063334465026852,1.3066654205322301,0,0.038814226026203436,1.2173599363120708,25.059999465942386,2.2381198910081745,25.14666748046875,-2.3333439298089456,25.143333435058594,0.038814226026203436
11269,2017-05-02,25.17333221435547,25.23666763305664,25.083332061767575,25.10000038146973,21955200.0,0.003854755725011927,-1.8749932945908452,1.5713818612825874,79.77199849368411,81.69873415688252,-0.19639923881839394,-0.6483695276124308,-1.3308213456749094,-1.862212834023346,42.936847889980015,0.15999984741210938,0.6187419381424952,0.5251657485961907,-0.34441526480893003,1.3947467620013114,0.09037524189363211,0.9599562552987493,-0.19666481018066406,70.23773841961854,-4.111907033705634,0.43479050670256014,5,-0.19333267211914062,-0.9899988174438477,-1.6608319282531738,-2.1599988937377894,1.1366672515869176,1,0.04078397487633789,-7.9998773858678955,25.07666778564453,1.2173599363120708,25.059999465942386,2.2381198910081745,25.14666748046875,0.04078397487633789
11270,2017-05-03,25.253332138061523,25.29333305358887,25.059999465942386,25.13333320617676,16570800.0,0.0031779632122137524,1.3333269755287276,1.6363825526049154,81.01598346422153,81.87278238896165,-0.21019094493279766,-0.6639627342572467,-1.393594268317969,-1.9344670004068334,44.67099116452583,0.23333358764648438,0.6036732380370395,0.5426656723022454,-0.31131597305828507,1.3966473176627758,0.11567484962197838,0.9696564949825124,-0.22333145141601207,87.36809136028428,13.660831890135725,0.4269908226802654,5,-0.20333194732666016,-1.0516653060913086,-1.786665439605713,-2.239998817443844,1.220001220703125,2,0.053458306970707525,-1.8749932945908452,25.17333221435547,-7.9998773858678955,25.07666778564453,1.2173599363120708,25.059999465942386,0.053458306970707525
11271,2017-05-04,25.446666717529297,25.46666717529297,25.27666664123535,25.309999465942386,16502400.0,0.007655804723543103,1.1509311740890689,1.1389039005626769,89.57808872702508,83.154878709063,-0.36101613960078893,-0.7738466478173933,-1.569894033699427,-2.1174691443234153,46.38027263248804,0.2133350372314453,0.5917144320182643,0.6578335762023926,-0.16283592650715661,1.4785030789119418,0.24749882484761798,1.0681683275571672,-0.3866672515869105,95.91827201918248,20.41978330158838,0.4103347513547744,5,-0.3099994659423828,-0.994999885559082,-1.9291667938232422,-2.4333333969116175,0.9666671752929688,3,0.04296571374689662,1.3333269755287276,25.253332138061523,-1.8749932945908452,25.17333221435547,-7.9998773858678955,25.07666778564453,0.04296571374689662
11272,2017-05-05,25.5,25.53333282470703,25.393333435058594,25.47333335876465,16793400.0,0.0020958848191290347,2.000020436106513,0.19512093003782624,89.09081991626519,84.22706340430375,-0.37194419910523635,-0.731586424995406,-1.6009231583367693,-2.15867115325824,48.521085276729025,0.1399993896484375,0.5846787766031944,0.6266668319702156,-0.1137392304137066,1.3670728943541377,0.2564638007782527,0.9968698631621784,-0.44000053405761363,93.3775687689235,16.36350018151198,0.37020303119196124,5,-0.2566671371459961,-0.9600000381469727,-1.9466662406921387,-2.4866666793823207,1.0066661834716797,4,0.049150279923981355,1.1509311740890689,25.446666717529297,1.3333269755287276,25.253332138061523,-1.8749932945908452,25.17333221435547,0.049150279923981355
11273,2017-05-08,25.373332977294922,25.50666618347168,25.35666656494141,25.5,19536600.0,-0.004967334223728526,1.1428610354222926,-4.750017881410486,79.11220405681408,84.15020059868596,-0.19585012097114074,-0.5485072346977731,-1.4645696060344164,-2.028948829821754,49.90928850026425,0.14999961853026988,0.5609260558513114,0.44633312225341726,-0.274432720260279,1.1670989647671135,0.08595020099656736,0.8067160435102672,-0.21866683959960653,66.19721715162993,-9.759208399901098,0.36038292125684884,5,-0.1183328628540039,-0.7349996566772461,-1.7749991416931152,-2.3599996566772425,1.2600002288818395,0,0.036915390243986934,2.000020436106513,25.5,1.1509311740890689,25.446666717529297,1.3333269755287276,25.253332138061523,0.036915390243986934
11274,2017-05-09,25.57333374023437,25.683332443237305,25.44333267211914,25.479999542236328,24765900.0,0.00788232129844424,-1.87997528095031,-0.7368468604125604,81.17639614240741,83.51268204174943,-0.3448480397672604,-0.687679940281047,-1.6453752599677962,-2.2253921846449494,51.1143589716542,0.3099994659423828,0.5469578719057857,0.5853338241577113,-0.13750768560627336,1.308175333921696,0.22391306927572074,0.9467545790397018,-0.3429342651367122,82.35313917125077,5.991863167206759,0.36142075488199177,5,-0.24333381652831676,-0.8350009918212855,-1.905000209808346,-2.560000419616692,0.7299995422363317,1,0.0316735969651083,1.1428610354222926,25.373332977294922,2.000020436106513,25.5,1.1509311740890689,25.446666717529297,0.0316735969651083
11275,2017-05-10,25.56666755676269,25.59333229064941,25.39666748046875,25.44333267211914,22535700.0,-0.0002606693182590769,1.226423242607177,1.3214329505047737,76.83613992777971,81.9572467967211,-0.30376052329760483,-0.6273302610373577,-1.6104914141043984,-2.2127229701175217,52.26812628016644,0.1966648101806605,0.5369435035749746,0.5241676330566385,-0.20070833646424902,1.249043602577526,0.16172964829619474,0.8866056178170822,-0.24568148803710343,71.31185216453174,-3.892250431705719,0.36243798476044364,5,-0.23666763305663707,-0.8283348083496058,-1.91833400726318,-2.5533342361450124,-0.4866676330566406,2,0.02907425879924941,-1.87997528095031,25.57333374023437,1.1428610354222926,25.373332977294922,2.000020436106513,25.5,0.02907425879924941
11276,2017-05-11,25.376667022705078,25.57333374023437,25.309999465942386,25.45000076293945,25048200.0,-0.007431572129444675,-1.5483692341768835,-0.594590414920422,64.98738847811376,80.19909372897668,-0.0868352043030427,-0.3865267486040409,-1.3887411909328264,-2.0163794638063663,52.99590430637813,0.2633342742919851,0.5154337812080598,0.2893337249755845,-0.399054920687572,0.977722370638741,-0.054860597855991955,0.633528047807161,0.30666542053222656,17.8573983058633,-53.022648748088415,0.34419432283157786,5,-0.020000457763671875,-0.6383342742919922,-1.7283334732055664,-2.363333702087399,-0.2099990844726527,3,0.04321553871035766,1.226423242607177,25.56666755676269,-1.87997528095031,25.57333374023437,1.1428610354222926,25.373332977294922,0.04321553871035766
11277,2017-05-12,25.23666763305664,25.416667938232425,25.123332977294922,25.31666755676269,17678700.0,-0.005516854893638179,1.0952445828025417,1.0909019975031256,60.99292794840173,78.06243857274583,0.09036258935326202,-0.18901047548502348,-1.2212955331102648,-1.870254566248903,53.528147684938254,0.29333496093750355,0.46571529315328775,0.10666761398315572,-0.4987814213124224,0.7121166492787339,-0.19605690366463335,0.4093921316309448,0.4391981506347662,20.23835068681646,-48.934376441061204,0.3027245176477892,5,0.13499832153320312,-0.4983348846435547,-1.588334083557129,-2.2233343124389613,-0.056667327880859375,4,0.04662526276743262,-1.5483692341768835,25.376667022705078,1.226423242607177,25.56666755676269,-1.87997528095031,25.57333374023437,0.04662526276743262
11278,2017-05-15,25.43000030517578,25.489999771118164,25.26666641235352,25.26666641235352,26531700.0,0.007660784495410189,-1.7346848214494996,-2.041675607371956,63.65638044727665,76.27181434536723,-0.05317050238848964,-0.32552488552206427,-1.3765249355422533,-2.0594687649625456,54.15749530535858,0.25333213806152344,0.41470480708740354,0.2533336639404311,-0.28694611076441134,0.7936134386452736,-0.016806223411990118,0.5234735512928523,0.22376416625976603,54.76207506105224,-12.833100529700417,0.27013988735242067,5,-0.0583343505859375,-0.6216678619384766,-1.7816667556762695,-2.416666984558102,-0.016666412353515625,0,0.04233841389599835,1.0952445828025417,25.23666763305664,-1.5483692341768835,25.376667022705078,1.226423242607177,25.56666755676269,0.04233841389599835
11279,2017-05-16,25.03666687011719,25.42333221435547,25.02666664123535,25.39666748046875,25115400.0,-0.015467299659392197,-1.087707674547006,-2.2040778195576785,47.00375254223493,72.4926775762576,0.35619608297637484,0.10523251380411835,-0.947261321338754,-1.6655396303590422,53.96495339597074,0.4033336639404297,0.396214239288291,-0.1603331565856898,-0.6413455289960872,0.3206792158247076,-0.4008393427908885,0.0801730296195089,0.5958803415527321,1.7647494412586826,-61.66516110583385,0.24050618620519865,5,0.3183326721191371,-0.07333374023437855,-1.316666603088386,-1.9916667938232457,0.1366653442382777,1,0.06377311901550642,-1.7346848214494996,25.43000030517578,1.0952445828025417,25.23666763305664,-1.5483692341768835,25.376667022705078,0.06377311901550642
11280,2017-05-17,25.040000915527344,25.24333381652832,24.98666763305664,25.03666687011719,32913000.0,0.00013316650444927802,-3.967771707028943,-0.009261221548754688,47.003752542234814,67.76219577794757,0.3569564352593986,0.1364604579492621,-0.9137782220416213,-1.6651655697248167,53.49584864297654,0.2566661834716797,0.3792242866621258,-0.17449913024902486,-0.6001247400029257,0.251126479504876,-0.3873119351259753,0.038313674627925565,0.5561934619165037,9.090909090909145,-50.623833614699514,0.21281280487694962,5,0.2949991226196289,-0.0433349609375,-1.1566672325134277,-1.9133338928222656,-0.09333419799804688,2,0.0504525687201538,-1.087707674547006,25.03666687011719,-1.7346848214494996,25.43000030517578,1.0952445828025417,25.23666763305664,0.0504525687201538
11281,2017-05-18,25.84666633605957,25.886667251586914,25.376667022705078,25.6299991607666,57500400.0,0.032215071527094574,2.438176674810338,64.98627002295254,65.73333740234378,65.16691994306743,-0.43248220172919005,-0.6306032896562286,-1.6727416295621254,-2.4546125686495337,53.1144363247634,0.8466663360595703,0.37749162266596414,0.5864995956420884,0.09673777031832742,1.0762614209658494,0.3416186829802079,0.8313805083039689,-0.8599987030029297,95.5554519464501,33.94560361416073,0.24488091266188036,5,-0.40999889373779297,-0.7116661071777344,-1.9358325004577637,-2.719999313354492,-0.6799983978271449,3,-0.0296621004188814,-3.967771707028943,25.040000915527344,-1.087707674547006,25.03666687011719,-1.7346848214494996,25.43000030517578,-0.0296621004188814
11282,2017-05-19,26.25666618347168,26.479999542236328,25.92333221435547,25.989999771118164,55745100.0,0.01586277479970799,-1.783326021858132,1.2307651677875981,70.39169010751266,64.1979739487006,-0.8089289683328538,-0.9908561860533212,-2.029936490920722,-2.8445689454412992,53.04715363270891,0.6333332061767578,0.3776776191391953,0.9326661109924324,0.2882748990289983,1.5770573229558664,0.6104705050107171,1.2548617169741476,-1.269998550415039,85.04462689159779,19.92614938414674,0.3221956059817167,5,-0.5233325958251953,-0.8249998092651367,-2.2383322715759277,-3.0133323669433594,-0.9200000762939489,4,-0.04151320040490891,2.438176674810338,25.84666633605957,-3.967771707028943,25.040000915527344,-1.087707674547006,25.03666687011719,-0.04151320040490891
11283,2017-05-22,26.183332443237305,26.333332061767575,26.10000038146973,26.21666717529297,26692800.0,-0.0027929570236353563,-1.3333301544007672,-0.1250053644231457,67.59581765752412,62.68902078371356,-0.6801374189939438,-0.8627843986274186,-1.9061402159072678,-2.752266261889126,52.80396498466931,0.23333168029784446,0.3455253250495183,0.7964990615844734,0.07480403463493701,1.5181940885340097,0.43565154810970697,1.1573465750592398,-1.1369315338134776,80.13388067479335,15.015934719212481,0.3608475134747679,5,-0.4499988555908203,-0.7516660690307617,-2.152498722076416,-2.8983325958251953,-0.6800003051757812,0,-0.03831949734575002,-1.783326021858132,26.25666618347168,2.438176674810338,25.84666633605957,-3.967771707028943,25.040000915527344,-0.03831949734575002
11284,2017-05-23,26.163333892822266,26.32333374023437,26.14666748046875,26.19333267211914,22754700.0,-0.0007637893479904845,-4.579086857005068,0.8999256165245751,66.1922051194334,61.50636136056398,-0.6343553054193549,-0.7931404809892584,-1.833259216005196,-2.7111467359036183,52.54763411990544,0.17666625976562145,0.31303286221612225,0.7191671371459947,-0.058710511843177215,1.4970447861351666,0.3302283126514105,1.1081059616405788,-1.0595890380859387,78.79469075377808,15.810002497297361,0.38893882449458517,5,-0.43000030517578125,-0.6766672134399414,-2.132500171661377,-2.8516674041748047,-0.8533344268798793,1,-0.028666071498088308,-1.3333301544007672,26.183332443237305,-1.783326021858132,26.25666618347168,2.438176674810338,25.84666633605957,-0.028666071498088308
11285,2017-05-24,26.04999923706055,26.203332901000977,26.046667098999023,26.18666648864746,22281000.0,-0.004331812460368734,-1.1860619851757221,4.555760427263361,61.05004799812213,61.06887908500934,-0.49757535436768663,-0.6412765461796184,-1.6755431319791434,-2.576869600665521,51.771917046295826,0.15666580200195312,0.30455380391188314,0.5604991912841832,-0.24861012273641236,1.3696085053047788,0.15594453427388544,0.965053848294481,-0.8912041948242226,61.02713392708999,2.117098999487297,0.4045546570102978,5,-0.31666564941406605,-0.49999904632568715,-1.9741654396057164,-2.643332481384281,-0.8233318328857457,2,-0.0336532456192119,-4.579086857005068,26.163333892822266,-1.3333301544007672,26.183332443237305,-1.783326021858132,26.25666618347168,-0.0336532456192119
11286,2017-05-25,26.10333251953125,26.28333282470703,26.04999923706055,26.1200008392334,18405000.0,0.0020473429571092883,-2.78374031517267,0.12196279290469662,61.05004799812208,61.0752257572005,-0.4883459578046079,-0.6527298913870254,-1.681455749619417,-2.6079925509809243,51.318485960552465,0.23333358764648082,0.27478182537208085,0.5659992218017571,-0.2704243271403115,1.4024227707438257,0.14778744733072458,0.9842109962727896,-0.8916892972949206,32.33534575506932,-21.297108387482446,0.41821177447103425,5,-0.3699989318847656,-0.5116662979125977,-1.980832576751709,-2.6449995040893555,-0.9833316802978516,3,-0.044311039639728156,-1.1860619851757221,26.04999923706055,-4.579086857005068,26.163333892822266,-1.3333301544007672,26.183332443237305,-0.044311039639728156
11287,2017-05-26,26.04333305358887,26.18000030517578,25.93000030517578,26.123332977294922,18377400.0,-0.0022985366292784803,1.58619022720322,4.799519395811664,62.5782305763659,60.95543132709931,-0.3373651907483044,-0.5431309099884096,-1.5722506562446767,-2.52345786175567,50.83759504270227,0.25,0.2599341213219084,0.4568330764770536,-0.3770496107851713,1.2907157637392785,0.039891732845941164,0.8737744201081661,-0.7809555785525397,28.099138379473565,-22.95485754972656,0.41694134363111324,5,-0.30999946594238637,-0.399999618530277,-1.7641663551330602,-2.463333129882816,-0.9366664886474609,4,-0.03366178643695672,-2.78374031517267,26.10333251953125,-1.1860619851757221,26.04999923706055,-4.579086857005068,26.163333892822266,-0.03366178643695672
11288,2017-05-30,26.04999923706055,26.13333320617676,25.976667404174805,26.0,16231200.0,0.00025596506629788074,-2.2414364640884714,-0.6249910592948293,59.64910925953119,62.36047096235445,-0.2758436491921721,-0.49870773439211646,-1.5227089803646798,-2.507429923112813,50.15217640128008,0.15666580200195668,0.2762269238951447,0.41483268737793466,-0.4072949235835992,1.2369602983394685,0.0037688818971659543,0.8258964928587034,-0.7389168793362195,30.508195131414233,-15.901491462076677,0.41106380548076726,5,-0.31666564941406605,-0.4066658020019567,-1.693332195281986,-2.446665763854984,-0.8933315277099645,1,-0.02738323035602941,1.58619022720322,26.04333305358887,-2.78374031517267,26.10333251953125,-1.1860619851757221,26.04999923706055,-0.02738323035602941
11289,2017-05-31,26.20000076293945,26.30666732788086,26.07333374023437,26.11666679382324,24605100.0,0.005758216133284755,-1.7450997991675405,1.66670481422129,62.11734721805612,64.03975925966793,-0.2720849654301958,-0.5985374603065488,-1.614567891526253,-2.634433025366093,49.54456063537113,0.25666809082030895,0.3167862684138001,0.5135007858276346,-0.31539066298514484,1.342392234640414,0.0990550614212431,0.9279465102340261,-0.8421617178346388,71.68146970356698,27.247666833462397,0.4144457244063901,5,-0.27166748046874645,-0.48333454132079723,-1.7783341407775843,-2.485000610351559,-1.0900001525878906,2,-0.02659040475538388,-2.2414364640884714,26.04999923706055,1.58619022720322,26.04333305358887,-2.78374031517267,26.10333251953125,-0.02659040475538388
11290,2017-06-01,26.60333251953125,26.60333251953125,26.20000076293945,26.21333312988281,24459300.0,0.015394341406368417,1.0683712195312989,4.679956970543175,71.69811320754734,64.70251212691277,-0.48091009761502335,-0.9439412387678061,-1.9530117698224387,-3.0071312413305122,48.964873265338085,0.4033317565918004,0.3521952883754125,0.8493325233459466,-0.04807454777316522,1.7467395944650583,0.40062898778639067,1.2980360589055024,-1.2006070545411802,100.0,50.04794826840835,0.44870353555955583,6,-0.3400001525878906,-0.8133325576782227,-2.163332462310791,-2.776665687561035,-2.1933326721191406,3,-0.04861545269335499,-1.7450997991675405,26.20000076293945,-2.2414364640884714,26.04999923706055,1.58619022720322,26.04333305358887,-0.04861545269335499
11291,2017-06-02,26.540000915527344,26.643333435058594,26.406667709350586,26.60000038146973,23989500.0,-0.00238058912196093,2.2272839586449056,-0.15384502523573682,73.6970016437902,65.06976896427693,-0.34518624301465195,-0.8374357725869856,-1.8279515151919945,-2.9156184658044495,48.05937048451725,0.2366657257080078,0.4565856139586941,0.7313342094421387,-0.21889425186937927,1.6815626707536566,0.2562199787863797,1.2064484400978976,-1.065239027264802,85.51412864446299,30.48972405395564,0.475114230655759,6,-0.25333404541015625,-0.7300004959106445,-2.038334369659424,-2.651667594909668,-2.0500011444091797,4,-0.04948505900706912,1.0683712195312989,26.60333251953125,-1.7450997991675405,26.20000076293945,-2.2414364640884714,26.04999923706055,-0.04948505900706912
11292,2017-06-05,26.753332138061523,26.82333374023437,26.49333381652832,26.53333282470703,30437100.0,0.008038101551434806,-1.2000190736560783,-3.666687859617674,73.88690158544371,65.76877828960133,-0.5371427219118416,-1.0035064246082825,-1.9716114844235442,-3.096687163986161,47.0855559588223,0.32999992370605113,0.5786434948420833,0.8819988250732429,-0.14475002258247827,1.908747672728964,0.36862440124538054,1.3953732489011053,-1.1850845260552987,91.73209100309344,35.159517582688025,0.5133744238278612,6,-0.3766651153564453,-0.8533315658569336,-2.2516655921936035,-2.8649988174438477,-2.1066646575927734,0,-0.06105150903817369,2.2272839586449056,26.540000915527344,1.0683712195312989,26.60333251953125,-1.7450997991675405,26.20000076293945,-0.06105150903817369
11293,2017-06-06,26.309999465942386,26.520000457763672,26.08666610717773,26.476667404174805,34577700.0,-0.016571119807854306,2.4210510465291653,-0.757583901927279,72.57686732873917,66.47818520174643,-0.08264365045797106,-0.5126889016001144,-1.4596361391478112,-2.624939080364353,45.7031944855582,0.6666660308837926,0.5826336705235349,0.39183282852173207,-0.6246698585195496,1.4083355155630137,-0.11641851499890876,0.9000841720423729,-0.6162432411133487,31.555430094401988,-30.630144380268316,0.5082513435206413,6,0.06666755676269176,-0.40499877929687855,-1.7808327674865758,-2.396666526794437,-1.2933330535888672,1,-0.045736713243140104,-1.2000190736560783,26.753332138061523,2.2272839586449056,26.540000915527344,1.0683712195312989,26.60333251953125,-0.045736713243140104
11294,2017-06-07,26.38333320617676,26.5,26.24333381652832,26.36000061035156,25533600.0,0.0027872953904579667,1.0,-0.1399945068778923,73.24109401533427,67.83274587032554,-0.13576590134491084,-0.5504499556058242,-1.4625970890214965,-2.6661619969735106,43.93790993218296,0.2566661834716797,0.5339080723461258,0.4246665954589872,-0.5985105398545763,1.4478437307725507,-0.0869219721977963,0.9362551631157707,-0.5766192298071893,40.27149907049337,-27.447509731847028,0.5115885676567817,6,-0.00666618347168324,-0.47833251953125355,-1.8224997520446813,-2.4616670608520543,-0.9366664886474645,2,-0.04649395462052508,2.4210510465291653,26.309999465942386,-1.2000190736560783,26.753332138061523,2.2272839586449056,26.540000915527344,-0.04649395462052508
11295,2017-06-08,26.309999465942386,26.709999084472656,26.07666778564453,26.38333320617676,32799000.0,-0.0027795479692158676,-1.3456840707276618,-3.1429739229942197,60.741904216104714,67.79850767232362,-0.02421953995287751,-0.4411924954765212,-1.3253841503990174,-2.556347057206274,42.55070283008261,0.633331298828125,0.4981192804412906,0.31416625976562784,-0.7030413513038063,1.331373870835062,-0.194437545769091,0.8227700653003467,-0.40162351318633327,31.249808413459707,-31.58702644573896,0.5086038055347175,6,0.06666755676269176,-0.40499877929687855,-1.7283329963684118,-2.2466659545898473,-0.8533325195312571,3,-0.04560999163622925,1.0,26.38333320617676,2.4210510465291653,26.309999465942386,-1.2000190736560783,26.753332138061523,-0.04560999163622925
11296,2017-06-09,26.47333335876465,26.520000457763672,26.239999771118164,26.34333229064941,28215300.0,0.006208053825074833,1.5074471355856933,-1.7727320016646344,55.67192736481769,67.03114064881827,-0.14477387634535077,-0.5461560270968278,-1.4261371293144762,-2.6887454863574973,41.69532761507955,0.2800006866455078,0.47361194065444323,0.4226668357849128,-0.571990954551751,1.4173246261215766,-0.0746620593834173,0.9199957309532429,-0.4734616272607646,53.124904206729795,-6.617647003814767,0.49732889516833134,6,-0.0733327865600586,-0.5683326721191406,-1.8474998474121094,-2.37833309173584,-1.073333740234375,4,-0.07794007212429188,-1.3456840707276618,26.309999465942386,1.0,26.38333320617676,2.4210510465291653,26.309999465942386,-0.07794007212429188
11297,2017-06-12,26.413333892822266,26.790000915527344,26.28000068664551,26.46666717529297,31231800.0,-0.0022664114537174207,-2.18750447035267,-0.4102526482584471,56.063322797635216,66.63271993082982,-0.029916358977800428,-0.41474815647607954,-1.3120977268717162,-2.5961954316122373,42.14944947291494,0.5100002288818324,0.476248833168178,0.30383405685424947,-0.6251258395580912,1.2327939532665901,-0.16064589135192264,0.7683140050604216,-0.3366661071777344,47.19619671009006,-9.555262450827314,0.46447994820617106,6,0.03499984741210582,-0.5083332061767578,-1.6191668510437012,-2.125,-1.1233329772949219,0,-0.07281678751756371,1.5074471355856933,26.47333335876465,-1.3456840707276618,26.309999465942386,1.0,26.38333320617676,-0.07281678751756371
11298,2017-06-13,26.50666618347168,26.523332595825195,26.296667098999023,26.40333366394043,16584000.0,0.003533529354080356,2.3170881482722043,-1.9374865889421358,58.71403744027428,66.25457439996518,-0.05772896948576545,-0.4461583647372578,-1.3544569103731163,-2.6534960046321103,42.43230286987304,0.22666549682617188,0.4792208015132644,0.3433330535888679,-0.5436668393672335,1.2303329465449693,-0.10016689288918457,0.7868330000669204,-0.35533180236816264,60.280166420672096,6.056077904155842,0.44349994647805113,6,-0.05666542053222656,-0.6016654968261719,-1.614999771118164,-2.184999465942383,-1.166666030883789,1,-0.07017097850512555,-2.18750447035267,26.413333892822266,1.5074471355856933,26.47333335876465,-1.3456840707276618,26.309999465942386,-0.07017097850512555
11299,2017-06-14,26.63333320617676,26.68000030517578,26.420000076293945,26.50666618347168,15019500.0,0.004778685551337425,1.3636253294492995,1.2258195510927692,64.70593892300232,65.47766614612684,-0.1301502759209967,-0.4712343818521383,-1.4249414750904421,-2.740687084562712,44.15106943195914,0.26000022888183594,0.4883101623680801,0.39016675949097035,-0.34413676148817984,1.1244702804701205,0.023014999001393477,0.7573185199805472,-0.41479888916015994,78.03723074290409,23.654437377299764,0.36715176048957554,6,-0.18333244323730824,-0.7283325195312536,-1.6866664886474645,-2.3116664886474645,-1.25,2,-0.060700881159264974,2.3170881482722043,26.50666618347168,-2.18750447035267,26.413333892822266,1.5074471355856933,26.47333335876465,-0.060700881159264974
11300,2017-06-15,26.303333282470703,26.433332443237305,25.920000076293945,26.393333435058594,33891600.0,-0.012390485304690446,5.039269365407055,-0.7105255232645487,54.42480639520361,63.3363111185061,0.17077875229521666,-0.043991450498555906,-1.043369618813614,-2.3699085275280467,45.474368442222705,0.713333129882816,0.5040383490892566,-0.0029997825622558594,-0.4703371922113959,0.4643376270868842,-0.2366684873868259,0.23066892226231417,0.5200004577636683,44.06124556322635,-12.568824478819863,0.2336687048245693,6,0.06833362579345703,-0.3983325958251953,-1.2691669464111328,-1.9066667556762695,-0.6733341217041016,3,-0.03256874540354604,1.3636253294492995,26.63333320617676,2.3170881482722043,26.50666618347168,-2.18750447035267,26.413333892822266,-0.03256874540354604
11301,2017-06-16,25.07999992370605,25.166667938232425,24.43000030517578,24.649999618530273,168699000.0,-0.046508681832348464,1.441980007713642,-4.777773068282926,35.92987558571649,59.118863785203075,1.3021684492397085,1.1794302244116572,0.22225224964032364,-1.1164879536777441,45.04896861007261,1.8733329772949219,0.46939846936194485,-1.1879998207092335,-1.8839476123193997,-0.4920520290990673,-1.5359737165143166,-0.8400259249041504,1.7252671432495106,27.54234959428427,-31.346024825878605,0.34797389580508364,6,0.5300006866455114,0.546667098999027,-0.04583358764648082,-0.6833333969116175,1.0933322906494176,4,0.01501862136566623,5.039269365407055,26.303333282470703,1.3636253294492995,26.63333320617676,2.3170881482722043,26.50666618347168,0.01501862136566623
11302,2017-06-19,25.166667938232425,25.33666610717773,24.84000015258789,25.126667022705078,48285300.0,0.0034556624716914897,1.6140502339028953,0.09302531892621686,37.39297695826444,55.20954263292812,1.0803762942965172,1.0613302704912293,0.182115859497177,-1.1695449149910466,43.509256965684614,0.4966659545898402,0.364162065148264,-1.0468318939208956,-1.8995710469848106,-0.19409274085698058,-1.473201470452853,-0.6204623173889381,1.5435884582519463,32.740783691406406,-28.50906739872771,0.4263695765319571,6,0.4433326721191371,0.4599990844726527,-0.11916828155517933,-0.7700014114379918,1.133331298828125,0,0.009271457026831076,1.441980007713642,25.07999992370605,5.039269365407055,26.303333282470703,1.3636253294492995,26.63333320617676,0.009271457026831076
11303,2017-06-20,25.18000030517578,25.30666732788086,25.10666656494141,25.29333305358887,30057600.0,0.000529762898134889,1.8571272870941304,-2.833253862292418,34.85145317545759,50.944026984052925,0.9944767289625389,1.0213414293408007,0.20063284754061783,-1.1479958951542741,41.88633739080082,0.20000076293944957,0.2505166821857081,-0.9833329200744636,-1.9535099773815894,-0.013155862767337823,-1.4684214487280265,-0.4982443914209007,1.4390458476562458,33.33333333333333,-25.49829401352399,0.4850885286535623,6,0.43000030517578125,0.4466667175292969,-0.1250009536743164,-0.7833337783813477,1.4133319854736293,1,0.004368570652040438,1.6140502339028953,25.166667938232425,1.441980007713642,25.07999992370605,5.039269365407055,26.303333282470703,0.004368570652040438
11304,2017-06-21,25.413333892822266,25.53666687011719,25.19333267211914,25.20000076293945,27034200.0,0.009266623702086418,-2.0293840457758643,-1.8823608610040283,31.38686087834408,47.682355502079524,0.6806572333020426,0.7683315402657236,0.0007972821088237936,-1.3390422017768273,39.995645277169174,0.3566665649414098,0.11527486392407482,-0.7124993324279778,-1.7390193330674713,0.31402066821151564,-1.2257593327477245,-0.19923933210823108,1.1181504261035116,49.084900549640444,-4.351694673506195,0.513260000319747,6,0.19666671752929688,0.2133331298828125,-0.3233346939086914,-1.016667366027832,1.1899986267089844,2,-0.002885640291968472,1.8571272870941304,25.18000030517578,1.6140502339028953,25.166667938232425,1.441980007713642,25.07999992370605,-0.002885640291968472
11305,2017-06-22,25.17333221435547,25.35333251953125,25.10000038146973,25.34333229064941,24333900.0,-0.009443927328817825,1.6666465893690334,-0.7968761175881254,29.743050710223628,44.80136920712462,0.8297204959785454,0.9900483158930484,0.26822273869018787,-1.0617645234337303,38.532948966190006,0.3133335113525355,0.0009134150098155658,-0.9086676597595229,-2.020173121468506,0.20283780194946033,-1.4644203906140127,-0.35291492890503307,1.274092744020308,67.16855218437378,17.054681277431015,0.5557527308544912,6,0.43666839599609375,0.4533348083496094,-0.014165878295898438,-0.7766656875610352,1.4900016784667969,3,0.008342200787448295,-2.0293840457758643,25.413333892822266,1.8571272870941304,25.18000030517578,1.6140502339028953,25.166667938232425,0.008342200787448295
11306,2017-06-23,24.946666717529297,25.26000022888184,24.85000038146973,25.20000076293945,39240900.0,-0.009004191216962276,1.1964298486721356,1.4901995983350078,23.32679465799805,41.163977191609376,0.9130738783692074,1.18644596701753,0.5201361384477288,-0.8004658335856689,37.017827813153914,0.4099998474121094,-0.13813111416438772,-1.0774998664855957,-2.299232317599582,0.14423258462839073,-1.688366092042589,-0.4666336409286025,1.4200612547184797,15.310989065143628,-28.318253713875762,0.6108662255569924,6,0.6083335876464844,0.6800003051757812,0.21916627883911133,-0.5500001907348633,1.8866653442382777,4,0.02739173337162293,1.6666465893690334,25.17333221435547,-2.0293840457758643,25.413333892822266,1.8571272870941304,25.18000030517578,0.02739173337162293
11307,2017-06-26,25.166667938232425,25.309999465942386,24.97333335876465,24.983333587646484,25762500.0,0.008818862383267456,-2.311445884847042,-0.7236861918386027,31.9283882595046,38.18779394930164,0.5561177807867423,0.9458962967136664,0.331576132861354,-0.9814885453842486,35.94004054671755,0.3633327484130895,-0.22113545065970186,-0.8136653900146449,-2.0940027512093558,0.466671971180066,-1.4538340706120003,-0.17349670941728945,1.122590927332471,46.11664643580335,0.9204848483818608,0.6401686805973558,6,0.3883323669433558,0.4599990844726527,0.11916589736938121,-0.6683340072631871,1.676664352416985,0,0.03999990299048495,1.1964298486721356,24.946666717529297,1.6666465893690334,25.17333221435547,-2.0293840457758643,25.413333892822266,0.03999990299048495
11308,2017-06-27,25.33666610717773,25.45666694641113,25.149999618530273,25.166667938232425,19363200.0,0.006754893788980754,-2.0163780650244476,0.9272575946732683,33.946824762064054,34.77011459808628,0.22652303846365385,0.7586113013213271,0.19198914866384342,-1.1136254630051674,34.68105673041955,0.3066673278808558,-0.305424954349359,-0.6080005645751996,-1.919529587682952,0.7035284585325527,-1.2637650761290757,0.047763946978676586,0.8782224159715994,70.87366774903997,24.01959105292515,0.6557645115538757,6,0.09500026702881215,0.2900009155273473,0.24583387374878285,-0.5416660308837855,1.6200008392333984,1,0.0380213057948422,-2.311445884847042,25.166667938232425,1.1964298486721356,24.946666717529297,1.6666465893690334,25.17333221435547,0.0380213057948422
11309,2017-06-28,25.503332138061523,25.60000038146973,25.3799991607666,25.416667938232425,20966700.0,0.00657805688320523,-1.7499850990022736,0.5097949017143887,37.97215421998142,32.9420421341727,-0.13107419382102492,0.5661008063154291,0.05399966522718813,-1.240012252485485,32.90777574176445,0.2633342742919993,-0.39092190567648544,-0.4065011024475105,-1.7264554965176053,0.9134532916225844,-1.066478299482558,0.25347609458753695,0.6401608563688654,87.11090087890577,36.70155839626672,0.6599771970350473,6,-0.48833179473876953,0.12333488464355469,0.07916784286499023,-0.7083320617675781,1.3233356475830078,2,0.04273951916115126,-2.0163780650244476,25.33666610717773,-2.311445884847042,25.166667938232425,1.1964298486721356,24.946666717529297,0.04273951916115126
11310,2017-06-29,25.309999465942386,25.440000534057614,25.163333892822266,25.416667938232425,21190500.0,-0.007580682832836749,2.608687539650249,-1.2308250984880669,32.80786316691483,32.595151865416966,-0.10444768958921813,0.6931082080359836,0.27241927100135754,-1.006583375581183,30.700328325408854,0.3399982452392578,-0.50525232145025,-0.5351671218872021,-1.838688821320975,0.768354577546571,-1.1869279716040886,0.11659372782968447,0.7649538209178175,61.333211263020836,10.801925681274724,0.6517608497168861,6,-0.08999919891357777,0.31666755676269176,0.30000066757201793,-0.514999389648441,1.7833328247070241,3,0.05109968711493651,-1.7499850990022736,25.503332138061523,-2.0163780650244476,25.33666610717773,-2.311445884847042,25.166667938232425,0.05109968711493651
11311,2017-06-30,25.226667404174805,25.42333221435547,25.22333335876465,25.36000061035156,20889900.0,-0.0032924560855766005,-1.8571000395089985,1.2499776486365335,32.58315869508141,32.06072761395218,0.002097644058135728,0.7093737302254013,0.37254266392345414,-0.885840592870192,28.31228517649088,0.1999988555908203,-0.6591971159162817,-0.5528325080871568,-1.8412061177518737,0.7355411015775601,-1.1970193129195152,0.09135429674520168,0.7824877634180218,40.42562257650166,-10.092647940959857,0.6441868048323586,6,-0.0016670227050745723,0.39999961853027344,0.41499948501586914,-0.4316673278808594,1.9699993133544922,4,0.05695030840299209,2.608687539650249,25.309999465942386,-1.7499850990022736,25.503332138061523,-2.0163780650244476,25.33666610717773,0.05695030840299209
11312,2017-07-03,25.1200008392334,25.446666717529297,25.02666664123535,25.28000068664551,14545800.0,-0.004228325653659382,-1.4230663424188739,1.2000000000000586,29.727103996288008,31.49135548293334,0.11337044146816311,0.7245491847758245,0.49360283583378717,-0.7469003392066504,25.66691441720802,0.4200000762939453,-0.780928843533367,-0.5778325080871589,-1.8122305005144668,0.6565654843401489,-1.1950315043008146,0.03936648812649679,0.8259881338627473,16.279209027518927,-31.640875899018656,0.6171989962136541,7,0.10499954223633168,0.5066661834716797,0.5424990653991699,-0.3250007629394531,2.083332061767578,0,0.06820585849098504,-1.8571000395089985,25.226667404174805,2.608687539650249,25.309999465942386,-1.7499850990022736,25.503332138061523,0.06820585849098504
11313,2017-07-05,25.10666656494141,25.31666755676269,25.05666732788086,25.183332443237305,18110700.0,-0.0005308230034436479,-1.9434373751659553,0.4791621963140124,26.915314265608075,30.994516970407116,0.12874755556284967,0.6778649584357517,0.5231918908099296,-0.7078017043653766,24.66042743958435,0.2600002288818324,-0.7444576132036005,-0.531000137329098,-1.7570410675194132,0.6950407928612172,-1.1440206024242556,0.08202032776605961,0.7786828614379218,13.953465162080695,-28.911248666980477,0.6130204650951585,7,0.11833381652832031,0.5200004577636683,0.5816669464111293,-0.3116664886474645,1.7800006866455043,2,0.06917149758674279,-1.4230663424188739,25.1200008392334,-1.8571000395089985,25.226667404174805,2.608687539650249,25.309999465942386,0.06917149758674279
11314,2017-07-06,25.156667709350586,25.32333374023437,25.07999992370605,25.11666679382324,18485400.0,0.0019915485108243924,-3.2940760686634802,-0.5217564373679023,31.057286628498687,31.14054318354879,0.04303511881351696,0.5599627604220316,0.48746026529892816,-0.7258444257901253,23.592914052537406,0.2433338165283203,-0.7164846768882356,-0.41966571807861186,-1.610878616631247,0.7715471804740233,-1.0152721673549294,0.1759407311977057,0.6704677521806026,30.952629642917152,-11.274907304046245,0.5956064492763175,7,0.06833267211914418,0.4699993133544922,0.5316658020019531,-0.3616676330566406,1.6433315277099645,3,0.07155157661805478,-1.9434373751659553,25.10666656494141,-1.4230663424188739,25.1200008392334,-1.8571000395089985,25.226667404174805,0.07155157661805478
11315,2017-07-07,25.11000061035156,25.273332595825195,25.01666641235352,25.21666717529297,15921300.0,-0.0018550588471493157,1.3333564529832695,-2.6666030898339166,50.81082920160465,34.19432479950508,0.08914883855096534,0.5397950268352076,0.5440653325127265,-0.645835247065019,22.11519327633247,0.25666618347167613,-0.6807721780354541,-0.40633287429809783,-1.5623145153393807,0.749648766743185,-0.9843236948187375,0.17165794622254182,0.6612494449254136,21.705612036690567,-21.45502818962413,0.5779908205206413,7,0.17666625976562855,0.5166664123535192,0.7124991416931188,-0.31500053405761363,1.7899990081787145,4,0.06836587549047213,-3.2940760686634802,25.156667709350586,-1.9434373751659553,25.10666656494141,-1.4230663424188739,25.1200008392334,0.06836587549047213
11316,2017-07-10,24.40999984741211,25.10333251953125,24.376667022705078,25.04999923706055,45200100.0,-0.027877369411567265,-1.0566051995163241,5.999999999999833,34.64137713163635,34.495768007519715,0.7878707481466982,1.1355083338916643,1.2459674103265215,0.0790386930008502,20.974655795443333,0.7333335876464808,-0.6696188174090381,-1.0031669616699226,-2.1677904592130126,0.16145653587316744,-1.5854787104414676,-0.4208552128983776,1.3076002178608164,3.115218150833886,-39.654781825121724,0.5823117487715456,7,0.578333854675293,1.1900005340576172,1.616666316986084,0.4466667175292969,2.5133323669433594,0,0.10992758951294235,1.3333564529832695,25.11000061035156,-3.2940760686634802,25.156667709350586,-1.9434373751659553,25.10666656494141,0.10992758951294235
11317,2017-07-11,24.489999771118164,24.683332443237305,24.44333267211914,24.459999084472656,22597800.0,0.003277342245233017,-6.578918837524469,-0.046876117588155096,36.36362951006782,34.76430186840902,0.6725132566532181,0.9528838798622843,1.171631605205853,0.024469984339823725,19.293241258218362,0.2733325958251953,-0.6291496380350665,-0.8270003318786614,-1.9611213650363126,0.3071207012789898,-1.3940608484574852,-0.25993981529983756,1.147144311600691,11.971768555344719,-30.670353637225233,0.5670605165788253,7,0.4983339309692383,1.1100006103515625,1.5583338737487793,0.38666725158691406,2.5033340454101562,1,0.11052131366710705,-1.0566051995163241,24.40999984741211,1.3333564529832695,25.11000061035156,-3.2940760686634802,25.156667709350586,0.11052131366710705
11318,2017-07-12,24.64666748046875,24.73666763305664,24.553333282470703,24.553333282470703,17100600.0,0.0063972115481745195,-2.928556831650795,3.111068726556043,34.3750145772141,34.36461968587932,0.45558597683872293,0.6848369529807208,1.0220279367910479,-0.10655533255675564,17.46171114084154,0.24666786193847656,-0.5388997717994144,-0.577332687377929,-1.6002959416261149,0.44563056687025693,-1.0888143145020237,-0.06585106025383425,0.9148479786492771,28.521173583491606,-12.756324149062646,0.5114816271240935,7,0.2649993896484375,0.9366664886474609,1.491666316986084,0.3199996948242152,1.9200000762939418,2,0.1037327023038006,-6.578918837524469,24.489999771118164,-1.0566051995163241,24.40999984741211,1.3333564529832695,25.11000061035156,0.1037327023038006
11319,2017-07-13,25.01666641235352,25.083332061767575,24.83666610717773,24.88999938964844,24481500.0,0.015012128198587993,-1.1142773063905722,1.357134098990477,46.967757178402465,35.93794124271128,0.01038590459510047,0.19764472033774538,0.6604218507526518,-0.45116120091804746,14.907685690316391,0.4366645812988246,-0.4947900497683584,-0.1265004158019991,-0.9074233164981393,0.6544224848941411,-0.5169618661500692,0.263961034546071,0.4737581405797293,71.3754836623695,31.99442473810737,0.39046145034807017,7,-0.10499954223633168,0.5666675567626918,1.1241674423217738,-0.04999923706055398,1.4200000762939418,3,0.07475020086249251,-2.928556831650795,24.64666748046875,-6.578918837524469,24.489999771118164,-1.0566051995163241,24.40999984741211,0.07475020086249251
11320,2017-07-14,25.446666717529297,25.520000457763672,25.303333282470703,25.42333221435547,27455700.0,0.01718855334631786,1.5489958487602378,0.18421924408974552,58.97129121104767,38.869955966707536,-0.4449842792564702,-0.31602851497452633,0.24140504360996218,-0.8640807927215022,13.81185029360736,0.5033340454101527,-0.4581083142759397,0.3463332176208489,-0.2351666291289547,0.9278330643706525,0.05558329424594888,0.6370831409957489,-1.0699996948242188,93.58597081256382,49.04683443253441,0.29074992337490146,7,-0.4983329772949219,0.13666725158691406,0.6941671371459961,-0.4799995422363317,1.1233329772949219,4,0.05318309602408511,-1.1142773063905722,25.01666641235352,-2.928556831650795,24.64666748046875,-6.578918837524469,24.489999771118164,0.05318309602408511
11321,2017-07-17,25.45666694641113,25.623332977294922,25.39666748046875,25.43000030517578,26506800.0,0.00039298777293073073,-3.857172051580733,1.1427987575607437,55.62740809007218,41.747767532683554,-0.46816011089417486,-0.31237874227919704,0.23649826731216095,-0.8581525612347072,13.097018270994553,0.22666549682617188,-0.44904220457576827,0.3375000953674281,-0.2652376951191968,0.940237885854053,0.03613120012411741,0.6388689906107388,-1.057133255004878,85.87576374745387,39.82035536930893,0.3013688952433117,7,-0.45666694641112926,0.12666702270508168,0.6841669082641637,-0.48999977111816406,1.2166652679443395,0,0.05669762955054192,1.5489958487602378,25.446666717529297,-1.1142773063905722,25.01666641235352,-2.928556831650795,24.64666748046875,0.05669762955054192
11322,2017-07-18,25.399999618530273,25.51333236694336,25.333332061767575,25.416667938232425,12944700.0,-0.002226030925421063,-1.3999491385338518,-0.6250625849369164,51.28552369846782,44.45556858077908,-0.41079788345336965,-0.25016035551242766,0.29598623028233817,-0.7835956307240828,12.77285090382837,0.1800003051757848,-0.4052648573616082,0.269166183471679,-0.34634037141099583,0.8846727383543538,-0.0385870939696602,0.5769194609130182,-0.9515139556884762,79.12771752693463,34.715786053539986,0.3077532774413382,7,-0.39999961853027344,0.1833343505859375,0.7525010108947754,-0.43333244323730824,1.2533340454101562,1,0.05997372514580146,-3.857172051580733,25.45666694641113,1.5489958487602378,25.446666717529297,-1.1142773063905722,25.01666641235352,0.05997372514580146
11323,2017-07-19,25.290000915527344,25.406667709350586,25.20000076293945,25.36000061035156,15940800.0,-0.004330657663580539,1.5306070018918154,4.19956516763821,45.567912809372714,46.06786037865397,-0.30403036901871516,-0.13860446546619087,0.41166901070430484,-0.6619134962346678,12.536900189023276,0.20666694641113637,-0.35545087291482247,0.15366744995117188,-0.46564310300260203,0.7729780029049458,-0.15598782652571686,0.4633227264280606,-0.7945213601074208,57.62729124236272,17.847464140358213,0.3096552764768876,7,-0.29000091552734375,0.23833274841308594,0.8866662979125977,-0.16000080108642578,0.8233318328857457,2,0.06735203002524126,-1.3999491385338518,25.399999618530273,-3.857172051580733,25.45666694641113,1.5489958487602378,25.446666717529297,0.06735203002524126
11324,2017-07-20,25.34000015258789,25.416667938232425,25.233333587646484,25.32666778564453,14896200.0,0.0019770357948010187,1.1999954223981544,-0.19046321525886525,50.66275421589877,46.05140760246443,-0.3635167188456734,-0.20488387890778625,0.3616044311135731,-0.6963604196241384,12.795160459074456,0.18333435058594105,-0.2819388121435118,0.2073333740234382,-0.4059105296440819,0.8205772776909583,-0.09928857781032363,0.5139553258572,-0.7994064602929676,33.070809378773966,-3.8181400228590405,0.3066219518337605,7,-0.3400001525878906,0.18833351135253906,0.8375005722045898,-0.1549997329711914,0.8699989318847656,3,0.048408342414691274,1.5306070018918154,25.290000915527344,-1.3999491385338518,25.399999618530273,-3.857172051580733,25.45666694641113,0.048408342414691274
11325,2017-07-21,25.38333320617676,25.40999984741211,25.183332443237305,25.28000068664551,21459900.0,0.0017100652457748833,1.8936424066815698,7.750500715307583,53.523215872787205,48.14938968481452,-0.406777083136145,-0.24419765880265842,0.3189231255385607,-0.7194201523249788,12.931819714410981,0.2266674041748047,-0.19431958715605901,0.24016637802124308,-0.38311836133884825,0.8634511173813344,-0.07147599165880081,0.551808747701287,-0.7994299424818401,45.45466367849158,8.640758624865988,0.31164236968004533,7,-0.3500003814697301,0.02166652679443004,0.7941675186157191,-0.09999942779541371,0.6266670227050781,4,0.04149704350941508,1.1999954223981544,25.34000015258789,1.5306070018918154,25.290000915527344,-1.3999491385338518,25.399999618530273,0.04149704350941508
11326,2017-07-24,25.6299991607666,25.71999931335449,25.34333229064941,25.34333229064941,22164000.0,0.00971763450395935,-1.6279075956777973,2.7742173656231883,60.789803303773546,50.863408995226266,-0.5165026691298813,-0.4606636735835252,0.08191385876381574,-0.941617875417279,12.50590990898629,0.3766670227050781,-0.12444259584855644,0.45266571044921733,-0.19951195830716983,1.1048433792056045,0.12657687607102375,0.7787545448274109,-1.00451870852768,83.22979158966248,42.00829328354529,0.3260888343781927,7,-0.4933328628540039,-0.5816659927368164,0.5083346366882324,-0.32166576385498047,0.6266670227050781,0,0.036675792619475844,1.8936424066815698,25.38333320617676,1.1999954223981544,25.34000015258789,1.5306070018918154,25.290000915527344,0.036675792619475844
11327,2017-07-25,26.17333221435547,26.28666687011719,25.796667098999023,25.8700008392334,34512000.0,0.021199105399136275,-1.1777822989119766,1.058131952946173,68.43316149616993,54.64764754177692,-0.8894826447962494,-0.974685757391196,-0.44073654019555875,-1.4587247616964376,12.593048175099842,0.6566677093505895,-0.10761937285225898,0.9456655502319329,0.15605195161914764,1.7352791488447181,0.5508587509255385,1.3404723495383273,-1.4821806304496121,89.7279870000775,43.19599671330325,0.39480679930639295,7,-0.6116657257080078,-0.8416652679443359,-0.5549983978271484,-0.8649988174438477,0.0066680908203125,1,0.019103413959868698,-1.6279075956777973,25.6299991607666,1.8936424066815698,25.38333320617676,1.1999954223981544,25.34000015258789,0.019103413959868698
11328,2017-07-26,26.29999923706055,26.38999938964844,25.979999542236328,26.183332443237305,20148300.0,0.004839545139598611,1.7640398871022278,0.38461828677068194,69.24800996702285,57.123231184956964,-0.845918482711081,-1.080900186013043,-0.5510552382959268,-1.5542774540660567,13.10334261186943,0.4099998474121129,0.021381851318484024,1.0241659164428754,0.10042164797759767,1.947910184908153,0.5622937822102365,1.4860380506755142,-1.4812064302577888,92.54142554782257,42.21955554356521,0.4618721342326392,7,-0.5133333206176793,-0.9166660308837926,-0.6816654205322301,-0.9916658401489293,-0.2766666412353551,2,0.013434769472615793,-1.1777822989119766,26.17333221435547,-1.6279075956777973,25.6299991607666,1.8936424066815698,25.38333320617676,0.013434769472615793
11329,2017-07-27,26.59333229064941,26.6200008392334,26.15999984741211,26.239999771118164,24157500.0,0.01115334836875248,1.262283548768362,3.0285611522551785,73.05697914980452,58.68830762259661,-0.9969183080856183,-1.3580121860688479,-0.8116140922856125,-1.8136762358418288,14.118645147215968,0.46000099182128906,0.16105034477557822,1.2629989624023388,0.1696858607467533,2.3563120640579243,0.7163424115745478,1.8096555132301297,-1.6174188255620798,98.14372275061444,42.376145885847876,0.5466565508277924,7,-0.691665649414059,-1.0949983596801722,-0.9749984741210902,-1.2849988937377894,-0.46999931335448863,3,-0.018049619994598975,1.7640398871022278,26.29999923706055,-1.1777822989119766,26.17333221435547,-1.6279075956777973,25.6299991607666,-0.018049619994598975
11330,2017-07-28,26.60333251953125,26.65333366394043,26.51333236694336,26.60000038146973,14925600.0,0.0003760427152394996,1.709673846835373,0.00943060114008332,93.40371404846393,62.885674951306804,-0.922613714377782,-1.334575506496634,-0.7881556677298711,-1.7892863298938124,14.767829191534016,0.1400012969970703,0.3083515823260967,1.2083325386047363,-0.024064549006439506,2.440729626215912,0.5921339947991484,1.8245310824103242,-1.4301285695463903,96.18312274867579,32.36097682620945,0.6161985438055887,7,-0.6849994659423828,-1.088332176208496,-0.9849987030029297,-1.2249994277954102,-0.003332138061519885,4,-0.014785118923346219,1.262283548768362,26.59333229064941,1.7640398871022278,26.29999923706055,-1.1777822989119766,26.17333221435547,-0.014785118923346219
11331,2017-07-31,26.663333892822266,26.78000068664551,26.56333351135254,26.60666656494141,18789600.0,0.0022554081616266153,-2.023260765422948,17.006296508317007,93.35108791179537,67.55962653056542,-0.8866944169196564,-1.3506767278097556,-0.8393165376104363,-1.8138269423727884,15.528948420958688,0.2166671752929723,0.40413896460949417,1.1965005874633796,-0.15619238256758194,2.549193557494341,0.5201541024478971,1.8728470724788622,-1.2829117828836267,88.13558335757897,17.021284515989805,0.6763464850154811,7,-0.6816673278808594,-1.0850000381469727,-1.0450000762939453,-1.130000114440918,0.029998779296875,0,-0.024503074768017052,1.709673846835373,26.60333251953125,1.262283548768362,26.59333229064941,1.7640398871022278,26.29999923706055,-0.024503074768017052
11332,2017-08-01,26.833332061767575,26.90999984741211,26.666667938232425,26.75,17179500.0,0.006375728167701933,1.0563175964281384,1.4705486368226481,93.3862598054503,72.87277619679627,-0.9297677741312746,-1.460621924874939,-1.011534080271641,-1.9473351650829898,16.01173647009464,0.24666595458984375,0.4395348636815939,1.2808321952819774,-0.19113016735650845,2.7527945579204633,0.5448510139627345,2.0168133766012204,-1.228977379555836,91.75615478641765,14.62398042141632,0.7359811813192436,8,-0.7866659164428675,-1.1899986267089808,-1.2424983978271449,-1.2666654586791957,-0.1266651153564453,1,-0.021490654867925785,-2.023260765422948,26.663333892822266,1.709673846835373,26.60333251953125,1.262283548768362,26.59333229064941,-0.021490654867925785
11333,2017-08-02,26.84333229064941,27.03666687011719,26.76666641235352,26.78000068664551,26019000.0,0.00037267935487173,-5.000000000000473,0.7599908445868091,92.28397269309949,77.49735602759635,-0.7780796408550579,-1.4059271564664648,-1.021319110682743,-1.9216942144250346,16.59403563928434,0.2700004577636719,0.4941098563898514,1.2039991378784158,-0.359288781067427,2.7672870568242587,0.42235517840549264,1.985643097351339,-1.003961478701605,77.94663487270013,0.0827138008832975,0.7816439594729219,8,-0.7333326339721644,-1.1366653442382777,-1.2524986267089808,-1.239998817443844,-0.5499992370605398,2,-0.024711238466645025,1.0563175964281384,26.833332061767575,-2.023260765422948,26.663333892822266,1.709673846835373,26.60333251953125,-0.024711238466645025
11334,2017-08-03,26.95666694641113,27.253332138061523,26.88999938964844,27.11333274841309,29840700.0,0.0042220784861795035,-1.5057351819210598,-2.4737381038433,90.95843805649011,81.65682515911888,-0.7129476832508068,-1.4519377332406478,-1.1324724607551637,-1.997568473604435,17.3463540856661,0.4099998474121129,0.5781396298526715,1.2273338317871065,-0.4237443383890209,2.878412001963234,0.4017947466990428,2.0528729168751703,-0.8778369228294451,59.91009683663506,-15.3055892523912,0.8255390850880631,8,-0.6583347320556605,-1.1416673660278285,-1.4275002479553187,-1.3533334732055629,-0.5966663360595703,3,-0.0346235071435711,-5.000000000000473,26.84333229064941,1.0563175964281384,26.833332061767575,-2.023260765422948,26.663333892822266,-0.0346235071435711
11335,2017-08-04,26.82666778564453,27.13333320617676,26.73666763305664,27.020000457763672,21425400.0,-0.004822523534717127,-1.1249961682692007,1.2340451435388664,84.88970234643021,84.33459171941408,-0.3985974695643755,-1.2508687086773982,-0.9981039484170324,-1.834582776812205,17.82682245041789,0.39666557312012074,0.6952304335992991,1.0115013122558594,-0.6819538389841604,2.704956463495879,0.1647737366358477,1.858228887875871,-0.5129373391668786,38.16446353639726,-34.227948812743755,0.8467275756200102,8,-0.3016681671142578,-1.0116682052612305,-1.5058341026306152,-1.2233343124389648,-0.2900009155273402,4,-0.02621774772661023,-1.5057351819210598,26.95666694641113,-5.000000000000473,26.84333229064941,1.0563175964281384,26.833332061767575,-0.02621774772661023
11336,2017-08-07,27.09333229064941,27.149999618530273,26.84666633605957,26.85666656494141,16453500.0,0.009940276859415897,-1.3636404170413252,-1.224137250646162,88.95712843915935,86.61503249085735,-0.4870807642606323,-1.376785843161958,-1.2589297045920134,-2.065630078364901,17.148323412576477,0.3233318328857422,0.8124789284704761,1.1439991950988748,-0.5053199702475446,2.7933183604452942,0.3193396124256651,1.9686587777720845,-0.5916815058549822,72.72718405883252,1.137719407831284,0.8246595826732092,8,-0.47666645050048473,-1.2783327102661097,-1.6699986457824672,-1.4666652679443324,-0.4733314514160121,0,-0.018208609553352795,-1.1249961682692007,26.82666778564453,-1.5057351819210598,26.95666694641113,-5.000000000000473,26.84333229064941,-0.018208609553352795
11337,2017-08-08,27.196666717529297,27.28666687011719,26.96666717529297,27.05666732788086,22144200.0,0.0038140168869353896,-1.0000000000000222,0.5915490687534933,94.00003169136848,89.36525712689574,-0.4805216706377955,-1.3354139445747464,-1.3531699871718104,-2.131639683747135,16.515216858764678,0.3199996948242223,0.9346280766438717,1.1120002746582038,-0.47618573018341337,2.700186279499821,0.31790727223739523,1.9060932770790124,-0.5446796620814496,83.63631319401523,9.856041259456916,0.7940930024208092,8,-0.47333335876464844,-1.364999771118164,-1.7708330154418945,-1.5699996948242188,-0.6366672515869105,1,-0.01850719614421492,-1.3636404170413252,27.09333229064941,-1.1249961682692007,26.82666778564453,-1.5057351819210598,26.95666694641113,-0.01850719614421492
11338,2017-08-09,27.203332901000977,27.32999992370605,26.96666717529297,27.03666687011719,19819500.0,0.00024511031226426283,-1.369571031402941,1.1904768392370317,93.87758401849756,91.67865766786164,-0.3861861695742377,-1.202366313322301,-1.350691967050743,-2.09763605684293,16.043557839521867,0.3633327484130824,1.0295503468413756,0.9908331871032701,-0.5196799329935828,2.501346307200123,0.2355766270548436,1.7460897471516965,-0.42440988261926194,78.6515878705277,-0.2666668991953287,0.7552565600484256,8,-0.28166675567626953,-1.3499994277954102,-1.7774991989135742,-1.5766658782958984,-0.4099998474121058,2,-0.018257540588769938,-1.0000000000000222,27.196666717529297,-1.3636404170413252,27.09333229064941,-1.1249961682692007,26.82666778564453,-0.018257540588769938
11339,2017-08-10,26.886667251586914,27.13333320617676,26.85000038146973,27.023332595825195,24135000.0,-0.011640693093249999,-1.6984196185287017,-0.8199951934631273,81.36305829809118,90.34080702893132,-0.026300985353319817,-0.7783269725957993,-1.03320900024368,-1.7422081298340188,16.43391353650993,0.35333251953124645,1.0501787581740203,0.5806674957275391,-0.8474321901106237,2.0087671815657018,-0.1333823471915423,1.2947173386466204,0.4433326721191371,25.280879010663103,-55.47973278505181,0.7140498429190806,8,0.05999946594238281,-1.0333337783813477,-1.4608335494995117,-1.260000228881836,-0.21999931335448863,3,-0.022067971178652668,-1.369571031402941,27.203332901000977,-1.0000000000000222,27.196666717529297,-1.3636404170413252,27.09333229064941,-0.022067971178652668
11340,2017-08-11,26.79999923706055,27.083332061767575,26.78666687011719,26.90999984741211,23716500.0,-0.0032234569541618185,-3.341483838553128,0.8048903031317777,76.15500525729198,88.43013117843095,0.10191546230258197,-0.6166902147597604,-0.9597164842568624,-1.6164624650098638,17.863571288665053,0.2966651916503835,1.0588996306992122,0.4263328552246115,-0.9579004044403554,1.8105661148895784,-0.26578377460787195,1.118449485057095,0.5300006866455007,2.4538111302626495,-74.77259508909619,0.6921166298324837,8,0.19833469390868785,-0.946665763854984,-1.374165534973148,-1.1733322143554723,-0.11666679382324574,4,-0.016417859672941182,-1.6984196185287017,26.886667251586914,-1.369571031402941,27.203332901000977,-1.0000000000000222,27.196666717529297,-0.016417859672941182
11341,2017-08-14,26.899999618530273,27.07999992370605,26.833332061767575,26.86333274841309,23376000.0,0.003731357623750764,-4.103389763623791,-0.3333333333333118,70.26024677124485,85.86057417463036,0.04360174482233958,-0.6356032341591131,-1.0699603220817409,-1.678269841320919,19.60592420355628,0.2800006866455007,1.0292752333999111,0.4541666030883782,-0.878299366291003,1.7866325724677594,-0.2120663816013142,1.1203995877780706,0.40826698303222386,20.858798790997398,-52.523078412990245,0.6662329846896908,8,0.13333415985107422,-1.046666145324707,-1.4433326721191406,-1.2733325958251953,-0.06666755676269887,0,-0.013506793812844475,-3.341483838553128,26.79999923706055,-1.6984196185287017,26.886667251586914,-1.369571031402941,27.203332901000977,-0.013506793812844475
11342,2017-08-15,26.92333221435547,27.13333320617676,26.84666633605957,26.94333267211914,21198300.0,0.0008673827567313719,-2.3077160086271813,-0.5454640033292247,68.44181904776963,83.21144599181592,0.03841833933716643,-0.5680861376482973,-1.1103538004600324,-1.6608102647605776,21.33787376716563,0.28666687011719105,0.9554537418614402,0.40133256912231374,-0.8511741627746545,1.653839301019282,-0.2249207968261686,1.027585935070796,0.3640703979492166,25.153143791927725,-43.91301469011098,0.6262533659484837,8,0.1100015640258789,-1.036665916442871,-1.6291651725769043,-1.3233318328857422,-0.25333213806152344,1,-0.011266487101486478,-4.103389763623791,26.899999618530273,-3.341483838553128,26.79999923706055,-1.6984196185287017,26.886667251586914,-0.011266487101486478
11343,2017-08-16,26.99333381652832,27.14666748046875,26.84666633605957,27.09000015258789,34608000.0,0.002600034855103406,1.8571402621229598,4.833206179668129,63.63641092598298,80.17566519953735,-0.009016044329484885,-0.5311686716050943,-1.1826624951881044,-1.68786790257694,22.87073457462494,0.3000011444091797,0.8790819849387113,0.3861675262451172,-0.738759621929507,1.5110946744197413,-0.1762960478421931,0.9486311003324275,0.27403936608886426,57.40738778451193,-7.6509817757550636,0.5624635740873113,8,0.039999961853027344,-1.0516672134399414,-1.6991667747497559,-1.3933334350585938,-0.4833335876464808,2,-0.016053383903273155,-2.3077160086271813,26.92333221435547,-4.103389763623791,26.899999618530273,-3.341483838553128,26.79999923706055,-0.016053383903273155
11344,2017-08-17,26.56666755676269,26.60333251953125,26.11000061035156,26.28333282470703,51881100.0,-0.015806356586616777,1.7663627369715966,-2.9310589767368076,49.02659384307809,76.19087536583157,0.398407861002422,-0.00831809939765904,-0.7656729217759128,-1.220568861417675,23.672138061900412,0.8833332061767614,0.7762291793852256,-0.10183210372925089,-1.056778743428719,0.8531145359702172,-0.5793054235789832,0.3756412161204814,0.6814773733544932,44.05146528503495,-16.36469515793594,0.4774733198497332,8,0.15333271026611328,-0.4833345413208008,-1.3191671371459925,-0.9666671752929652,-0.1833343505859304,3,0.008531950661176513,1.8571402621229598,26.99333381652832,-2.3077160086271813,26.92333221435547,-4.103389763623791,26.899999618530273,0.008531950661176513
11345,2017-08-18,26.43666648864746,26.78333282470703,26.426666259765625,26.540000915527344,29259000.0,-0.004893390103876127,-4.783709385583719,-0.36470794148732527,44.197932056060395,71.21763132326501,0.522182501421316,0.21570129399188076,-0.6446945487624234,-1.0537912419660316,24.555310179405705,0.35666656494140625,0.6876335659118098,-0.28449983596801687,-1.0353944471549568,0.46639477521892303,-0.659947141561485,0.0909474696254513,0.7431897822837854,31.511171786455733,-24.34947530282669,0.37544730559346956,8,0.2833337783813441,-0.18000030517578125,-1.1891660690307617,-0.8366661071777344,0.02666664123534801,4,0.008700092717201402,1.7663627369715966,26.56666755676269,1.8571402621229598,26.99333381652832,-2.3077160086271813,26.92333221435547,0.008700092717201402
11346,2017-08-21,26.56999969482422,26.690000534057614,26.26333236694336,26.373332977294922,28841700.0,0.005043495413236565,-1.0480009521455147,-1.9032061575945511,43.13046455020774,65.56545719646938,0.3428635619250926,0.16485347383719073,-0.790952680112941,-1.1514345989797903,25.653616465074652,0.42666816711425426,0.6092286707455941,-0.19816665649414134,-0.7537656081375559,0.3574322951492732,-0.4759661323158504,0.07963281932756772,0.5456652364722459,44.37289333078221,-6.660231225187346,0.27779947582170805,8,0.1500005722045863,-0.31333351135253906,-1.3041658401489258,-0.9699993133544922,-0.1399993896484375,0,0.00426544033552112,-4.783709385583719,26.43666648864746,1.7663627369715966,26.56666755676269,1.8571402621229598,26.99333381652832,0.00426544033552112
11347,2017-08-22,26.67333221435547,26.71999931335449,26.56999969482422,26.60000038146973,19638300.0,0.0038890673962401756,-1.2499964237178496,0.3728736301037546,45.771142862294255,60.22029706800233,0.17599723290368985,0.10635310603262838,-0.904341617822098,-1.2226380827403105,25.646704297548776,0.14999961853026988,0.5484311560066821,-0.11983413696288991,-0.6030131469650328,0.363344873039253,-0.3614236419639596,0.12175536803817977,0.3819928576843026,54.34065853191849,6.434649864542344,0.24158950500107076,8,-0.0449981689453125,-0.41666603088378906,-1.3816652297973633,-1.0733318328857422,-0.356664657592777,1,0.005998494905934404,-1.0480009521455147,26.56999969482422,-4.783709385583719,26.43666648864746,1.7663627369715966,26.56666755676269,0.005998494905934404
11348,2017-08-23,26.65333366394043,26.85333251953125,26.626667022705078,26.78333282470703,23397900.0,-0.0007497582324669239,-1.4727265160894307,-1.772752100293997,42.08694734914681,55.85628474034185,0.12267434056096249,0.1625119023364867,-0.8978480510679034,-1.172908583390857,25.57134353286535,0.22666549682617188,0.4428970661409011,-0.15749940872192525,-0.5876869826498812,0.2726881652060307,-0.372593195685905,0.05759437824205449,0.34527194039804954,73.09427281124923,25.603474313183362,0.21509378696397832,8,-0.024999618530273438,-0.39666748046875,-1.3616666793823242,-1.0533332824707031,-0.6066665649414062,2,0.0006253031070579951,-1.2499964237178496,26.67333221435547,-1.0480009521455147,26.56999969482422,-4.783709385583719,26.43666648864746,0.0006253031070579951
11349,2017-08-24,26.11333274841309,26.959999084472656,25.95000076293945,26.8700008392334,57384000.0,-0.02026016416317611,1.156584847337112,5.820561350998402,34.67044529500929,51.2468891889771,0.6050713158302479,0.7006303378849559,-0.3819889020107148,-0.6046843575652652,25.331642076367512,1.0099983215332067,0.29528550365807504,-0.6735003471374483,-1.1979994145680273,-0.14900127970686938,-0.9357498808527396,-0.4112508134221571,-0.003332138061530543,16.17151058485892,-31.15650612484809,0.26224953371529014,8,0.4350013732910121,0.1433334350585902,-0.8491659164428746,-0.5133323669433629,0.03666687011718395,3,0.015190228083501012,-1.4727265160894307,26.65333366394043,-1.2499964237178496,26.67333221435547,-1.0480009521455147,26.56999969482422,0.015190228083501012
11350,2017-08-25,26.209999084472656,26.36333274841309,26.15999984741211,26.166667938232425,29706600.0,0.0037018000341393353,-6.176371592056672,-0.05726572425335821,29.520878382262538,46.72029270131241,0.4647897913018113,0.6039504052970628,-0.4915329726936619,-0.6732367650737103,25.0213886135897,0.25,0.14186076383282398,-0.5571673393249519,-1.137194742692813,0.0228600640429093,-0.8471810410088843,-0.2671536376410195,-0.2599983215332067,25.742450852643174,-17.613782986529735,0.2900137016839313,8,0.3383350372314453,0.04666709899902344,-0.9458322525024414,-0.6099987030029297,0.1966686248779297,4,0.006613282249475327,1.156584847337112,26.11333274841309,-1.4727265160894307,26.65333366394043,-1.2499964237178496,26.67333221435547,0.006613282249475327
11351,2017-08-28,26.01000022888184,26.15333366394043,25.953332901000977,26.136667251586914,25864500.0,-0.007630631918232322,1.5000119209403238,-2.923232678933162,23.668629036012376,41.745493811117164,0.5869944813644352,0.7931592061452157,-0.26756364259552257,-0.4440855055729891,24.621018447655597,0.2566661834716797,0.020412640651009895,-0.7244995117187472,-1.3955910349359648,-0.0534079885015295,-1.0600452733273578,-0.38895375011013655,0.9499988555908168,5.940551054709575,-30.985396153230354,0.335545761608609,8,0.5383338928222621,0.32666587829589133,-0.7908339500427282,-0.4099998474121129,0.35333251953125,0,0.017429177124634654,-6.176371592056672,26.209999084472656,1.156584847337112,26.11333274841309,-1.4727265160894307,26.65333366394043,0.017429177124634654
11352,2017-08-29,26.25666618347168,26.32666778564453,25.833332061767575,25.88999938964844,22995600.0,0.009483504514388175,-1.0555593084292478,-2.8947297093811706,31.016030917424857,38.1210071434996,0.2635300104778544,0.5281545277605275,-0.4896926200910059,-0.6586978140614015,23.807396607580905,0.4933357238769567,-0.07484819410398558,-0.4490002632141099,-1.1510511098339435,0.25305058340572373,-0.8000256865240267,-0.09797483990419309,0.6831995773315427,37.57402259699562,5.681287715997414,0.351025423309917,8,0.1399993896484375,0.3066673278808594,-1.1641664505004883,-0.6566658020019531,0.21333312988280895,1,0.006601528179278615,1.5000119209403238,26.01000022888184,-6.176371592056672,26.209999084472656,1.156584847337112,26.11333274841309,0.006601528179278615
11353,2017-08-30,26.18000030517578,26.36666679382324,26.17333221435547,26.273332595825195,17489400.0,-0.0029198633886033942,-2.624962002682097,-0.2545425225890713,34.319512102218,36.48688695007069,0.23768702418540144,0.582439170242445,-0.38930453738439397,-0.557922582279641,22.70051576169813,0.19333457946776988,-0.15821482586968472,-0.4924995422363274,-1.2289963210875285,0.2439972366148737,-0.8607479316619298,-0.12425115281072507,0.7156041076660138,30.769360993265813,-1.8787747967023662,0.36824838942560123,8,0.21666526794433594,0.4016656875610316,-0.7333335876464844,-0.5799999237060547,0.15333175659179332,2,0.005220292207555488,-1.0555593084292478,26.25666618347168,1.5000119209403238,26.01000022888184,-6.176371592056672,26.209999084472656,0.005220292207555488
11354,2017-08-31,26.023332595825195,26.25,26.020000457763672,26.20000076293945,24584400.0,-0.005984251624306269,-1.5090980971504073,1.8928943657653963,33.28549907847889,35.274394397006084,0.3455117682757809,0.7015684145608212,-0.21776820541573016,-0.378663352064887,21.308073403873635,0.22999954223632812,-0.24777080530255802,-0.6025005340576186,-1.3803034017705507,0.17530233365531345,-0.9914019679140829,-0.21359910020115436,0.8297809229736295,35.62500670550562,-0.8077049450769564,0.3889014338564655,8,0.3733329772949219,0.5583333969116175,-0.43833303451538086,-0.42333221435546875,0.8199996948242152,3,0.000896676207319036,-2.624962002682097,26.18000030517578,-1.0555593084292478,26.25666618347168,1.5000119209403238,26.01000022888184,0.000896676207319036
11355,2017-09-01,26.123332977294922,26.166667938232425,26.06999969482422,26.10333251953125,19423200.0,0.003842720032167124,-1.2308200184868112,-0.11320917678812643,33.28549907847899,34.18050934459178,0.21947057713174445,0.5756902020268981,-0.2936942371347797,-0.45723066819461167,20.339272651595106,0.14333534240723012,-0.33422186645665164,-0.4673334121704116,-1.2701023087987373,0.33543548445791416,-0.8687178604845727,-0.06594896385625049,0.6889892832226536,54.37502905718878,15.312522017585088,0.4013844483141626,9,0.2733325958251953,0.458333015441891,-0.42333269119262695,-0.5233325958251953,1.9200000762939489,4,0.0010207978154443964,-1.5090980971504073,26.023332595825195,-2.624962002682097,26.18000030517578,-1.0555593084292478,26.25666618347168,0.0010207978154443964
11356,2017-09-05,26.60000038146973,26.6299991607666,25.96666717529297,25.983333587646484,36205500.0,0.018246806584332198,-1.0410226915932825,30.832633988174887,44.1776980339655,34.00345991922192,-0.28216652098213046,0.06342018131391214,-0.7329447893334944,-0.9095288213594372,18.843970573527603,0.6633319854736328,-0.35511386987774074,0.03400058746338175,-0.7332673377695791,0.8012685126963426,-0.34963337515310045,0.41763455007986394,0.1731622710978442,96.23446489323288,53.12348303287219,0.38363396261648075,9,-0.20333480834961293,-0.01833438873291726,-0.8833336830139196,-1.0000000000000036,1.9766674041748011,1,-0.007268145464156661,-1.2308200184868112,26.123332977294922,-1.5090980971504073,26.023332595825195,-2.624962002682097,26.18000030517578,-0.007268145464156661
11357,2017-09-06,26.69333267211914,26.79999923706055,26.57333374023437,26.626667022705078,25278300.0,0.00350873268086227,-1.6153880012324233,0.10810643621775874,44.64283159798499,34.287447057981716,-0.41612319051589,-0.0733128554688598,-0.7940966261970885,-0.9761582510682238,17.146533475653385,0.22666549682617898,-0.3529354346756861,0.15249958038329936,-0.5586345713760466,0.8636337321426453,-0.2030674954963736,0.5080666562629723,-0.860000610351566,87.19999267576969,44.001435352175584,0.3555670758796733,9,-0.29666709899902344,-0.11166667938232777,-0.913332462310791,-1.093332290649414,2.006668090820309,2,-0.01236263481070432,-1.0410226915932825,26.60000038146973,-1.2308200184868112,26.123332977294922,-1.5090980971504073,26.023332595825195,-0.01236263481070432
11358,2017-09-07,26.70666694641113,26.920000076293945,26.666667938232425,26.773332595825195,20462400.0,0.0004995357625732222,-2.454599838739162,-1.0000000000000533,52.93294973227846,36.31661421767829,-0.47058341750998167,-0.13256035556492307,-0.7799123975829154,-0.9642506648507698,15.379996915973877,0.2533321380615199,-0.3584352873935899,0.1906671524047816,-0.4547037291493865,0.8360380339589497,-0.13201828837230067,0.5133525931818639,-0.8540015411376949,77.62238881519546,33.10524893689828,0.3226854407770838,9,-0.33000087738036754,-0.1250009536743164,-0.8616671562194789,-1.0633335113525355,2.1666660308837926,3,-0.008861743531363597,-1.6153880012324233,26.69333267211914,-1.0410226915932825,26.60000038146973,-1.2308200184868112,26.123332977294922,-0.008861743531363597
11359,2017-09-08,26.29333305358887,26.626667022705078,25.90999984741211,26.57999992370605,29998800.0,-0.015476805610061484,2.7719218993123524,4.300068665598199,47.315851435298725,38.293833445793425,-0.032443077863572256,0.24669126993030943,-0.3486685722378233,-0.529951088266106,14.07293535171274,0.7966670989990199,-0.38972532648332603,-0.19300003051757386,-0.8209416670535852,0.43494160601843745,-0.5069708487855813,0.12097078775043357,-0.3979742614746158,37.95377418885804,-7.869447144218576,0.3139708182680065,9,0.08333301544189098,0.2883329391479421,-0.3849997520446813,-0.5866661071777379,2.2866668701171804,4,0.0015212604692291798,-2.454599838739162,26.70666694641113,-1.6153880012324233,26.69333267211914,-1.0410226915932825,26.60000038146973,0.0015212604692291798
11360,2017-09-11,26.36000061035156,26.45000076293945,26.21999931335449,26.38333320617676,21000600.0,0.0025355308369163776,1.936169176639732,0.08139271836911181,45.966725669941034,40.77139973845216,-0.08447916996747296,0.15322594736560546,-0.3900496062028971,-0.5760104957646099,12.919530135458485,0.23000144958496094,-0.4132178865022702,-0.10433254241943857,-0.716639537762628,0.5079744529237509,-0.4104860400910333,0.20182095525215615,-0.4500007629394496,44.554520887350904,-1.3921700686409864,0.3061534976715955,9,0.01666545867920277,0.2216653823852539,-0.3033347129821742,-0.5450010299682582,2.2999992370605504,0,0.018335799283253795,2.7719218993123524,26.29333305358887,-2.454599838739162,26.70666694641113,-1.6153880012324233,26.69333267211914,0.018335799283253795
11361,2017-09-12,26.53666687011719,26.636667251586914,26.38999938964844,26.433332443237305,18015000.0,0.006702058257777699,-1.5964965115696024,-4.428758276791087,47.447097789280505,42.597073835325006,-0.19956796371879193,-0.054869111700075024,-0.5361686600423248,-0.7347173993652341,11.544118279895125,0.2766666412353551,-0.3665161758544144,0.09050035476684926,-0.4880087420217407,0.6690094515554392,-0.1987541936274475,0.379754903161146,-0.6266670227050817,62.04622581114266,16.452399067907457,0.289254548394295,9,-0.12166690826416371,0.0449991226196218,-0.36666727066040394,-0.7216672897338903,2.203332901000973,1,0.05677676819195132,1.936169176639732,26.36000061035156,2.7719218993123524,26.29333305358887,-2.454599838739162,26.70666694641113,0.05677676819195132
11362,2017-09-13,26.6200008392334,26.893333435058594,26.53000068664551,26.53666687011719,26471100.0,0.003140332940986257,-6.5172549870765035,0.8064492312235199,49.39173714802826,44.271765507081696,-0.2524954958790957,-0.17085279077183912,-0.5839185497131893,-0.8001702429306761,9.777716749840023,0.3633327484130824,-0.3109455226566382,0.18900089263916087,-0.35149136900565026,0.729493154283972,-0.08124523818324292,0.45924702346156465,-0.6696009826660152,70.29711197267015,27.017741209772538,0.2702461308224051,9,-0.2050008773803711,-0.038334846496585584,-0.40416812896728516,-0.8050012588500977,2.179998397827152,2,0.07350363954637196,-1.5964965115696024,26.53666687011719,1.936169176639732,26.36000061035156,2.7719218993123524,26.29333305358887,0.07350363954637196
11363,2017-09-14,26.559999465942386,26.60666656494141,26.406667709350586,26.59666633605957,20817900.0,-0.0022539959203374815,6.058700774149358,-0.4399990844796172,59.88199768417725,47.22693201882597,-0.14854357968742704,-0.15281520212755595,-0.48786678226077385,-0.721603535976179,7.977280790433736,0.2133331298828125,-0.2180017866788866,0.15066623687744496,-0.3258692900495994,0.6272017638044893,-0.08760152658607723,0.38893400034096715,-0.5708156005859415,66.10163902628298,18.592188784991976,0.23826776346352233,9,-0.14499950408935902,0.02166652679442649,-0.28249931335449574,-0.7283325195312536,2.5866680145263636,3,0.08057233960946286,-6.5172549870765035,26.6200008392334,-1.5964965115696024,26.53666687011719,1.936169176639732,26.36000061035156,0.08057233960946286
11364,2017-09-15,26.79333305358887,26.916667938232425,26.42333221435547,26.60333251953125,39953400.0,0.008785150313940449,1.2595341157765332,-5.181803995006841,62.16967955783538,50.436285405421124,-0.29185819052616324,-0.3882001217269,-0.6833072709868553,-0.9362635334172715,8.537519030692922,0.4933357238769567,-0.14715500875520604,0.37266654968262003,-0.12970507355261063,0.8750381729178507,0.12148073806500648,0.6238523613002336,-0.7669165397949271,82.29647780317877,30.710371553581098,0.25118581161761466,9,-0.3783330917358434,-0.3033332824707067,-0.405833244323734,-0.9399995803833043,2.7566661834716797,4,0.07763124951814993,6.058700774149358,26.559999465942386,-6.5172549870765035,26.6200008392334,-1.5964965115696024,26.53666687011719,0.07763124951814993
11365,2017-09-18,26.666667938232425,27.040000915527344,26.649999618530273,26.73666763305664,24528300.0,-0.004727486315461604,-6.548192993465983,-0.3684184108818697,64.1320026237649,52.65343035984328,-0.08941924522695999,-0.25657512061986765,-0.5179351925485669,-0.7934943125358238,8.763862283101002,0.3900012969970703,-0.08370246662987313,0.23450136184692738,-0.279800945328887,0.7488036690227418,-0.022649791740981584,0.49165251543483635,-0.60450808193848,42.56429216991232,-14.184475968708256,0.25715115358790797,9,-0.19166755676269887,-0.17666816711426137,-0.2666678428649938,-0.813334465026859,2.659999847412106,0,0.07174994603395701,1.2595341157765332,26.79333305358887,6.058700774149358,26.559999465942386,-6.5172549870765035,26.6200008392334,0.07174994603395701
11366,2017-09-19,26.683332443237305,26.81999969482422,26.56666755676269,26.726667404174805,18523200.0,0.0006249189078844086,1.20289254142275,0.6190735694823203,60.19106887408781,54.38101227941026,-0.10395162163247562,-0.27859752028290075,-0.4723344683735604,-0.7938475518710106,9.367260647140252,0.253332138061527,0.0021936325580398375,0.24549922943115376,-0.27761929564704957,0.7686177545093571,-0.016060033107947902,0.5070584919702554,-0.5625021233893541,43.68391412110863,-14.850440801687498,0.2615592625391016,9,-0.20833206176757812,-0.19333267211914062,-0.25749874114990234,-0.8299989700317383,2.8100013732910156,1,0.07407873092237316,-6.548192993465983,26.666667938232425,1.2595341157765332,26.79333305358887,6.058700774149358,26.559999465942386,0.07407873092237316
11367,2017-09-20,26.833332061767575,26.85333251953125,26.623332977294922,26.72333335876465,15954600.0,0.005621472462233212,2.0666683620919852,-2.5383362676055516,65.07687784231469,55.730337624969835,-0.2592687793056747,-0.4384766789016261,-0.5596211061372642,-0.9251142279993623,9.950196888501612,0.22999954223632812,0.09138963927143706,0.38749885559081676,-0.1553069680796959,0.9303046792613294,0.11609594375556043,0.6589017674260731,-0.6573515061788591,67.36806917051344,5.101798231531724,0.2714029118352561,9,-0.358331680297848,-0.3433322906494105,-0.38999843597411754,-0.9799985885620082,2.706668853759769,2,0.07105594284607064,1.20289254142275,26.683332443237305,-6.548192993465983,26.666667938232425,1.2595341157765332,26.79333305358887,0.07105594284607064
11368,2017-09-21,26.670000076293945,26.85666656494141,26.57333374023437,26.85666656494141,19290900.0,-0.006086906579386264,2.035711731227034,-1.6969880876004408,64.87732699578413,57.68161268724599,-0.11363488670058786,-0.28863029290149456,-0.3392317072811082,-0.7440750326598291,10.171925537375525,0.28333282470703836,0.11709690786302929,0.223333549499511,-0.3208629567507941,0.7675300557498161,-0.04876470362563978,0.4954318026246618,-0.4421782991089138,40.000061859751575,-24.577146926299612,0.2720982531251519,9,-0.039999961853027344,-0.18000030517578125,-0.21000003814697266,-0.8166666030883789,2.7199993133544957,3,0.07986498517710494,2.0666683620919852,26.833332061767575,1.20289254142275,26.683332443237305,-6.548192993465983,26.666667938232425,0.07986498517710494
11369,2017-09-22,26.51000022888184,26.69333267211914,26.416667938232425,26.6299991607666,17265900.0,-0.00599924435524557,1.243234047817855,0.6428520338826871,58.65673592055424,59.091613826203016,0.08977177556726801,-0.10265245726531091,-0.13478525480310566,-0.5686620549066106,9.564152920303497,0.2766647338867152,0.13092446771171495,0.043500328063966975,-0.47798423763153153,0.5649848937594655,-0.2172419547837805,0.30424261091171445,-0.2334477033962692,14.97310330899686,-48.79220865143328,0.26074228284774903,9,0.20499992370605113,-0.07333374023437855,-0.02250003814697621,-0.6566667556762731,2.473333358764645,4,0.09945934473113827,2.035711731227034,26.670000076293945,2.0666683620919852,26.833332061767575,1.20289254142275,26.683332443237305,0.09945934473113827
11370,2017-09-25,26.38333320617676,26.70000076293945,26.28666687011719,26.30666732788086,25643400.0,-0.00477808455720341,-6.085716154135709,-0.638888005849303,44.24776789331248,58.736132726651014,0.24596213525288846,0.03970166858533375,0.021910567899535494,-0.4284393579542858,9.025038319663665,0.4133338928222585,0.11223200821022061,-0.09183340072631552,-0.6009846072306466,0.4173178057780156,-0.3464090039784793,0.16274220252584826,0.6566677093505824,16.95901540603124,-40.93530852961916,0.2545756032521648,9,0.28000068664550426,0.05333328247069957,0.018333435058586645,-0.529999732971195,2.7199993133544886,0,0.12002524495814737,1.243234047817855,26.51000022888184,2.035711731227034,26.670000076293945,2.0666683620919852,26.833332061767575,0.12002524495814737
11371,2017-09-26,26.46333312988281,26.51333236694336,26.30666732788086,26.34666633605957,17505900.0,0.0030322144317731503,-1.101698202872688,1.521756437367715,43.85027610672161,58.1204148331725,0.1726185556955393,-0.004842607619533368,-0.026834207490171735,-0.4973677938607146,8.036048800835124,0.2066650390625,0.14437352319365715,-0.03450012207031605,-0.4944430827520776,0.4254428386114455,-0.2644716024111986,0.1954713582705665,0.561601104736333,30.994097254753743,-22.235167168605724,0.229971480340881,9,0.20000076293945668,-0.02666664123534801,0.025000095367435193,-0.6099996566772425,2.85000038146973,1,0.10820007599603554,-6.085716154135709,26.38333320617676,1.243234047817855,26.51000022888184,2.035711731227034,26.670000076293945,0.10820007599603554
11372,2017-09-27,26.43000030517578,26.523332595825195,26.22333335876465,26.47333335876465,18943800.0,-0.0012595852738364055,3.1860885996779644,-0.3714257687969116,42.68076693682423,56.20916697235549,0.19686829129608086,0.04441919000951344,0.03983768549414535,-0.45389649062585136,7.556198531605304,0.2999992370605469,0.17761691163871518,-0.07649965286254812,-0.5236634098664013,0.370664104141305,-0.30008153136447646,0.14708222563938023,0.5801685821533233,32.63162966911492,-16.788663083553217,0.22358187850192712,9,0.20166683197021484,0.0066661834716796875,0.05833292007446289,-0.5766668319702148,3.170000076293949,2,0.11590365024523464,-1.101698202872688,26.46333312988281,-6.085716154135709,26.38333320617676,1.243234047817855,26.51000022888184,0.11590365024523464
11373,2017-09-28,26.31666755676269,26.36000061035156,26.040000915527344,26.333332061767575,37118400.0,-0.004288034321017209,8.142639165145262,0.38456798274571946,50.733791098059314,54.93851269904704,0.3040261190041953,0.1776224764155785,0.18942607462104277,-0.3289588490619302,7.318622009777412,0.3899993896484375,0.19184715941693042,-0.19666576385498402,-0.626669115584015,0.2333375878740469,-0.4116674397194977,0.018335912009529665,0.6620279094238342,41.91919775741956,-8.581753903733492,0.215001675864515,9,0.223333358764652,0.11999893188476918,0.1258325576782262,-0.46333408355712535,3.576665878295902,3,0.1224825807375578,3.1860885996779644,26.43000030517578,-1.101698202872688,26.46333312988281,-6.085716154135709,26.38333320617676,0.1224825807375578
11374,2017-09-29,26.046667098999023,26.333332061767575,25.99333381652832,26.28333282470703,31060200.0,-0.010259675058831075,1.0198063554833112,14.201785509900423,41.263915611329644,52.39761414210979,0.510676804733567,0.4737501467383112,0.49168038550222803,-0.05199916439671881,6.772613116085976,0.33999824523925426,0.1862882609656964,-0.46783294677734233,-0.8923297061765929,-0.04333618737809175,-0.6800813264769658,-0.2555845670777188,0.8757066941479508,7.547159626123865,-41.90052677005593,0.21224837969962443,9,0.37833309173583984,0.3899993896484375,0.39583301544189453,-0.19333362579345703,3.5200004577636683,4,0.12835931284190694,8.142639165145262,26.31666755676269,3.1860885996779644,26.43000030517578,-1.101698202872688,26.46333312988281,0.12835931284190694
11375,2017-10-02,26.149999618530273,26.27666664123535,25.833332061767575,25.96666717529297,23127600.0,0.003967206980397986,1.0305408864370147,-0.7746472062604266,38.75964350230016,50.0163446563556,0.3646995842704861,0.3926491863699546,0.42107048901166877,-0.14759449207744524,6.328352361610542,0.443334579467777,0.15611915758396577,-0.36583375930786133,-0.7852949298406955,0.05362741122497283,-0.5755643445742784,-0.15610317404144425,0.6980509764872096,45.893813284535014,-1.879267005853123,0.20973058526641675,10,0.19499969482421875,0.2866668701171875,0.2525005340576172,-0.29666614532470703,3.5,0,0.10834929294256934,1.0198063554833112,26.046667098999023,8.142639165145262,26.31666755676269,3.1860885996779644,26.43000030517578,0.10834929294256934
11376,2017-10-03,26.406667709350586,26.553333282470703,26.25,26.27666664123535,23810100.0,0.009815223501511428,-2.3090719933416564,0.7091001779044726,44.36619150758064,47.7151572858296,0.07225819908677877,0.12728017775406286,0.19283019889142494,-0.3919205623360007,6.842194563401913,0.4033336639404297,0.103034654431994,-0.09949903488159251,-0.5197034042314215,0.32070533446823646,-0.3096012195565052,0.1106031497933202,0.3399110323419059,79.62981604713273,33.27221041471675,0.21010218467491426,10,-0.06166839599609375,0.029998779296875,-0.0041675567626953125,-0.5533342361450195,3.679998397827145,1,0.10212060226083652,1.0305408864370147,26.149999618530273,1.0198063554833112,26.046667098999023,8.142639165145262,26.31666755676269,0.10212060226083652
11377,2017-10-04,26.36333274841309,26.59333229064941,26.35666656494141,26.42333221435547,18520200.0,-0.0016410613188483358,-5.454651858402908,-0.46153056134273507,44.76020213189789,45.47992118984224,0.0468381087920946,0.1524404604039944,0.2471595960527928,-0.3341348818145988,7.017362141845219,0.2366657257080007,0.04997690638518293,-0.12633399963378622,-0.541479148737551,0.28881114946997855,-0.3339065741856686,0.08123857491809616,0.2919213252869106,69.73691145136732,24.807849619782786,0.207572574551882,10,-0.09666633605957742,0.07333374023437145,0.07916736602782848,-0.5099992752075231,3.7366676330566406,2,0.11189786932826329,-2.3090719933416564,26.406667709350586,1.0305408864370147,26.149999618530273,1.0198063554833112,26.046667098999023,0.11189786932826329
11378,2017-10-05,26.46999931335449,26.60333251953125,26.36000061035156,26.38999938964844,15416100.0,0.004046019748691343,-2.4762326462212125,-1.333343929808906,40.76187299864158,43.491603087407505,-0.10189769002387195,0.02860061818249804,0.14887014211345573,-0.42867073126989297,6.914068860445499,0.24333190917969105,0.00913750994047291,-0.007834053039555755,-0.4102316683632061,0.3945635622840946,-0.20903286070138094,0.19336475462226943,-0.6366672515869141,82.68400949214977,40.726800318546594,0.20119880766182574,10,-0.20333290100097656,-0.0333328247070277,0.01000022888183949,-0.6166658401489222,3.8366680145263707,3,0.1182471155764675,-5.454651858402908,26.36333274841309,-2.3090719933416564,26.406667709350586,1.0305408864370147,26.149999618530273,0.1182471155764675
11379,2017-10-06,26.333332061767575,26.38999938964844,26.083332061767575,26.26000022888184,18740100.0,-0.005163099929434534,2.2857245036630855,0.9166487852561737,40.53022175116406,43.07854240494656,0.007905049602836556,0.17751966710908818,0.2830426893429312,-0.27426391072307865,6.655001080223612,0.38666725158691406,-0.06478543781389234,-0.14650125503540323,-0.5454204552612794,0.2524179451904729,-0.3459608551483413,0.05295834507753483,-0.4845999908447247,64.93502633130348,22.10224695433945,0.19945960011293756,10,-0.11499977111816051,0.10333442687988637,0.15583372116089222,-0.47999858856200817,3.9966678619384766,4,0.13518993209597108,-2.4762326462212125,26.46999931335449,-5.454651858402908,26.36333274841309,-2.3090719933416564,26.406667709350586,0.13518993209597108
11380,2017-10-09,26.84333229064941,27.126667022705078,26.46666717529297,26.5,40479000.0,0.01936709823449534,-2.2195276264555237,4.68189975810897,53.55029135023308,44.156321876447834,-0.48051343130261515,-0.31032446154837956,-0.2238998186677712,-0.7634320837851369,6.232805999511964,0.7933349609375036,-0.11826038138234907,0.3393323898315401,-0.08666233715830884,0.7653271168213891,0.12633502633661564,0.5523297533264646,-0.9795082107543926,72.84335878085854,28.874088706112374,0.21299736349492407,10,-0.3633327484130824,-0.3633327484130824,-0.3541665077209437,-0.9899988174438441,3.520000457763679,0,0.10145295064808058,2.2857245036630855,26.333332061767575,-2.4762326462212125,26.46999931335449,-5.454651858402908,26.36333274841309,0.10145295064808058
11381,2017-10-10,28.04333305358887,28.29333305358887,27.53666687011719,27.559999465942386,75372000.0,0.04470386723773001,-1.8553506650544136,1.407772006333172,68.31483822093574,47.00455201912689,-1.601205556188642,-1.4668692346121652,-1.408770022985177,-1.9482915006030304,6.909857584121745,1.4500007629394602,-0.11460762253055634,1.463999843597417,0.6539359169223893,2.274063770272445,1.0589678802599032,1.869031806934931,-2.128995255981451,88.68778788221398,45.7087667827527,0.40503196333751434,10,-0.9800004959106481,-0.9800004959106481,-1.554167270660404,-2.1899995803833043,1.8999996185302699,1,0.057292282692331,-2.2195276264555237,26.84333229064941,2.2857245036630855,26.333332061767575,-2.4762326462212125,26.46999931335449,0.057292282692331
11382,2017-10-11,28.57666778564453,28.76333236694336,28.03333282470703,28.19333267211914,55683000.0,0.01901823620739007,-1.0758237288135593,0.7931067141267373,75.95279473821688,49.80666353469996,-2.0093135566752416,-1.9458648347839755,-1.9259452284508356,-2.4697763816919434,8.39324221943607,0.7299995422363281,-0.045417293246490686,1.899501228332518,0.69309454040188,3.105907916263156,1.296297884367199,2.502704572297837,-2.5195902726782258,93.03490447600585,47.626874134498735,0.6032033439653194,10,-1.2783355712890625,-1.2783355712890625,-2.0875020027160645,-2.723334312438965,4.6300010681152415,2,0.05284025180471685,-1.8553506650544136,28.04333305358887,-2.2195276264555237,26.84333229064941,2.2857245036630855,26.333332061767575,0.05284025180471685
11383,2017-10-12,28.70000076293945,28.790000915527344,28.35333251953125,28.56666755676269,38631000.0,0.004315862794782355,1.7872434972637048,0.347824139955617,80.10996174992653,54.122890883432945,-1.9657356446889374,-2.0033676984845137,-2.0316747513413596,-2.57925110000971,9.706754187094695,0.43666839599609375,0.030285275433158176,1.9158341407775836,0.41058850404080616,3.421079777514361,1.1632113224091931,2.668456959145974,-2.426422861654981,96.67487389663951,45.45828137609391,0.7526228183683891,10,-1.3883342742919886,-1.3883342742919886,-2.2108349800109828,-2.846667289733883,3.7900009155273544,3,0.04878047321650647,-1.0758237288135593,28.57666778564453,-1.8553506650544136,28.04333305358887,-2.2195276264555237,26.84333229064941,0.04878047321650647
11384,2017-10-13,28.873332977294922,28.983333587646484,28.74666786193848,28.74666786193848,28167000.0,0.006039449816994447,-2.736873014200036,0.9499892711536819,83.80087503217041,59.12747216452964,-1.8952438904680236,-2.12166035830494,-2.188680104411997,-2.737257125406476,11.018638749482173,0.2833328247070348,0.12552701071505723,1.9851663589477546,0.21342364983362216,3.756909068061887,1.0992950043906866,2.8710377135048226,-2.3481127745861663,95.6291143787828,38.423539630654524,0.8858713545570664,10,-1.3400001525878906,-1.4650001525878906,-2.394166946411133,-3.0199995040893555,3.6199989318847727,4,0.04964215082869261,1.7872434972637048,28.70000076293945,-1.0758237288135593,28.57666778564453,-1.8553506650544136,28.04333305358887,0.04964215082869261
11385,2017-10-16,28.57999992370605,28.873332977294922,28.34000015258789,28.86000061035156,27900900.0,-0.010159306991663897,2.478271686331016,-2.2105588097999385,77.15994844777993,62.77122293566289,-1.3644527466422893,-1.7682971947489037,-1.8779012180502157,-2.4283383744542313,11.801129757282897,0.5333328247070312,0.21490291947792528,1.596166706085203,-0.3254986562704367,3.5178320684408426,0.6353340249073831,2.556999387263023,-1.7598061148047677,72.11979379540358,11.119515431313296,0.9608326811778195,10,-1.0466670989990199,-1.1716670989990199,-2.100833892822262,-2.7266664505004847,3.5933322906494176,0,0.061231630674303705,-2.736873014200036,28.873332977294922,1.7872434972637048,28.70000076293945,-1.0758237288135593,28.57666778564453,0.061231630674303705
11386,2017-10-17,28.65999984741211,28.78666687011719,28.440000534057614,28.5,17554500.0,0.002799157589909562,-1.4761989100817319,-0.5714266251592292,78.27554216704297,66.49514960623456,-1.219440841470636,-1.7840884144178233,-1.9477627168732425,-2.492980756518456,12.825421158054095,0.3466663360595774,0.3614117027687378,1.5773332595825202,-0.4779378859179353,3.6326044050829758,0.5496976868322925,2.604968832332748,-1.5802292650614014,65.96489678240583,1.3193267730645601,1.0276355727502273,10,-1.1266670227050781,-1.2516670227050781,-2.1808338165283203,-2.806666374206543,3.476665496826172,1,0.05943241137716848,2.478271686331016,28.57999992370605,-2.736873014200036,28.873332977294922,1.7872434972637048,28.70000076293945,0.05943241137716848
11387,2017-10-18,28.739999771118164,28.790000915527344,28.670000076293945,28.71666717529297,16416300.0,0.0027913441776685755,-1.0571550018800988,0.14582886298071193,80.98887397266697,70.96481638112628,-1.035780162417435,-1.8065440334930116,-2.019816864335322,-2.556044009737114,13.83389406912539,0.13000106811523438,0.5239498381004424,1.561999797821045,-0.6176901378349839,3.741689733477074,0.4721548299930305,2.6518447656490594,-1.4318016281319643,62.17609667587728,-5.123442918256494,1.0898449678280149,10,-1.2066669464111328,-1.3316669464111328,-2.241666793823242,-2.8866662979125977,3.4666690826416087,2,0.04186962110592107,-1.4761989100817319,28.65999984741211,2.478271686331016,28.57999992370605,-2.736873014200036,28.873332977294922,0.04186962110592107
11388,2017-10-19,28.79999923706055,28.886667251586914,28.59000015258789,28.71666717529297,21087000.0,0.0020876641064793144,1.3116788538136852,3.5714869614977407,87.20716420249431,76.15114332016297,-0.8163605945483745,-1.7905920219664857,-2.071224434200719,-2.5986924067436874,15.071537351198657,0.29666709899902344,0.6753016486498531,1.5154993057251005,-0.7654724132971324,3.7964710247473334,0.375013446213984,2.655985165236217,-1.2907848407151157,71.50243705750562,-3.216769591774849,1.1404858595111165,10,-1.0749988555908239,-1.3916664123535192,-2.3016662597656286,-2.946665763854984,3.4066696166992223,3,0.15300936574430923,-1.0571550018800988,28.739999771118164,-1.4761989100817319,28.65999984741211,2.478271686331016,28.57999992370605,0.15300936574430923
11389,2017-10-20,29.14666748046875,29.149999618530273,28.76000022888184,28.86666679382324,22853400.0,0.012037092103881042,1.7209421471106576,3.3600595101852964,87.99658515704166,79.97850929869726,-0.8068370434985468,-2.033877624085463,-2.3948866777500974,-2.9282126674860756,16.89574160377168,0.38999938964843395,0.8556743431763714,1.7303341865539537,-0.6641185869388977,4.124786960046805,0.533107799807528,2.9275605733003793,-1.4605587811671903,99.58862465944385,20.346491128045045,1.1972263867464257,10,-0.8033342361450195,-1.6550016403198242,-2.648334503173828,-3.2933340072631836,3.1100006103515554,4,0.11470725427661432,1.3116788538136852,28.79999923706055,-1.0571550018800988,28.739999771118164,-1.4761989100817319,28.65999984741211,0.11470725427661432
11390,2017-10-23,29.54999923706055,29.63999938964844,29.08666610717773,29.11333274841309,31758000.0,0.013838005901088746,-1.2585042487183413,1.5595193493232138,88.4270164372331,82.21319576717475,-0.8782041614850513,-2.306038531744747,-2.7672573537387315,-3.3183170553587793,18.730153736476908,0.5533332824707102,1.0670711036879155,1.9753326416015646,-0.5468936886338831,4.497558971837012,0.7142194764838408,3.2364458067192885,-1.6589458090669709,92.49998013176616,12.757192103934983,1.2611131651177245,10,-0.713333129882816,-1.8133335113525426,-3.0974993705749547,-3.696665763854984,2.9700012207031214,0,0.09960516914084128,1.7209421471106576,29.14666748046875,1.3116788538136852,28.79999923706055,-1.0571550018800988,28.739999771118164,0.09960516914084128
11391,2017-10-24,29.32666778564453,29.60000038146973,29.303333282470703,29.56333351135254,23102700.0,-0.007557748127990593,-1.0941103608910443,-0.5419827989115005,84.6994852837058,83.18505027222908,-0.507004586573288,-1.9575595303219586,-2.5181454066930016,-3.0819113847189286,20.663699780259005,0.296667098999027,1.3082587125310425,1.6088344573974602,-0.9721581595127695,4.18982707430769,0.31833814894234536,2.899330765852575,-1.1557830037861727,70.15887317393918,-10.401405536844862,1.2904963084551146,10,-0.3366680145263672,-1.5900020599365234,-2.844167709350586,-3.473334312438965,3.083332061767578,1,0.09706743532943718,-1.2585042487183413,29.54999923706055,1.7209421471106576,29.14666748046875,1.3116788538136852,28.79999923706055,0.09706743532943718
11392,2017-10-25,29.49333381652832,29.53333282470703,29.143333435058594,29.28333282470703,19224000.0,0.0056830879014959645,1.6896601619278757,-0.8873316623818313,84.9114998638865,83.71855450711352,-0.592248508525028,-1.9847188233349513,-2.657314924517628,-3.2378076008414887,22.335377454641225,0.3899993896484375,1.508840578890716,1.6223338127136238,-1.0001166764712899,4.244784301898537,0.31110856812116694,2.9335590573060806,-1.0873906974235474,86.03184002964538,5.50307728104913,1.311225244592457,10,-0.5033340454101562,-1.7566680908203125,-3.010833740234375,-3.640000343322754,2.9566669464111257,2,0.08962471127047067,-1.0941103608910443,29.32666778564453,-1.2585042487183413,29.54999923706055,1.7209421471106576,29.14666748046875,0.08962471127047067
11393,2017-10-26,29.540000915527344,29.703332901000977,29.34000015258789,29.553333282470703,19454700.0,0.001582293113736366,1.3191580023862282,-0.06348716178781301,87.81451025200396,84.16451397598391,-0.5668402617848827,-1.8735796331524774,-2.6776330222830964,-3.2662454221794235,23.722239888989943,0.36333274841308594,1.5717015981176274,1.5078342437744148,-1.108593292081423,4.1242617796302525,0.19962047584649412,2.8160480117023354,-0.9366087931355835,82.68564311392737,0.17676113490875878,1.3082137679279189,10,-0.5183343887329102,-1.7716684341430664,-3.0575008392333984,-3.6866674423217773,2.7966651916503835,3,0.09027311630280721,1.6896601619278757,29.49333381652832,-1.0941103608910443,29.32666778564453,-1.2585042487183413,29.54999923706055,0.09027311630280721
11394,2017-10-27,29.38999938964844,29.46333312988281,29.04999923706055,29.3799991607666,19851000.0,-0.005077912025387099,4.276567769269314,-0.7500715307584925,82.81788208551902,84.79317326906602,-0.37531014812856967,-1.539175794057762,-2.488727433462529,-3.0998727337042027,24.79926263568228,0.4900016784667933,1.5541412028904595,1.1906661033630392,-1.3165718227189522,3.6979040294450307,-0.0629528596779565,2.444285066404035,-0.5886179271070233,52.040813347541416,-30.381582501772897,1.253618963040995,10,-0.3183326721191442,-1.6216669082641637,-2.8299994468689,-3.5033330917358434,3.2200012207031143,4,0.09583768365450873,1.3191580023862282,29.540000915527344,1.6896601619278757,29.49333381652832,-1.0941103608910443,29.32666778564453,0.09583768365450873
11395,2017-10-30,28.983333587646484,29.31666755676269,28.796667098999023,29.31333351135254,21156000.0,-0.01383687684407331,2.0890992629354987,-32.99923707799705,65.2268026776229,83.34331332579713,0.10570079915934372,-0.9585031166681368,-2.042889978990374,-2.677863376892944,25.3379156973223,0.5933322906494176,1.5013938724238045,0.6423336029052749,-1.691542707673591,2.9762099134841407,-0.524604552384158,1.8092717581947078,0.7199993133544922,20.588235294117645,-58.52006380595359,1.166938155289432,10,0.16333293914794922,-1.215001106262207,-2.4075002670288086,-3.0416669845581055,3.4433326721191406,0,0.11293850975682829,4.276567769269314,29.38999938964844,1.3191580023862282,29.540000915527344,1.6896601619278757,29.49333381652832,0.11293850975682829
11396,2017-10-31,29.10333251953125,29.15333366394043,28.86666679382324,28.953332901000977,18020700.0,0.004140273634221092,1.2933174643138077,-0.45454440366442217,59.85035609456086,80.99458911711868,0.06168927146991976,-0.912922102346343,-2.125813611095289,-2.784273171792769,26.74973175845575,0.28666687011719105,1.418902579215363,0.6274992942810051,-1.5416168485022546,2.796615437064265,-0.4570587771106247,1.712057365672635,0.5818670654296874,33.82342422699715,-41.72535227060679,1.0845580713916294,10,0.043334007263183594,-1.3350000381469727,-2.5533323287963867,-3.019999504089359,3.156665802001946,1,0.11739782500644891,2.0890992629354987,28.983333587646484,4.276567769269314,29.38999938964844,1.3191580023862282,29.540000915527344,0.11739782500644891
11397,2017-11-01,29.31333351135254,29.46666717529297,29.0,29.023332595825195,18528300.0,0.007215702589397965,-1.7722848563820748,1.9333443535979045,61.111114950384675,78.09502808910648,-0.06529850580237095,-0.9387130410037869,-2.2988658865094216,-2.978367901107813,28.52044728922909,0.46666717529296875,1.386867967916288,0.6900002479553216,-1.2648954274795265,2.6448959233901697,-0.2874475897621025,1.6674480856727456,0.3540954238891594,56.98532041383895,-15.23469996016577,0.9774478377174233,11,-0.08166694641113281,-1.5450010299682617,-2.763333320617676,-3.0566673278808594,2.8700008392334055,2,0.10564019731363161,1.2933174643138077,29.10333251953125,2.0890992629354987,28.983333587646484,4.276567769269314,29.38999938964844,0.10564019731363161
11398,2017-11-02,29.60000038146973,29.72333335876465,29.26666641235352,29.426666259765625,15549300.0,0.00977940192322957,1.1746041116979318,0.5977019810055106,62.645034395364455,75.2781891155868,-0.25317535558199467,-1.031764032475337,-2.543846431961068,-3.2487903219006746,30.54196587240711,0.45666694641112926,1.3516334669945067,0.8201670646667516,-0.8953882364718808,2.535722365805384,-0.037610585902566385,1.6779447152360696,-0.8033332824707067,86.69068005927916,16.711664920969085,0.8577776505693164,11,-0.3400001525878942,-1.8216676712036168,-3.0658335685730016,-3.3433341979980504,2.7100009918212855,3,0.09628379543041765,-1.7722848563820748,29.31333351135254,1.2933174643138077,29.10333251953125,2.0890992629354987,28.983333587646484,0.09628379543041765
11399,2017-11-03,29.893333435058594,29.959999084472656,29.58666610717773,29.67333221435547,19536300.0,0.009909900331369403,1.1132103990326683,1.2692320389097091,72.8538494065198,73.54783722328533,-0.47992472770708616,-1.101173586823002,-2.773816616554477,-3.5260308031004115,32.07257903761888,0.3733329772949254,1.3087244649823866,0.935500049591063,-0.41011279001864054,2.2811128892007666,0.262693629786213,1.608306469395913,-1.0781330108642564,94.26942177757446,23.546602874555035,0.672806419804851,11,-0.5150003433227539,-1.9966678619384766,-3.4049997329711914,-3.636667251586914,2.3400001525878906,4,0.08173503558668438,1.1746041116979318,29.60000038146973,-1.7722848563820748,29.31333351135254,1.2933174643138077,29.10333251953125,0.08173503558668438
11400,2017-11-06,29.56666755676269,29.893333435058594,29.559999465942386,29.80666732788086,15772200.0,-0.010927716676548127,-1.6315567568381963,-1.0909019975031373,64.52994509642808,71.3067772024767,-0.1683495540938722,-0.5902854834569915,-2.3893936719266584,-3.1797393657280857,34.08751962849431,0.3333339691162074,1.235393120240598,0.4726674079894977,-0.45972481935381637,1.4050596353328118,0.006471294317840659,0.9388635216611547,-0.7056751861572224,64.02452108349115,-6.998581593066717,0.4661961136716564,11,-0.18833446502685192,-1.6700019836425746,-3.1358342170715297,-3.310001373291012,3.0199985504150355,0,0.102931216301134,1.1132103990326683,29.893333435058594,1.1746041116979318,29.60000038146973,-1.7722848563820748,29.31333351135254,0.102931216301134
11401,2017-11-07,29.649999618530273,29.68666648864746,29.43666648864746,29.623332977294922,16047900.0,0.0028184461981588527,3.999980926586431,-0.11111111111110947,64.56778648740408,69.04636460508975,-0.22461431402303944,-0.5766433044256019,-2.4063619686071434,-3.2232289083169654,34.186928011845275,0.25,1.1226630775177782,0.4756661415100112,-0.3458347576240186,1.297167040644041,0.06491569194299629,0.8864165910770261,-0.745046979370116,67.70835816862567,-4.250674271300994,0.4107504495670143,11,-0.2716665267944336,-1.6283340454101562,-3.259166717529297,-3.3933334350585938,2.7266674041748047,1,0.09364811726675448,-1.6315567568381963,29.56666755676269,1.1132103990326683,29.893333435058594,1.1746041116979318,29.60000038146973,0.09364811726675448
11402,2017-11-08,30.08666610717773,30.13999938964844,29.70000076293945,29.703332901000977,20302500.0,0.014727369115194122,-1.2564177805165477,14.37500894070511,68.38097532106148,66.88708294609614,-0.6350476793462541,-0.942717854369139,-2.778174309925877,-3.618493035410186,33.95743422638796,0.4899997711181676,0.9775661058690517,0.8368327140808063,-0.02970844507422754,1.70337387323584,0.40356213450328937,1.2701032936583232,-1.1395116102050729,93.89313310532418,20.97265519822281,0.4332705795775168,11,-0.6183328628540004,-1.975000381469723,-3.6958332061767543,-3.829999923706051,2.283332824707042,2,0.07223572750179108,3.999980926586431,29.649999618530273,-1.6315567568381963,29.56666755676269,1.1132103990326683,29.893333435058594,0.07223572750179108
11403,2017-11-09,30.10000038146973,30.190000534057614,29.78333282470703,29.979999542236328,20713500.0,0.00044319547551396887,1.7111077202820728,0.31304577140669054,65.05264590785805,64.91316781524493,-0.6264725664420041,-0.8914974531946562,-2.7226907908950615,-3.59013996492752,33.70793666261777,0.4066677093505824,0.8569605910353779,0.7801670074462912,-0.12469850134609928,1.6850325162386817,0.32773425305009596,1.2325997618424864,-1.0812751909365268,88.05308838273956,17.74148991099743,0.45243275439619535,11,-0.6066665649414098,-1.963334083557136,-3.748333930969242,-3.7633342742919993,2.533330917358395,3,0.06921375224961013,-1.2564177805165477,30.08666610717773,3.999980926586431,29.649999618530273,-1.6315567568381963,29.56666755676269,0.06921375224961013
11404,2017-11-10,30.30666732788086,30.56333351135254,30.06666755676269,30.07999992370605,22943400.0,0.006866011421659657,-2.921065510205536,1.8888818246840713,62.73853117329648,64.63669320365311,-0.7704577058518076,-1.0385223662064362,-2.8516689409365625,-3.757220262290872,33.38572448562484,0.4966659545898473,0.7222685991568518,0.9151672363281236,-0.06473274008608243,1.8950672127423296,0.4252172481210188,1.4051172245352284,-1.194240109865703,77.21898499740985,9.312789468460437,0.4899499882071031,11,-0.5916671752929688,-1.9833345413208008,-3.955000877380371,-3.7433338165283203,2.6266670227050852,4,0.06610208980540633,1.7111077202820728,30.10000038146973,-1.2564177805165477,30.08666610717773,3.999980926586431,29.649999618530273,0.06610208980540633
11405,2017-11-13,30.32999992370605,30.65999984741211,30.290000915527344,30.34666633605957,25474800.0,0.000769883259441384,-6.655327545382794,-0.0735280505558085,68.11069789027843,65.55450895873284,-0.6511525438158934,-0.9739627334451306,-2.79866364331156,-3.7365964971883656,34.079951719037496,0.3699989318847656,0.5695119288930215,0.8509998321533168,-0.136297727693254,1.8382973919998875,0.3573510522300296,1.344648612076604,-1.0724820763571579,73.0245299581056,5.180078953916251,0.49364877992328615,11,-0.49999999999999645,-1.766666412353512,-4.002500534057614,-3.7483339309692383,2.5866680145263707,0,0.06275415986574995,-2.921065510205536,30.30666732788086,1.7111077202820728,30.10000038146973,-1.2564177805165477,30.08666610717773,0.06275415986574995
11406,2017-11-14,30.36333274841309,30.399999618530273,30.059999465942386,30.233333587646484,29502300.0,0.0010990051035570936,2.3442709066178535,-7.8000686655970854,66.49809168588484,66.15306192934396,-0.544185282189126,-0.9203289392133307,-2.7690640884048783,-3.7217136768622794,34.57925892958602,0.3400001525878871,0.46711591512372763,0.799166011810307,-0.18452295700269516,1.7828549806233092,0.30732152740380414,1.2910104962168099,-0.9375170610566101,69.09714771634569,3.4064968118075285,0.49184448440650197,11,-0.399999618530277,-1.264999389648441,-3.8833332061767614,-3.7816667556762766,2.323335647582997,1,0.07322428592364716,-6.655327545382794,30.32999992370605,-2.921065510205536,30.30666732788086,1.7111077202820728,30.10000038146973,0.07322428592364716
11407,2017-11-15,29.94333267211914,30.28333282470703,29.88333320617676,30.11333274841309,25300200.0,-0.013832476157147111,-1.7586274935380553,-1.3077013366198547,56.699866802356716,65.49248775234311,-0.028409418013232823,-0.4274726167280676,-2.2927233797616324,-3.2589635329483144,34.9309957251446,0.4799995422363281,0.48721324301646973,0.3189992904663086,-0.5973348310956688,1.235333412028286,-0.13916777031468186,0.777166351247299,-0.36941488555598667,18.250925752677176,-43.419090871106306,0.4581670607809895,11,0.10500049591064453,-0.5966663360595703,-2.880000114440918,-2.880000114440918,2.7933349609375,2,0.08126464669885136,2.3442709066178535,30.36333274841309,-6.655327545382794,30.32999992370605,-2.921065510205536,30.30666732788086,0.08126464669885136
11408,2017-11-16,33.20666885375977,33.22666549682617,31.57333374023437,31.70666694641113,114367200.0,0.10898373328628153,1.147190801101316,-8.823536671565812,81.16496749616081,66.41594531785879,-3.04673413979112,-3.5244451643860515,-5.4610669249999475,-6.462853885187911,36.00985106570209,3.2833328247070312,0.6147826676771047,3.362001991271981,1.574849722358227,5.149154260185735,2.468425856815106,4.2555781257288565,-3.5024212198947424,99.40189483640842,35.00549933103095,0.8935761344568769,11,-1.8750028610229563,-2.4233360290527415,-5.908336639404304,-5.908336639404304,-0.1533355712890767,3,-0.02519584019582466,-1.7586274935380553,29.94333267211914,2.3442709066178535,30.36333274841309,-6.655327545382794,30.32999992370605,-0.02519584019582466
11409,2017-11-17,32.490001678466804,33.37666702270508,32.19333267211914,33.080001831054695,70726500.0,-0.02158202553978328,1.000006447390926,-0.3933329349099005,77.25389276946974,67.82971728153007,-2.1489824517082177,-2.6819670263701987,-4.642451280688885,-5.692965940657324,36.81842719711284,1.1833343505859375,0.7208014442012036,2.47816810607911,0.3694001032318752,4.586936108926345,1.4237841046554927,3.5325521075027275,-2.6066684722900426,74.61836197722884,4.487181014523017,1.0543840014236168,11,-1.0833349227905344,-1.6316680908203196,-5.178335189819343,-5.178335189819343,0.5966644287109233,4,0.004411499321537837,1.147190801101316,33.20666885375977,-1.7586274935380553,29.94333267211914,2.3442709066178535,30.36333274841309,0.004411499321537837
11410,2017-11-20,32.493331909179695,32.54666519165039,31.920000076293945,32.14666748046875,49182900.0,0.00010250017054014293,1.7647133071913024,-0.5875666763650591,76.83377257717362,69.1926046248378,-1.892526442591297,-2.5860733964080644,-4.543841611663392,-5.639428757714086,36.89722084075862,0.6266651153564453,0.812982686703716,2.3343317031860416,-0.03361964357497271,4.702283049947052,1.1503560298055362,3.518307376566547,-2.051065292358402,74.71369299590029,-0.009754690530087373,1.1839756733805054,11,-0.954998016357429,-1.6349983215332102,-5.022499084472663,-5.084999084472663,0.6399993896484304,0,0.013541314957668193,1.000006447390926,32.490001678466804,1.147190801101316,33.20666885375977,-1.7586274935380553,29.94333267211914,0.013541314957668193
11411,2017-11-21,32.17333221435547,32.639999389648445,32.10666656494141,32.580001831054695,38239500.0,-0.009848165024092914,1.0253219568019618,-1.1730930058541273,72.25103526627547,69.62261128541712,-1.3152645287205296,-2.1522193899684012,-4.129214014552673,-5.262514527209518,36.99920875183519,0.5333328247070312,0.8509059596976911,1.8719987869262695,-0.6240507559120871,4.368048329764623,0.6239740155070912,3.120023558345448,-1.261561532592772,65.55339765538106,-10.942311372188456,1.248024771419177,11,-0.5933322906494141,-1.264998435974121,-4.7024993896484375,-4.7649993896484375,0.7433357238769531,1,0.023104094997821845,1.7647133071913024,32.493331909179695,1.000006447390926,32.490001678466804,1.147190801101316,33.20666885375977,0.023104094997821845
11412,2017-11-22,32.13666534423828,32.27000045776367,32.036666870117195,32.21666717529297,26754600.0,-0.0011396665372704895,1.4999795643110367,0.19672438699510003,70.5342626540482,70.23167981277159,-1.0697167118185291,-2.010443530365464,-3.9990808059489993,-5.166865368959613,37.499536404518494,0.23333358764647727,0.9499963547479773,1.7031653404235847,-0.8907534817779705,4.2970841626251435,0.4062059293228053,3.000124751524364,-0.8305112479248038,31.238352304577983,-42.15149858081385,1.296959411100779,11,-0.5066652297973633,-1.1533317565917969,-4.66583251953125,-4.72833251953125,0.7266693115234375,2,0.017114502885297478,1.0253219568019618,32.17333221435547,1.7647133071913024,32.493331909179695,1.000006447390926,32.490001678466804,0.017114502885297478
11413,2017-11-24,32.20666885375977,32.40999984741211,32.176666259765625,32.290000915527344,13488300.0,0.0021783065782225997,-2.255728542914172,1.0416269311462014,69.42890407790176,70.97505457994995,-0.9045906113376674,-1.9715036353202464,-3.9709431371229655,-5.176667813176341,37.846755687482556,0.2733345031738281,1.0600262149909838,1.6398354530334558,-1.0336287621481972,4.313299668215109,0.3031033454426293,2.9765675606242823,-0.5692326892236395,19.679774994010018,-48.95934492654233,1.3367321075908263,11,-0.5766687393188548,-1.2233352661132884,-4.7358360290527415,-4.7983360290527415,0.9433326721191335,4,0.01645618122456005,1.4999795643110367,32.13666534423828,1.0253219568019618,32.17333221435547,1.7647133071913024,32.493331909179695,0.01645618122456005
11414,2017-11-27,32.20666885375977,32.549999237060554,32.09999847412109,32.28333282470703,26714700.0,0.0,-2.1034029175380593,0.9199816891737171,73.4597177283351,71.5693901175118,-0.678034890498747,-1.8442204222546188,-3.8783006900665207,-5.116653950475573,39.02665536906689,0.45000076293946734,1.1284098645457092,1.499001979827888,-1.2099555785314493,4.207959538187229,0.14452320064821578,2.8534807590075566,-0.2909557519166093,39.81514595204663,-28.192888360088652,1.35447877917967,11,-0.5766687393188548,-1.1383352279663157,-4.640002250671394,-4.7983360290527415,0.9733314514160085,0,0.026288481822052345,-2.255728542914172,32.20666885375977,1.4999795643110367,32.13666534423828,1.0253219568019618,32.17333221435547,0.026288481822052345
11415,2017-11-28,32.256668090820305,32.29666519165039,31.940000534057614,32.196666717529304,26128800.0,0.0015524498136569864,4.095370446061251,-0.7826541274816009,73.30155405642714,72.32533038090538,-0.4760579088532033,-1.7248498915442951,-3.8290829780029725,-5.1049941686135725,40.77467449756341,0.356664657592777,1.2313036169147722,1.3853344917297292,-1.2801559263027684,4.050824909762227,0.052589282713483954,2.718079700745978,1.1199989318847727,45.23829635341474,-21.865484688071774,1.3327452090162484,11,-0.6266679763793874,-1.1700010299682546,-4.339168548583977,-4.76500225067138,1.1199989318847727,1,0.025731052383355824,-2.1034029175380593,32.20666885375977,-2.255728542914172,32.20666885375977,1.4999795643110367,32.13666534423828,0.025731052383355824
11416,2017-11-29,32.52000045776367,32.75333404541016,32.293331146240234,32.406665802001946,34272000.0,0.00816365677328923,-1.7058678335016686,1.8888676966119207,72.44772564594689,74.07509247463763,-0.4484548681233207,-1.8119915261208348,-3.988630041148525,-5.29333326094126,42.72586066193894,0.49666595458985796,1.352518512475605,1.477833461761474,-1.148213383313788,4.103880306836736,0.16481003922384474,2.7908568842991066,0.8279332351684587,71.31145042106225,7.282545184127102,1.3130234225376312,11,-0.04500007629394531,-1.433333396911621,-4.233334541320801,-4.783334732055664,1.3499984741211009,2,0.01886011169836954,4.095370446061251,32.256668090820305,-2.1034029175380593,32.20666885375977,-2.255728542914172,32.20666885375977,0.01886011169836954
11417,2017-11-30,32.40999984741211,32.813331604003906,32.169998168945305,32.696666717529304,38564100.0,-0.0033825525462224393,1.4743753392901957,-2.5293840457757373,70.9365447773294,72.93860106143414,0.05390776323690716,-1.5368989696900073,-3.7788181914318457,-5.109495048300968,44.20682951630337,0.6433334350586009,1.4700487950892267,1.2129995346069329,-1.348217857938728,3.7742169271525903,-0.06760916166589936,2.4936082308797616,0.9097751823425284,53.81685474483341,-6.876837349510161,1.280608696272829,11,0.23833370208740234,-1.3233327865600586,-4.046667098999023,-4.673334121704102,1.053333282470696,3,0.015633079086878388,-1.7058678335016686,32.52000045776367,4.095370446061251,32.256668090820305,-2.1034029175380593,32.20666885375977,0.015633079086878388
11418,2017-12-01,32.450000762939446,32.56999969482422,32.07666778564453,32.536666870117195,24888600.0,0.0012342152334361423,5.434830202761537,0.30232341512752386,70.03114502902366,72.13607353471791,-0.11701995330324166,-1.4255248301994783,-3.7112196782625375,-5.077177680860547,45.33440734289853,0.4933319091796875,1.6114415575021646,1.1105004310607853,-1.3930839578989875,3.614084820020558,-0.14129176341910465,2.3622926255406718,0.8421787769012496,58.39712411848532,-0.19771043231563823,1.251792194479887,12,-0.08333492279052024,-1.3633337020873952,-4.08666801452636,-4.713335037231438,0.7733306884765696,4,0.01273756188302877,1.4743753392901957,32.40999984741211,-1.7058678335016686,32.52000045776367,4.095370446061251,32.256668090820305,0.01273756188302877
11419,2017-12-04,32.33666610717773,32.653331756591804,32.22666549682617,32.57666778564453,26869500.0,-0.0034925933157806677,1.1695099360870111,2.769268013556563,68.44360826596544,71.20383305569477,-0.03098133776433798,-1.1802693837155331,-3.4842260228190476,-4.897357416105901,46.236816287689656,0.4266662597656321,1.8321167042296622,0.8749991416931096,-1.5692050632176802,3.3192033466038993,-0.3471029607622853,2.0971012441485044,0.928469852547309,45.419839825978876,-10.880889443471524,1.2221021024553942,12,0.03999996185303445,-1.2499990463256765,-3.941666603088372,-4.56833362579345,1.0033340454101634,0,0.025152111105252173,5.434830202761537,32.450000762939446,1.4743753392901957,32.40999984741211,-1.7058678335016686,32.52000045776367,0.025152111105252173
11420,2017-12-05,32.610000610351555,32.64666748046875,32.30666732788086,32.33333206176758,27030300.0,0.008452773154408622,-1.060619371842741,-1.1527775570213143,69.77698484095974,70.92893856399303,-0.3196394978802388,-1.2795162577471828,-3.6342984716620634,-5.108807787274813,47.26152613298502,0.3400001525878906,1.6092717365086742,0.9961669921874936,-1.327246604670897,3.3195805890458807,-0.1655398062417035,2.157873790616687,0.6286326408601326,72.39840092795794,16.984489108927377,1.1617067984291942,12,-0.23333454132079368,-1.5233335494995046,-4.190001010894768,-4.841668128967278,1.0133323669433665,1,0.017479291142462827,1.1695099360870111,32.33666610717773,5.434830202761537,32.450000762939446,1.4743753392901957,32.40999984741211,0.017479291142462827
11421,2017-12-06,32.426666259765625,32.713333129882805,32.413333892822266,32.663333892822266,21423000.0,-0.0056220284316012,-1.2784835798408871,-0.8554193610655562,72.81075084499057,71.18188169631996,-0.10794186321906096,-0.924916053212101,-3.329870062603856,-4.864186800200002,48.7060757313858,0.29999923706053977,1.444141148040309,0.6739993095397949,-1.481055950131406,2.829054569210996,-0.40352832029580554,1.7515269393753954,0.7859943371029843,47.51128878578235,-12.082853629083822,1.0775276298356005,12,-0.05000019073486328,-1.3049993515014648,-3.9691667556762695,-4.658333778381348,1.1366653442382812,2,0.029296898895776913,-1.060619371842741,32.610000610351555,1.1695099360870111,32.33666610717773,5.434830202761537,32.450000762939446,0.029296898895776913
11422,2017-12-07,32.259998321533196,32.526668548583984,32.21666717529297,32.35333251953125,22507800.0,-0.005139841909657772,-2.4445268623503233,0.3943682403572132,29.82950943322585,66.78194895802264,0.08723428433958702,-0.6188056858134097,-3.0404734837668705,-4.635674381718637,49.44370559325956,0.3100013732910156,1.2741535099578982,0.3986647605895932,-1.6173713571790458,2.4147008783582287,-0.6093532982947281,1.406682819473911,0.9272090740791938,28.79543194046584,-24.699042271136314,1.008018058884318,12,0.1166677474975657,-1.071664810180657,-3.8024988174438406,-4.491665840148919,1.9733352661132884,3,0.0499070270960591,-1.2784835798408871,32.426666259765625,-1.060619371842741,32.610000610351555,1.1695099360870111,32.33666610717773,0.0499070270960591
11423,2017-12-08,32.183334350585945,32.233333587646484,32.04666519165039,32.09999847412109,17463300.0,-0.002376440636578714,1.0363712026633376,-0.8928761188540508,41.015617141975774,63.17704889287161,0.17907144049907942,-0.3984918285582211,-2.835787703348373,-4.495227504745223,50.00839535928904,0.2133331298828054,1.1529034280432384,0.21783409118653196,-1.622662618187114,2.058330800560178,-0.7024142635002946,1.138082445873355,0.9789289077953498,20.50033473904788,-29.069534661476503,0.9202483546868233,12,0.1933317184448171,-0.8616676330566477,-3.683334827423103,-4.415001869201667,2.583332061767578,4,0.03977209960140615,-2.4445268623503233,32.259998321533196,-1.2784835798408871,32.426666259765625,-1.060619371842741,32.610000610351555,0.03977209960140615
11424,2017-12-11,32.310001373291016,32.42333221435547,32.096668243408196,32.31999969482422,26786700.0,0.0039357955059982075,2.0154057432611534,-0.11997619701545148,44.99098441815598,60.031430044174805,0.07666582007863809,-0.38723238083563416,-2.8216172488760094,-4.557525867461081,50.234131273568394,0.32666397094727273,1.0540202643233485,0.2443344116210966,-1.4262514049291397,1.914920228171333,-0.5909584966540251,1.0796273198962147,0.827816630603806,39.50035190515197,-6.604415721744118,0.835292908275119,12,0.11999702453613281,-0.9033346176147461,-3.790834903717041,-4.531668663024902,2.553333282470703,0,0.028267720188956735,1.0363712026633376,32.183334350585945,-2.4445268623503233,32.259998321533196,-1.2784835798408871,32.426666259765625,0.028267720188956735
11425,2017-12-12,32.233333587646484,32.413333892822266,32.200000762939446,32.28333282470703,23431800.0,-0.0023728809156878805,-2.6571951737890362,5.0007630675314765,51.890791153467994,57.74732621167716,0.1672652431571109,-0.16934271276205237,-2.6054303343458614,-4.416973663222496,50.36511553644929,0.2133331298828196,0.9589822284388703,0.07249994277954386,-1.3850400675881076,1.5300399531471953,-0.6562700624042819,0.8012699479633696,0.8805280668515962,28.00020599325974,-14.99818502566906,0.7287700051838262,12,0.19666481018066406,-0.8266668319702148,-3.595834255218506,-4.336668014526367,2.916667938232422,1,0.03433298519783068,2.0154057432611534,32.310001373291016,1.0363712026633376,32.183334350585945,-2.4445268623503233,32.259998321533196,0.03433298519783068
11426,2017-12-13,32.58666610717773,32.63666534423828,32.183334350585945,32.220001220703125,23638200.0,0.010961711998248358,-1.0606018570698175,-7.333409628442674,61.82134847449342,56.73452662247316,-0.1962545357087464,-0.36635130853157705,-2.8205358337031754,-4.707657137542164,51.25306387572615,0.45333099365233664,0.8493344989583278,0.3146657943725515,-0.881307444251874,1.5106390329969734,-0.2833208249396577,0.9126524136847642,0.5037183249115458,91.525555232275,45.09644111910797,0.5979866193122114,12,-0.2066669464111257,-1.1799993515014577,-3.9491667747497488,-4.69000053405761,2.7133331298828196,2,0.031812609080891896,-2.6571951737890362,32.233333587646484,2.0154057432611534,32.310001373291016,1.0363712026633376,32.183334350585945,0.031812609080891896
11427,2017-12-14,32.37666702270508,32.85666656494141,32.366668701171875,32.66666793823242,28157400.0,-0.006444325534313955,-2.161301437290851,-0.7909154277510323,54.159821375231424,54.97104621649624,0.00952019848079999,0.03720147541618246,-2.4705029659951556,-4.444269596481387,52.754747864247605,0.48999786376953836,0.7296423906942024,-0.01700000762939169,-0.4952376224190118,0.46123760716022844,-0.25611881502420175,0.22211879976541837,0.69070973142356,40.7408977239008,-8.69708003557183,0.23911880739480995,12,0.07499885559082031,-0.8383331298828125,-3.6766676902770996,-4.480001449584961,2.8866653442382812,3,0.0366518449989508,-1.0606018570698175,32.58666610717773,-2.6571951737890362,32.233333587646484,2.0154057432611534,32.310001373291016,0.0366518449989508
11428,2017-12-15,32.36999893188477,32.830001831054695,32.303333282470696,32.56999969482422,48428400.0,-0.00020595359045538775,-2.160023346036274,0.6896556260029746,53.983654511756804,53.36438468825084,0.0040751548952400185,-0.02321579286014952,-2.324430090782567,-4.38573232472968,51.859807128808335,0.5266685485839986,0.5957066533763928,0.018165397644047232,-0.26872928797797613,0.3050600832660706,-0.125281945166968,0.16161274045506246,0.6748302978424476,35.96464370147036,-14.083705784894022,0.1434473428110131,12,0.08166694641112571,-0.789999008178718,-3.5799994468689036,-4.383333206176765,3.1633338928222585,4,0.05756363043701884,-2.161301437290851,32.37666702270508,-1.0606018570698175,32.58666610717773,-2.6571951737890362,32.233333587646484,0.05756363043701884
11429,2017-12-18,32.633331298828125,32.723331451416016,32.45333480834961,32.459999084472656,23893200.0,0.008135074934586095,-1.892912613422709,-0.8666577657403653,58.32097350502293,52.09149453981342,-0.23775193153189633,-0.2901350748862228,-2.4380176354833942,-4.599821352196827,50.84400674047566,0.3533325195312429,0.47872528444805695,0.2743312835693388,-0.033492674807575895,0.5821552419462535,0.12041930438088144,0.4282432627577961,0.3894013569857009,66.83134100050883,15.506398077754,0.1539119791884556,12,-0.18166542053222656,-1.003331184387207,-3.818331241607666,-4.621665000915531,3.4966697692871023,0,0.06537288804474595,-2.160023346036274,32.36999893188477,-2.161301437290851,32.37666702270508,-1.0606018570698175,32.58666610717773,0.06537288804474595
11430,2017-12-19,32.933334350585945,33.303333282470696,32.76333236694336,33.303333282470696,36036600.0,0.009193148226598336,1.918932294083152,-2.1346230027729276,58.985492583753434,50.555354733009295,-0.5443064230338024,-0.5855031366741343,-2.5981437366185283,-4.848496308401437,50.53255124888397,0.670001983642571,0.37249637981891226,0.5523342132568416,0.15438583971930342,0.9502825867943798,0.35336002648806897,0.7513084000256143,-0.993333816528331,66.96434957646687,17.41708204710325,0.19897418676876988,12,-0.25833511352539773,-1.3033342361450266,-3.91416788101197,-4.735001564025886,3.583332061767578,1,0.05860324632271663,-1.892912613422709,32.633331298828125,-2.160023346036274,32.36999893188477,-2.161301437290851,32.37666702270508,0.05860324632271663
11431,2017-12-20,32.91666793823242,33.21666717529297,32.816665649414055,33.150001525878906,32189400.0,-0.0005060651368034019,1.1818370977642685,0.6306331384739348,61.48036358230238,54.07211630512891,-0.5038040956934324,-0.5378693780234869,-2.4775956090138536,-4.781035672756673,50.15000878379012,0.40000152587891336,0.28019939102511415,0.4985010147094755,0.04697484486035819,0.9500271845585893,0.27273792978491684,0.7242640996340342,-0.9494007492065464,61.333465576172586,11.817086528631762,0.22576308492455743,12,-0.241668701171875,-1.286667823791504,-3.720001220703125,-4.670001983642578,2.9933319091796875,2,0.06784810637083005,1.918932294083152,32.933334350585945,-1.892912613422709,32.633331298828125,-2.160023346036274,32.36999893188477,0.06784810637083005
11432,2017-12-21,32.68666839599609,33.110000610351555,32.65999984741211,33.0,22107300.0,-0.0069873275954882574,-1.4545359966707894,1.3428482678568814,54.93742369957015,55.61898370041717,-0.2312332322866979,-0.2788490197264437,-2.161438753380782,-4.503778056405913,49.72840944928154,0.450000762939446,0.14304403208147676,0.24100131988524964,-0.20530166276024175,0.687304302530741,0.017849828562503944,0.46415281120799534,-0.6926798851013132,38.33351135253906,-9.643965057637331,0.22315149132274517,12,0.013332366943359375,-1.0566682815551687,-3.155835151672356,-4.440002441406243,2.8466644287109446,3,0.07995096990014972,1.1818370977642685,32.91666793823242,1.918932294083152,32.933334350585945,-1.892912613422709,32.633331298828125,0.07995096990014972
11433,2017-12-22,32.73666763305664,32.80666732788086,32.560001373291016,32.76333236694336,16436100.0,0.0015296522868228912,3.35287781891619,0.085100684214369,58.571451926692724,57.12792453469903,-0.21734386920898885,-0.3026217946593448,-2.1268993031702763,-4.5059083780673355,49.090143480018476,0.24666595458984375,0.0007121461374097748,0.26450061798095703,-0.18497894353897237,0.7139801795008864,0.039760837220988776,0.4892403987409253,-0.7164922267303453,33.33333333333361,-14.349368023295305,0.2247397807599663,12,0.0066661834716796875,-0.26166725158691406,-3.039167881011963,-4.490001678466797,2.436664581298828,4,0.0771814884217279,-1.4545359966707894,32.68666839599609,1.1818370977642685,32.91666793823242,1.918932294083152,32.933334350585945,0.0771814884217279
11434,2017-12-26,33.053333282470696,33.14666748046875,32.78333282470703,32.78333282470703,12887700.0,0.00967311801444004,-1.691363257463372,-10.125751072961107,59.32677291105241,57.95414472998618,-0.4665410725270007,-0.5824686884612333,-2.359191448452691,-4.774187373399567,48.46049680973052,0.4099998474121094,0.09148730314718989,0.5388330459594641,0.03808111955947169,1.0395849723594566,0.28845708275946436,0.7892090091594639,-1.0074947186215155,66.36764856820248,20.91031397859596,0.250375963199998,12,-0.3099994659423757,-0.4049997329711843,-1.9958338737487722,-3.523334503173821,1.7733345031738352,1,0.07503024040094508,3.35287781891619,32.73666763305664,-1.4545359966707894,32.68666839599609,1.1818370977642685,32.91666793823242,0.07503024040094508
11435,2017-12-27,33.08666610717773,33.200000762939446,32.94333267211914,33.18666839599609,15422400.0,0.0010084557712279896,3.0526426742959276,-0.37037821952840094,64.82036364134744,58.28736863741441,-0.4091227941034745,-0.5801779351702834,-2.296567391975991,-4.756372768472552,48.18178935186375,0.2566680908203054,0.15565291730300856,0.5306659698486271,-0.01561829562885464,1.076950235326109,0.25752383710988624,0.803808102587368,-1.015677648956114,80.20285696028148,33.559299533836764,0.2731421327387411,12,-0.28333282470703125,-0.47499942779540305,-1.9541659355163503,-3.481666564941399,0.2766685485839915,2,0.09198070760829191,-1.691363257463372,33.053333282470696,3.35287781891619,32.73666763305664,-1.4545359966707894,32.68666839599609,0.09198070760829191
11436,2017-12-28,33.133331298828125,33.20666885375977,33.040000915527344,33.17333221435547,29291700.0,0.0014103926790096644,2.1248033185521416,0.4,70.72787818538414,60.12826383854249,-0.4135811740379012,-0.6098028694961926,-2.247334057045464,-4.755357787678776,47.57914514678139,0.16666793823242898,0.2097526536800487,0.5466646194457994,-0.056961689831062756,1.150290928722665,0.2448514648073683,0.8484777740842304,-1.0376959441215305,88.65915526191502,38.11557092024653,0.3018131546384323,12,-0.329998016357429,-0.511664390563972,-1.93499755859375,-3.528331756591797,0.5,3,0.10211273605455617,3.0526426742959276,33.08666610717773,-1.691363257463372,33.053333282470696,3.35287781891619,32.73666763305664,0.10211273605455617
11437,2017-12-29,32.91666793823242,33.22999954223633,32.91666793823242,33.133331298828125,21432900.0,-0.006539136033187454,-1.8923358628096554,5.416460041960709,66.32051332118729,61.499025928479206,-0.12545633854250582,-0.37232422223131323,-1.937891628401026,-4.493440039145362,47.08362068636029,0.31333160400390625,0.25482597749707026,0.3046678543090806,-0.31016399425727315,0.9194997028754344,-0.0027480699740962677,0.6120837785922575,-0.796878624970546,53.23396114691749,-1.0640437140200945,0.3074159242831764,12,-0.038333892822265625,-0.2950010299682688,-1.6725010871887207,-3.3116683959960938,1.3666648864746094,4,0.09093666208246298,2.1248033185521416,33.133331298828125,3.0526426742959276,33.08666610717773,-1.691363257463372,33.053333282470696,0.09093666208246298
11438,2018-01-02,32.86333465576172,33.26333236694336,32.84000015258789,33.09999847412109,30451500.0,-0.0016202515567730336,-1.98823275978135,1.092311213620405,62.730089078063976,61.9889276588171,0.0058288805619710615,-0.3019167075354403,-1.7924203699339714,-4.394809507631226,46.6888670283517,0.42333221435546875,0.2513551636245879,0.23066787719726278,-0.3890042774150473,0.8503400318095728,-0.0791682001088958,0.5405039545034214,-0.7198744631156657,16.667064031344125,-37.87092678478216,0.3098360773061564,1,0.06833267211914062,-0.2416677474975657,-1.5566678047180176,-3.2583351135253906,0.4766654968261719,1,0.08124550344367432,-1.8923358628096554,32.91666793823242,2.1248033185521416,33.133331298828125,3.0526426742959276,33.08666610717773,0.08124550344367432
11439,2018-01-03,33.150001525878906,33.33333206176758,32.92333221435547,32.950000762939446,26710800.0,0.00872300005827098,-2.236783063046784,-0.8450838168923829,69.23084310351726,63.127299938790856,-0.22332605241944492,-0.5528723535735267,-1.9928943479874413,-4.62899606070178,46.240862510531024,0.4699974060058594,0.291087251389925,0.47666797637939595,-0.16748182956405344,1.1208177823228453,0.1545930734076677,0.7987428793511242,-0.9833438714363609,62.83829760910581,4.739246443089733,0.3220749029717252,1,-0.20333480834960938,-0.5133352279663086,-1.843334674835205,-3.545001983642578,-0.026668548583984375,2,0.06103561373585542,-1.98823275978135,32.86333465576172,-1.8923358628096554,32.91666793823242,2.1248033185521416,33.133331298828125,0.06103561373585542
11440,2018-01-04,33.18000030517578,33.259998321533196,32.970001220703125,33.18000030517578,20491200.0,0.0009049405102878882,2.6250536455107,0.0,64.40135922150324,63.45185500981318,-0.2398817786692362,-0.5670517079777255,-1.947577113412681,-4.604423449892593,45.76864727188058,0.289997100830071,0.3381202207218621,0.47816677093506144,-0.20352891312006705,1.15986245499019,0.1373189289074972,0.8190146129626257,-0.9666756744402321,68.9191488045529,14.426694788593842,0.3408478420275628,1,-0.23333358764648438,-0.5433340072631836,-1.8308334350585938,-3.575000762939453,0.0033340454101633554,3,0.04962831420504488,-2.236783063046784,33.150001525878906,-1.98823275978135,32.86333465576172,-1.8923358628096554,32.91666793823242,0.04962831420504488
11441,2018-01-05,33.37666702270508,33.459999084472656,33.20333480834961,33.213333129882805,21852000.0,0.005927266899350192,-1.8000166462057055,100.0,74.43003056735985,65.61770021734537,-0.4072637630674052,-0.726126437346224,-2.057889937869156,-4.746417871380274,45.31292141777051,0.279998779296875,0.36202576343779214,0.62733345031738,-0.10420075762669256,1.3588676582614525,0.26156634634534726,0.9931005542894127,-1.118542094728248,86.5593217210467,29.07459519075796,0.36576710397203505,1,-0.3666667938232422,-0.6233348846435547,-2.0183334350585938,-3.77166748046875,0.28333282470703125,4,-0.0003994517168023348,2.6250536455107,33.18000030517578,-2.236783063046784,33.150001525878906,-1.98823275978135,32.86333465576172,-0.0003994517168023348
11442,2018-01-08,33.86999893188477,33.91666793823242,33.403331756591804,33.41666793823242,26531700.0,0.014780742152716853,-1.1388857982993263,2.7754863722352496,79.60535826145585,67.95480092120793,-0.7991244754458506,-1.1517052452208034,-2.4627279302335943,-5.1820262946133155,45.54099968978271,0.5400009155273438,0.37662030137102676,1.0401653289794979,0.19055084369871622,1.8897798142602795,0.615358086339107,1.4649725716198887,-1.5397615545181935,95.66542187201121,33.99379348752489,0.4248072426403917,1,-0.5199985504150462,-0.8883323669433665,-2.089165210723884,-4.264999389648445,0.03000259399413352,0,-0.006987529982879659,-1.8000166462057055,33.37666702270508,2.6250536455107,33.18000030517578,-2.236783063046784,33.150001525878906,-0.006987529982879659
11443,2018-01-09,33.463333129882805,34.116668701171875,33.43666839599609,34.009998321533196,21938100.0,-0.012006667104413116,-1.2666878596179147,-1.205885322876502,65.5044394088385,68.64120830985082,-0.3112751022698106,-0.679043245595885,-1.9719736009581226,-4.720533454227102,46.28780950937239,0.6800003051757884,0.3793665213032327,0.5694995880126896,-0.26781481540062657,1.4068139914260058,0.15084238630603153,0.9881567897193477,-1.006181307646962,45.25135378772804,-15.116262127103205,0.41865720170665716,1,0.015001296997077418,-0.3816661834716726,-1.5958328247070241,-3.8583335876464773,0.946666717529304,1,0.024504423741697368,-1.1388857982993263,33.86999893188477,-1.8000166462057055,33.37666702270508,2.6250536455107,33.18000030517578,0.024504423741697368
11444,2018-01-10,33.223331451416016,33.29666519165039,32.843334197998054,33.25,23791200.0,-0.007172079288553235,6.555583812823737,0.04878406196573741,55.54136580259797,67.61020854998978,-0.04986733257867115,-0.3869478537472588,-1.6441027750604178,-4.419731076881188,46.22674450873004,0.6199989318847514,0.4134407293969673,0.2838314056396456,-0.5182977975010772,1.0859606087803684,-0.1172331959307158,0.684896007210007,-0.600227941286569,29.842688819851194,-28.464001357833848,0.40106460157036145,1,0.2550029754638672,-0.1416645050048828,-1.4966650009155273,-3.6183319091796875,1.7033348083496094,2,0.0035116496773506256,-1.2666878596179147,33.463333129882805,-1.1388857982993263,33.86999893188477,-1.8000166462057055,33.37666702270508,0.0035116496773506256
11445,2018-01-11,33.34000015258789,33.483333587646484,32.926666259765625,33.233333587646484,19613100.0,0.0035116496773506256,1.8305111046455242,-3.999713917894436,57.79141087065186,66.17282329279732,-0.14172545529888225,-0.4389627322727776,-1.656624896790177,-4.472227649275986,46.25145839005612,0.5566673278808594,0.4408760214048968,0.34516677856445455,-0.40269997042980776,1.0930335275587169,-0.02876659593268016,0.7191001530615893,-0.567540123354199,39.00514384491139,-18.13716846184048,0.3739333744971324,1,0.1383342742919922,-0.2583332061767578,-1.6083335876464844,-3.7350006103515625,-1.9699993133544922,3,-0.006498715485943163,6.555583812823737,33.223331451416016,-1.2666878596179147,33.463333129882805,-1.1388857982993263,33.86999893188477,-0.006498715485943163
11446,2018-01-12,33.62333297729492,33.813331604003906,33.433334350585945,33.463333129882805,20853600.0,0.008498285045299925,-2.454561217943319,1.5000000000000666,66.90734668526738,66.23802699991732,-0.38916705556027864,-0.6752704416068696,-1.8342400291170442,-4.691218241659314,46.18294855771533,0.4733314514160156,0.45212526489875415,0.5766662597656236,-0.19539516761075504,1.3487276871420022,0.19063554607743782,0.9626969734538093,-0.7799987792968679,61.25639235822948,1.6632265778325248,0.3860307136881879,1,-0.14499855041503906,-0.5416660308837891,-1.8916664123535156,-4.018333435058594,-3.116666793823242,4,-0.01308610978590663,1.8305111046455242,33.34000015258789,6.555583812823737,33.223331451416016,-1.2666878596179147,33.463333129882805,-0.01308610978590663
11447,2018-01-16,33.563331604003906,33.970001220703125,33.446666717529304,33.779998779296875,21512100.0,-0.0017845159292070312,-1.3259468990539904,-1.354171137019228,64.86808396191327,66.47558198701168,-0.25455954480352005,-0.5500080536382939,-1.673808510247028,-4.568220251759822,45.950298685867374,0.523334503173821,0.448046597403426,0.45733165740966797,-0.27951923784482346,1.1941825526641594,0.08890620978242225,0.8257571050369137,-0.6366653442382812,56.54424695248884,-6.10744765457985,0.3684254476272474,1,-0.08333015441894531,-0.48166465759277344,-1.8141651153564453,-3.958332061767578,-2.6399993896484375,1,0.0028801742493487215,-2.454561217943319,33.62333297729492,1.8305111046455242,33.34000015258789,6.555583812823737,33.223331451416016,0.0028801742493487215
11448,2018-01-17,34.233333587646484,34.313331604003906,33.566665649414055,33.71666717529297,26045700.0,0.019962320533240874,1.2069082155561903,-2.3846086129793305,68.82980433025234,66.43102212331559,-0.7932042324051594,-1.1312562329086262,-2.242765758620717,-5.1703707160217505,46.01815263975059,0.75,0.44579490430913893,1.0341669082641616,0.22181596759173772,1.8465178489365854,0.6279914379279532,1.44034237860037,-1.1876670837402372,94.55794846776054,31.03886561139275,0.4061754703362109,1,-0.6550006866455078,-1.053335189819336,-2.450833797454834,-4.628334045410156,-3.2700004577636754,2,-0.009737061128275992,-1.3259468990539904,33.563331604003906,-2.454561217943319,33.62333297729492,1.8305111046455242,33.34000015258789,-0.009737061128275992
11449,2018-01-18,34.76666641235352,34.97999954223633,34.540000915527344,34.913333892822266,36923700.0,0.015579342378140515,2.142861035422343,-0.2838726825702567,73.11928320048382,67.39968034320232,-1.1992059994975435,-1.5774467771596363,-2.6762295983252145,-5.6234396000363205,46.30339885287991,0.7466659545898438,0.48690330947702165,1.4608329772949276,0.4303582230392635,2.4913077315505916,0.9455956001670955,1.9760703544227596,-1.5688800964355565,89.61039926133621,27.036718420628077,0.5152373771278328,1,-0.8549995422363352,-1.228332519531257,-2.9175000190734934,-5.161666870117195,-3.726665496826179,3,-0.010258865797230454,1.2069082155561903,34.233333587646484,-1.3259468990539904,33.563331604003906,-2.454561217943319,33.62333297729492,-0.010258865797230454
11450,2018-01-19,34.86333465576172,34.97666549682617,34.553333282470696,34.880001068115234,25135800.0,0.0027804864079188363,3.031826191211534,0.11363399916771254,73.4842019793612,67.29458827786912,-1.1532598579133193,-1.6043673671520011,-2.6593154523588396,-5.640010412018256,46.01657131716686,0.42333221435547586,0.5547043500026021,1.461001205444333,0.23456168890948703,2.687440721979179,0.8477814471769065,2.0742209637117597,-1.416038488159181,92.45700445678739,31.812206817731138,0.6132197582674231,1,-0.9516677856445312,-1.281667709350586,-2.9450020790100098,-5.258335113525391,-4.356668472290039,4,0.0018165675954189275,2.142861035422343,34.76666641235352,1.2069082155561903,34.233333587646484,-1.3259468990539904,33.563331604003906,0.0018165675954189275
11451,2018-01-22,35.150001525878906,35.150001525878906,34.68000030517578,34.83333206176758,21924900.0,0.008222588944738485,1.968402539361305,-19.0004577706569,79.75129965494976,67.31080398825733,-1.2984740781142179,-1.8078279657892296,-2.8294134686383643,-5.840906320429113,45.76513261174667,0.470001220703125,0.5949582946784773,1.6360013961791964,0.20596166661080417,3.0660411257475886,0.9209815313950003,2.3510212609633925,-1.48812688582764,100.0,36.830782465256405,0.7150198647841967,1,-1.1533336639404297,-1.4833335876464844,-3.2316689491271973,-5.545001983642578,-5.146669387817383,0,-0.1075391329318297,3.031826191211534,34.86333465576172,2.142861035422343,34.76666641235352,1.2069082155561903,34.233333587646484,-0.1075391329318297
11452,2018-01-23,35.29999923706055,35.383331298828125,34.85666656494141,35.096668243408196,24863400.0,0.004267360019065913,1.8468739689870945,0.6420922024261485,81.64497574943883,69.10419691499071,-1.3681722638974918,-1.8466834388822662,-2.872773162034349,-5.907328628769534,46.04109146662812,0.5266647338867116,0.6662334770412315,1.6553325653076172,0.07401700085257801,3.2366481297626564,0.8646747830800976,2.4459903475351368,-1.4000242952768573,95.41291146257677,25.272518533089553,0.7906577822275214,1,-1.186666488647461,-1.4566669464111328,-3.4066662788391113,-5.694999694824219,-5.606666564941406,1,-0.13578847470785416,1.968402539361305,35.150001525878906,3.031826191211534,34.86333465576172,2.142861035422343,34.76666641235352,-0.13578847470785416
11453,2018-01-24,35.26333236694336,35.47999954223633,34.939998626708984,35.45000076293945,20469300.0,-0.0010387215555146545,3.378398441124617,-0.9180518554650536,79.35179857563521,71.7498005564393,-1.1726397594674935,-1.698081126727864,-2.7281255707283663,-5.785226962395072,46.658331206952106,0.5400009155273438,0.706404196864348,1.4923324584960938,-0.18438548143934952,3.169050398431537,0.6539734885283721,2.3306914284638154,-1.0963532808916696,76.95026682628898,5.643054769691503,0.8383589699677225,1,-1.0599994659423828,-1.3716659545898438,-3.2683324813842773,-5.533332824707031,-5.673332214355469,2,-0.12307402225707698,1.8468739689870945,35.29999923706055,1.968402539361305,35.150001525878906,3.031826191211534,34.86333465576172,-0.12307402225707698
11454,2018-01-25,35.53333282470703,35.60333251953125,35.28333282470703,35.28333282470703,17571300.0,0.0076566915161080384,-1.55999755859375,-1.3392733069031757,80.6423188567045,74.28879033266738,-1.207487474429911,-1.8685620816043667,-2.8914440625509954,-5.964853696870591,46.962742451777345,0.3400001525878906,0.691610574264395,1.6383329391479506,-0.17607266299686586,3.452738541292767,0.7311301380755424,2.545535740220359,-1.103749647418411,93.33335755365107,20.826672569202927,0.9072028010724098,1,-1.0149993896484375,-1.5049991607666016,-3.5174999237060547,-5.803333282470703,-5.539999008178711,3,-0.128611625522687,3.378398441124617,35.26333236694336,1.8468739689870945,35.29999923706055,1.968402539361305,35.150001525878906,-0.128611625522687
11455,2018-01-26,36.13000106811523,36.13666534423828,35.560001373291016,35.66666793823242,20358900.0,0.016791789454473127,1.4195944107431535,1.8533325195312216,82.46851979141536,76.01780956668381,-1.5273965423666098,-2.345812087286788,-3.373049646246848,-6.468357849338155,47.35889664511045,0.60333251953125,0.7716478471787056,2.082834434509273,0.05585566497224903,4.109813204046297,1.069345049740761,3.096323819277785,-1.4656680223780825,99.54249769546587,27.623125876724785,1.0134893847685136,1,-1.3383350372314382,-1.7816677093505788,-4.089168071746819,-6.400001525878899,-6.443334579467766,4,-0.14088015505429408,-1.55999755859375,35.53333282470703,3.378398441124617,35.26333236694336,1.8468739689870945,35.29999923706055,-0.14088015505429408
11456,2018-01-29,36.51666641235352,36.65999984741211,35.996665954589844,36.03666687011719,25065600.0,0.010702057370807205,-1.3690438076034905,1.035970689939106,82.01609553957886,77.92314418642442,-1.6321158978283563,-2.5992764584680543,-3.638861483876582,-6.7662758616040435,47.8767616149175,0.6633338928222656,0.9286093371842838,2.300333023071296,0.04285234803105453,4.557813698111541,1.1715926855511754,3.429073360591417,-1.5578669069161535,92.05175014225826,22.18036577772459,1.1287403375201222,1,-1.4033336639404368,-1.9066658020019602,-4.36416673660279,-6.786666870117195,-7.269998550415043,0,-0.16458238988783136,1.4195944107431535,36.13000106811523,-1.55999755859375,35.53333282470703,3.378398441124617,35.26333236694336,-0.16458238988783136
11457,2018-01-30,35.90999984741211,36.45333480834961,35.71666717529297,36.38000106811523,27541500.0,-0.01661341586033105,1.3891844410352847,-0.9791701436075652,78.23072839776792,78.96769130503726,-0.7348450156706221,-1.8518016620417228,-2.9023592639890765,-6.074978971292694,48.545386375138904,0.799999237060554,1.072741408092476,1.5439998626709013,-0.7473299848043382,3.8353297101461408,0.39833493893328153,2.689664786408521,-0.6109602735797921,56.39537978389312,-15.904945810053349,1.1456649237376195,1,-0.3099994659423828,-1.2999992370605469,-3.757500171661377,-5.988332748413086,-6.60333251953125,1,-0.1644853170272641,-1.3690438076034905,36.51666641235352,1.4195944107431535,36.13000106811523,-1.55999755859375,35.53333282470703,-0.1644853170272641
11458,2018-01-31,35.53333282470703,36.060001373291016,35.356666564941406,35.92333221435547,29438400.0,-0.010489195887095626,1.1205934786359193,0.8297837802740208,75.83891242847443,79.26987233036955,-0.17252311833762235,-1.3332029414991666,-2.502759734448304,-5.615225650141859,49.1682915921873,0.7033348083496094,1.1709663563173294,1.0338329315185533,-1.1992500254060445,3.266915888443151,-0.08270854694374918,2.1503744099808557,1.1266670227050781,18.159801598847277,-57.05278612968996,1.1165414784623002,1,0.073333740234375,-0.9233322143554688,-3.3683323860168457,-5.076665878295898,-5.95999908447266,2,-0.16435272709705473,1.3891844410352847,35.90999984741211,-1.3690438076034905,36.51666641235352,1.4195944107431535,36.13000106811523,-0.16435272709705473
11459,2018-02-01,35.17333221435547,35.52000045776367,35.060001373291016,35.31999969482422,19160400.0,-0.0101313494044456,-1.464308339975068,0.3760710512930866,69.44834501886973,78.82144377920383,0.2807536895241398,-0.8578286664673556,-2.1004331773419693,-5.16678885508081,49.47715034665619,0.4733314514160156,1.286767855483788,0.5726657867431655,-1.5850544228806456,2.7303859963669765,-0.5061943180687365,1.6515258915550675,1.460600967407224,7.083184321579286,-69.70585117202107,1.0788601048119055,2,0.49666786193847656,-0.45166587829589844,-2.5641651153564453,-4.468332290649414,-5.816665649414059,3,-0.15873764895919718,1.1205934786359193,35.53333282470703,1.3891844410352847,35.90999984741211,-1.3690438076034905,36.51666641235352,-0.15873764895919718
11460,2018-02-02,34.82666778564453,35.4900016784668,34.71666717529297,35.049999237060554,27759300.0,-0.00985588816545091,-2.48873228529389,1.5227059925094117,62.595963024337614,76.91529526469137,0.6947280210025184,-0.4020901437233988,-1.7147057632079594,-4.7338707475814985,49.533855232836956,0.7733345031738281,1.334007332478734,0.14366798400878622,-1.908906885818574,2.1962428538361465,-0.8826194509048904,1.1699554189224628,1.744308123779291,5.660410691886862,-70.07398675110217,1.0262874349136788,2,0.8616657257080078,-0.07666778564453125,-2.1308341026306152,-3.968334197998047,-5.393335342407227,4,-0.1387825559098852,-1.464308339975068,35.17333221435547,1.1205934786359193,35.53333282470703,1.3891844410352847,35.90999984741211,-0.1387825559098852
11461,2018-02-05,33.36333465576172,34.86999893188477,32.36333465576172,34.46666717529297,37684800.0,-0.04201760383420872,1.624784798699393,4.940336493295598,48.38190179315453,73.21939815843756,2.098667284492585,1.1174870898371836,-0.21819218766955828,-3.194738341734329,48.79045283079473,2.506664276123054,1.2777329988010422,-1.3189985275268583,-3.3733676309640757,0.735370575910359,-2.3461830792454705,-0.2918139758082461,3.0963827296142554,24.449876838446176,-51.49316051325873,1.0271845517186093,2,1.1483325958251953,1.1483325958251953,-0.6558346748352051,-2.5050010681152344,-4.14000129699707,0,-0.11020085986756456,-2.48873228529389,34.82666778564453,-1.464308339975068,35.17333221435547,1.1205934786359193,35.53333282470703,-0.11020085986756456
11462,2018-02-06,33.633331298828125,33.69333267211914,32.41666793823242,32.54666519165039,49241400.0,0.008092615616879906,1.1160150606504153,-0.984894479172429,44.8096642601494,69.38138323449469,1.7515897914439407,0.8736429281297902,-0.450004827921191,-3.38792676818656,47.44730859483979,1.2766647338867188,1.2145604544942614,-1.0371685028076172,-3.113844561557009,1.0395075559417748,-2.0755065321823167,0.0011695265670823574,2.4986754681787104,34.35518374010251,-37.612509833859754,1.038338029374696,2,0.8783359527587891,0.8783359527587891,-0.9208312034607005,-2.7749977111816406,-4.46333122253418,1,-0.1304260763798467,1.624784798699393,33.36333465576172,-2.48873228529389,34.82666778564453,-1.464308339975068,35.17333221435547,-0.1304260763798467
11463,2018-02-07,34.28333282470703,34.86333465576172,33.33666610717773,33.5,33495600.0,0.019326111948403835,-1.7507526290466475,0.7208587987909978,45.90163510213318,65.52130726176455,1.0593592056243466,0.3037995081626548,-1.05573877265995,-3.9556025272519904,45.608163203680064,1.5266685485839915,1.1100630023749076,-0.4281669616699233,-2.4357210283903044,1.5793871050504578,-1.4319439950301103,0.5756100716902637,1.5471801734001929,60.823612297749484,-8.544235706965999,1.00377703336019,2,0.2283344268798828,0.2283344268798828,-1.533332347869873,-3.3749990463256836,-4.559999465942383,2,-0.1451628265627556,1.1160150606504153,33.633331298828125,1.624784798699393,33.36333465576172,-2.48873228529389,34.82666778564453,-0.1451628265627556
11464,2018-02-08,33.34000015258789,34.493331909179695,33.33333206176758,34.40999984741211,41925300.0,-0.0275157808297829,-1.1415331525758081,-1.3659579441527958,38.70487627303602,60.65868020416685,1.8537951418213297,1.324214001220625,-0.07818742584129268,-2.9383194064393905,45.51828860696184,1.1599998474121165,0.9506902125795591,-1.3773330688476548,-3.367280647862991,0.6126145101676812,-2.372306858355323,-0.3823592793399868,2.213138578131691,31.2366328020819,-33.75607895215387,0.9949737895076688,2,1.1716670989990234,1.1716670989990234,-0.5633330345153809,-2.3566665649414062,-4.190000534057617,3,-0.11297739637416127,-1.7507526290466475,34.28333282470703,1.1160150606504153,33.633331298828125,1.624784798699393,33.36333465576172,-0.11297739637416127
11465,2018-02-09,33.12333297729492,33.700000762939446,32.143333435058594,33.509998321533196,42553800.0,-0.006498715485943163,3.0608524316094865,0.361369583663102,34.815159488571084,55.41413175405488,1.7870411973388798,1.6061656918272007,0.1692743761303177,-2.646188451211703,45.33115946517259,1.5566673278808523,0.7974142918681366,-1.5831668853759737,-3.6067607263001307,0.44042695554818323,-2.5949638058380486,-0.5713699649138988,2.174621427428029,35.94131892515019,-23.60604705095978,1.0117969204620783,2,1.1750011444091797,1.2783336639404297,-0.3316664695739746,-2.1399993896484375,-3.80666542053223,4,-0.11371640694900642,-1.1415331525758081,33.34000015258789,-1.7507526290466475,34.28333282470703,1.1160150606504153,33.633331298828125,-0.11371640694900642
11466,2018-02-12,33.183334350585945,33.483333587646484,32.933334350585945,33.37666702270508,27405300.0,0.0018114533743374128,1.7049200318934035,0.4999999999999908,33.92406104830229,50.49116871522536,1.3460315625526533,1.5931944886033946,0.132910481142126,-2.629877100940746,44.7159944951162,0.5499992370605398,0.5967090839228177,-1.5011655807495075,-3.583069056591242,0.5807378950922271,-2.542117318670371,-0.46021384282864375,1.7991579571705714,38.23531061719556,-16.082334516867725,1.0409517379208668,2,0.9183330535888601,1.218332290649407,-0.39166784286499734,-2.1150007247924876,-3.790000915527351,0,-0.11300859243768013,3.0608524316094865,33.12333297729492,-1.1415331525758081,33.34000015258789,-1.7507526290466475,34.28333282470703,-0.11300859243768013
11467,2018-02-13,33.65999984741211,33.740001678466804,33.110000610351555,33.110000610351555,19868400.0,0.0143646051897659,-1.2909161528377844,-2.8448333695074517,38.58566832000454,46.35191936983982,0.5773543538233952,1.1848925168051636,-0.31054509806742914,-3.0290784119701115,43.77444195891042,0.6300010681152486,0.31859670547519414,-1.0293334960937486,-3.1006994150854865,1.0420324228979894,-2.065016455589621,0.006349463402123945,1.0385765730746144,55.759769547509784,4.127163782528058,1.0356829594958692,2,0.17166709899902344,0.7416667938232422,-0.7783336639404297,-2.5316667556762695,-4.613332748413086,1,-0.1318082741758707,1.7049200318934035,33.183334350585945,3.0608524316094865,33.12333297729492,-1.1415331525758081,33.34000015258789,-0.1318082741758707
11468,2018-02-14,33.900001525878906,34.08333206176758,33.403331756591804,33.61999893188477,21922800.0,0.007130174674830014,1.1031034869247476,0.509096331643285,38.32222379804285,42.89346145641461,0.09085379195698096,0.968282363641066,-0.5151528482441421,-3.1868259287710288,42.2633252709225,0.6800003051757741,-0.001576893830488757,-0.7726652145385771,-2.8647403911598843,1.3194099620827302,-1.8187028028492307,0.27337237377207657,0.543050596065001,74.75188218908552,27.22120839264931,1.0460375883106554,2,-0.08333396911621094,0.5016651153564453,-0.7341680526733398,-2.5433340072631836,-5.426668167114258,2,-0.1395280600791161,-1.2909161528377844,33.65999984741211,1.7049200318934035,33.183334350585945,3.0608524316094865,33.12333297729492,-0.1395280600791161
11469,2018-02-15,34.40999984741211,34.54666519165039,33.94333267211914,34.183334350585945,22484700.0,0.015044197598158782,1.4133484905127756,0.8095121319872978,37.54824527489045,40.11038170647603,-0.6021306435564497,0.4534416185052237,-0.9794475966141647,-3.6082146714243137,40.12646508056815,0.6466636657714844,-0.2765978773372382,-0.2448335647583022,-2.3396138192026115,1.849946689686007,-1.2922236919804533,0.8025565624638489,-2.2666664123535156,94.31350483080669,51.157648733192865,1.047390127222153,2,-0.9033336639404297,-0.008333206176757812,-1.1299991607666016,-2.95333194732666,-5.243331909179684,3,-0.13620071227637431,1.1031034869247476,33.900001525878906,-1.2909161528377844,33.65999984741211,1.7049200318934035,33.183334350585945,-0.13620071227637431
11470,2018-02-16,34.926666259765625,34.97999954223633,33.993331909179695,34.36333465576172,48192900.0,0.0150150076909219,1.9452845658065332,2.4852993150339895,38.7020300669135,39.034840403560366,-1.2327582534693349,-0.061384069328688895,-1.452276154426876,-4.030345021779674,38.02994148157397,0.9866676330566335,-0.5223756387424814,0.26866626739501953,-1.827631987664958,2.364964522454997,-0.7794828601349693,1.3168153949250083,-2.735266189575192,97.39413741493809,57.927259573833155,1.0481491275299883,2,-1.364999771118164,-0.5249996185302734,-1.6466655731201172,-3.469998359680176,-6.24333381652832,4,-0.165394160389418,1.4133484905127756,34.40999984741211,1.1031034869247476,33.900001525878906,-1.2909161528377844,33.65999984741211,-0.165394160389418
11471,2018-02-20,31.3700008392334,32.64666748046875,31.36666679382324,32.330001831054695,156265500.0,-0.10183237627317976,-1.648270663933214,-1.7041490038869527,27.269687065438973,37.08595404859254,2.247797268081328,3.3703740708248517,2.1137125176416944,-0.4001429970675403,35.95401770865928,3.5599994659423864,-0.8196269079933671,-3.098999118804933,-5.64243930629241,-0.55555893131746,-4.370719212548671,-1.8272790250611948,3.6099987030029297,0.09227064436908157,-35.69519775888175,1.271720093743737,2,1.8033323287963867,2.6433324813842773,1.9099998474121094,0.08666706085205078,-2.1133346557617188,1,-0.06545531487212053,1.9452845658065332,34.926666259765625,1.4133484905127756,34.40999984741211,1.1031034869247476,33.900001525878906,-0.06545531487212053
11472,2018-02-21,30.50666618347168,31.78000068664551,30.413333892822266,31.703332901000977,148511100.0,-0.0275210274996861,1.0246881137060373,1.2465265429142973,26.002537588045698,34.87494321369393,2.9289869789332883,4.0645852273301415,2.9819036539034727,0.5329868022668975,33.791803124859825,1.3666667938232457,-1.0995942052009298,-3.7226671218872056,-6.786510425253084,-0.6588238185213271,-5.254588773570141,-2.19074547020427,4.473333358764648,2.0437732432062172,-34.4874492526351,1.5319216516829384,2,2.190000534057617,3.030000686645508,2.773334503173828,0.9500017166137695,-0.8499984741210938,2,-0.03649473664927316,-1.648270663933214,31.3700008392334,1.9452845658065332,34.926666259765625,1.4133484905127756,34.40999984741211,-0.03649473664927316
11473,2018-02-22,30.92333221435547,31.1299991607666,30.43666648864746,30.476667404174805,61095000.0,0.013658196158764069,-1.632909008601177,-0.373257485678947,29.819553502694376,33.887685128100415,2.2189261144848302,3.484772318366069,2.577507416356376,0.19105698253030567,31.436657747241203,0.6933326721191406,-1.191222878773786,-3.089001083374022,-6.445302433596176,0.26730026684813524,-4.767151758485099,-1.4108504082629452,3.8740007019042935,11.167848944637313,-27.88674250090051,1.6781506751110784,2,1.7733345031738281,2.6133346557617188,2.357501983642578,0.5683355331420898,-2.4066658020019496,3,-0.060687674353711585,1.0246881137060373,30.50666618347168,-1.648270663933214,31.3700008392334,1.9452845658065332,34.926666259765625,-0.060687674353711585
11474,2018-02-23,30.96333312988281,31.163333892822266,30.58666610717773,30.959999084472656,38374500.0,0.0012935512657581416,1.859493814550012,0.007464311793006851,31.10530469386954,33.47547903980024,2.0186207878291107,3.2515527614244952,2.5464106033740883,0.2310947557632197,28.84425113222062,0.5766677856445348,-1.2879973320651246,-2.8205001831054695,-6.358156906241721,0.7171565400307855,-4.589328544673595,-1.0516718215373437,3.6586398254394545,12.043781596559677,-29.9446655962523,1.7688283615681275,2,1.733333587646488,2.5733337402343786,2.4158325195312536,0.6933326721191442,-2.0300006866455043,4,-0.08041769148926203,-1.632909008601177,30.92333221435547,1.0246881137060373,30.50666618347168,-1.648270663933214,31.3700008392334,-0.08041769148926203
11475,2018-02-26,31.040000915527344,31.26666641235352,30.739999771118164,30.96666717529297,44097900.0,0.0024760830923122867,1.0000072431226414,21.995423340984537,36.85401421726681,33.80102939190741,1.8051893607682672,2.9239135162605763,2.4821929999724333,0.23407412118153914,25.69122777645082,0.5266666412353551,-1.454838355970523,-2.489332389831546,-6.0486058134261995,1.0699410337631114,-4.268969101628876,-0.709695678034219,3.413626477294919,28.059714239352303,-15.480218149802454,1.7796367117973282,2,1.6566658020019531,2.4966659545898438,2.684999465942383,1.0833320617675781,-1.9666671752929723,0,-0.06035222042657251,1.859493814550012,30.96333312988281,-1.632909008601177,30.92333221435547,1.0246881137060373,30.50666618347168,-0.06035222042657251
11476,2018-02-27,30.50666618347168,31.239999771118164,30.503332138061523,31.209999084472656,40128300.0,-0.01718217513933351,-1.0751171943209445,-9.590849979192676,32.820529265945694,33.160458385900874,2.144418220939528,3.1451622760180413,3.010646507988511,0.8406650248814316,22.11758892507163,0.7366676330566406,-1.5152680973957686,-2.7221671104431167,-6.233993205933459,0.7896589850472218,-4.478080158188284,-0.9662540626979492,3.785349469350585,6.829191363340094,-36.308073986358956,1.7559130477451692,2,2.190000534057617,3.030000686645508,3.2400007247924805,1.7016668319702148,-1.2366657257080078,1,-0.05976837092813003,1.0000072431226414,31.040000915527344,1.859493814550012,30.96333312988281,-1.632909008601177,30.92333221435547,-0.05976837092813003
11477,2018-02-28,30.003332138061523,30.70000076293945,30.0,30.666667938232425,42431100.0,-0.016499149477134933,-1.0895542782963572,0.9431320491716638,26.098292611171374,31.80224380958182,2.3182999143999083,3.355323778221347,3.509919837426011,1.4157640259057445,19.27183776051403,0.7000007629394496,-1.5517205144582675,-2.9301677703857436,-6.485805234617395,0.6254696938459077,-4.707986502501569,-1.152349038269918,4.133536244360741,0.2630635839891093,-38.95832536234184,1.7778187321158248,2,2.4866676330566406,3.3266677856445312,3.828335762023926,2.29000186920166,-1.1066646575927734,2,-0.024886101022180807,-1.0751171943209445,30.50666618347168,1.0000072431226414,31.040000915527344,1.859493814550012,30.96333312988281,-0.024886101022180807
11478,2018-03-01,29.69333267211914,30.059999465942386,29.23666763305664,30.05666732788086,56728800.0,-0.010332167924412827,3.4504551874876905,0.547738650119757,28.084940250953792,30.750765473588864,2.200205924504356,3.378594453716552,3.8123876087360884,1.7947512267881969,17.386990979404892,0.8233318328857457,-1.607051707557254,-2.948167228698729,-6.563526914634373,0.6671924572369186,-4.755847071666551,-1.140487385730907,4.1953236073577855,22.495828259594962,-17.002940179385174,1.8076798429678236,3,2.4150009155273438,3.2550010681152344,4.284999847412109,2.7166662216186523,-0.9333324432373011,3,-0.001234787727380393,-1.0895542782963572,30.003332138061523,-1.0751171943209445,30.50666618347168,1.0000072431226414,31.040000915527344,-0.001234787727380393
11479,2018-03-02,29.59000015258789,29.63333320617676,29.07999992370605,29.09000015258789,57130200.0,-0.0034799906319803453,-1.128203059091074,-1.3761417802322407,28.472795188462584,29.614183820427648,1.729829600345468,3.2065945132204305,3.8983431254340246,1.9693531711416448,16.15205013613314,0.6133327484130895,-1.7504426454547541,-2.7723331451416016,-6.4265799285790095,0.8819136382958064,-4.599456536860302,-0.9452097534228976,3.926497035175416,23.323183097633375,-15.938793269831564,1.827123391718703,3,1.2733335494995117,3.2799997329711914,4.4574995040893555,3.0,-0.7733325958251989,4,-0.0362735293916685,3.4504551874876905,29.69333267211914,-1.0895542782963572,30.003332138061523,-1.0751171943209445,30.50666618347168,-0.0362735293916685
11480,2018-03-05,29.99333381652832,30.166667938232425,29.35666656494141,29.3799991607666,40149600.0,0.013630742205493096,-1.4545501835101267,1.2266693115234375,31.34502861357184,30.066999547997966,0.6181111373032984,2.5535134946358156,3.47228948020701,1.632214589376897,15.384294926446401,0.8100013732910156,-1.924301708975353,-2.1273327827453627,-5.734354475689358,1.4796889101986288,-3.9308436292173567,-0.3238219362733652,3.0795136448292624,42.28397950659723,2.7726656374610528,1.803510846471996,3,0.43666648864746094,2.8766660690307617,4.279999732971191,2.6999988555908203,-1.3566665649414062,0,-0.03534123214762086,-1.128203059091074,29.59000015258789,3.4504551874876905,29.69333267211914,-1.0895542782963572,30.003332138061523,-0.03534123214762086
11481,2018-03-06,29.68666648864746,30.166667938232425,29.54333305358887,30.11666679382324,33164100.0,-0.01022451621272813,1.3521955994443209,-0.7010859424562393,26.29276880689467,30.099247461203404,0.7385532499798586,2.7095300659741355,3.7527421793479903,1.9848051787816772,16.06782285939405,0.6233348846435547,-2.1687805042155546,-2.2501667022705085,-5.963715559399795,1.4633821548587775,-4.106941130835153,-0.39339227370586727,2.9868962189449704,37.448533991407736,-0.007151367041572598,1.8567744285646426,3,0.4866666793823242,3.183333396911621,4.883333206176758,3.3233327865600586,-1.2099990844726562,1,-0.020660209479822722,-1.4545501835101267,29.99333381652832,-1.128203059091074,29.59000015258789,3.4504551874876905,29.69333267211914,-0.020660209479822722
11482,2018-03-07,29.24666786193848,29.51000022888184,29.11333274841309,29.32666778564453,34359000.0,-0.014821422502160786,-1.2884432340238703,0.1860462021610621,22.882670714928977,29.32848270700725,1.0963143604407541,2.955574421532095,4.168287573071215,2.460118883500801,16.89075265508923,0.5733337402343714,-2.5111118741692557,-2.470832157135007,-6.2794472433098285,1.3377829290398182,-4.375139700222416,-0.5665246140475944,3.067538567265313,15.337521304063728,-16.681651512356865,1.9043075430874123,3,0.926665306091305,3.519999504089352,5.614998817443844,4.0249986648559535,-0.5733356475830114,2,0.0007977864670032364,1.3521955994443209,29.68666648864746,-1.4545501835101267,29.99333381652832,-1.128203059091074,29.59000015258789,0.0007977864670032364
11483,2018-03-08,29.30666732788086,29.376667022705078,29.11333274841309,29.25666618347168,28766100.0,0.002051497497958188,1.771931937961113,-0.6250149011754325,18.614195270245204,27.940581659937884,0.8748771986050947,2.638917708085323,4.082416029028195,2.43417263919207,18.358401459157708,0.26333427429198863,-2.4290673707715698,-2.1619994163513176,-5.914657799267154,1.590658966564515,-4.038328607809234,-0.2856702248934013,2.684118450773159,20.85893770174155,-3.144910258619195,1.8763291914579165,3,0.8666658401489258,3.263333320617676,5.798333168029785,3.964999198913574,-0.3600006103515625,3,-0.01398998537858509,-1.2884432340238703,29.24666786193848,1.3521955994443209,29.68666648864746,-1.4545501835101267,29.99333381652832,-0.01398998537858509
11484,2018-03-09,29.57333374023437,29.57333374023437,29.176666259765625,29.413333892822266,29263200.0,0.009099172190753402,3.958348234508914,3.1999237078008065,16.03215866814793,25.62704215448023,0.43617235381988095,2.1877610200120934,3.7822341571589,2.200688194437717,19.813537599182656,0.39666748046874645,-2.2468788240114073,-1.706999683380129,-5.442254853620707,2.0282554868604485,-3.574627268500418,0.16062790174015973,2.126373452924849,43.670903266810974,27.754520804975588,1.867627585120289,3,0.5866661071777379,2.726666450500492,5.534999847412113,3.698332786560062,-0.273334503173821,4,-0.027502259924318095,1.771931937961113,29.30666732788086,-1.2884432340238703,29.24666786193848,1.3521955994443209,29.68666648864746,-0.027502259924318095
11485,2018-03-12,29.35666656494141,29.81333351135254,29.29333305358887,29.56666755676269,25422000.0,-0.007326437296387267,-2.0890992629354987,-1.312507450587687,27.82672882770808,25.072175439120496,0.4346563033867916,2.2216767992210187,3.96110258428455,2.4542979906559985,20.76449631956384,0.5200004577636683,-2.148857820070539,-1.7353335380554178,-5.459142600166441,1.9884755240556053,-3.597238069110926,0.12657099300009378,2.0810699012724925,23.101270980043495,4.969130300853749,1.8619045310555111,3,0.5333337783813406,2.928334236145016,5.839166641235348,4.760000228881832,-0.16666603088379617,0,-0.018394425231630374,3.958348234508914,29.57333374023437,1.771931937961113,29.30666732788086,-1.2884432340238703,29.24666786193848,-0.018394425231630374
11486,2018-03-13,29.433332443237305,29.63333320617676,29.32666778564453,29.46333312988281,21519000.0,0.0026115321413042736,-1.5205722124240935,0.14285973787702808,35.701595871183784,26.13920913467743,0.2120231672483186,1.9496236962972269,3.8452451049539746,2.4141182197320816,21.76684603084793,0.3066654205322301,-2.0801946780059524,-1.4711675643920898,-5.128645986177496,2.1863108573933125,-3.2999067752847893,0.3575716465006131,1.7686303687258125,45.714192293229736,24.49166188744193,1.8287392108927014,3,0.1900014877319336,2.5966672897338867,5.785834312438965,4.856667518615723,-0.13666534423828125,1,-0.027066768371769467,-2.0890992629354987,29.35666656494141,3.958348234508914,29.57333374023437,1.771931937961113,29.30666732788086,-0.027066768371769467
11487,2018-03-14,29.22333335876465,29.663333892822266,29.166667938232425,29.503332138061523,33121800.0,-0.007134736947562503,-1.5254439476670596,9.33307902600403,26.033853641484683,25.911310622514193,0.3349694761083377,1.9080217624574765,4.019789111093118,2.6584753206338263,23.180288267194076,0.4966659545898402,-2.12607789500845,-1.4593333244323716,-4.947381983717257,2.0287153348525138,-3.2033576540748143,0.28469100521007107,1.7664331643727635,15.714355780077065,-6.499948402466304,1.7440243296424436,3,0.40000057220458984,2.806666374206543,5.288333892822266,5.066666603088379,-0.22999954223632812,2,-0.025550334912971318,-1.5205722124240935,29.433332443237305,-2.0890992629354987,29.35666656494141,3.958348234508914,29.57333374023437,-0.025550334912971318
11488,2018-03-15,29.170000076293945,29.59666633605957,28.63333320617676,29.226667404174805,49845600.0,-0.0018250239223550624,1.4184140087434849,0.2023841961852861,24.81273423289474,25.504637183006654,0.34225279677961495,1.6746882000486636,4.038035925070616,2.7452472780706216,25.224047551006336,0.963333129882809,-2.0922697454895314,-1.2761665344238295,-4.475148855276622,1.9228157864289628,-2.8756576948502257,0.3233246260025666,1.628789786900331,45.48023146801135,21.071477222055535,1.599491160426397,3,0.23000049591064808,2.6366662979125977,5.341667175292969,5.130000114440918,-0.46999931335449574,3,-0.017026666460042694,-1.5254439476670596,29.22333335876465,-1.5205722124240935,29.433332443237305,-2.0890992629354987,29.35666656494141,-0.017026666460042694
11489,2018-03-16,29.72333335876465,30.03000068664551,29.166667938232425,29.239999771118164,85188000.0,0.018969258862648664,-1.7407508325764767,-8.529316728374285,33.691146417813385,25.765316939033493,-0.21252774623317805,0.7928908723402515,3.4460810042791508,2.223374449242467,26.957652364198882,0.8633327484130859,-1.9371489652299694,-0.48849992752075266,-3.0970421425631542,2.1200422875216525,-1.7927710350419552,0.8157711800004499,0.8156017055875253,78.04292487873067,51.86134286803888,1.304271107521202,3,-0.32333278656005504,2.0833330154418945,4.788333892822266,4.576666831970215,-0.8800010681152379,4,-0.0261298634261804,1.4184140087434849,29.170000076293945,-1.5254439476670596,29.22333335876465,-1.5205722124240935,29.433332443237305,-0.0261298634261804
11490,2018-03-19,29.149999618530273,29.69333267211914,29.03333282470703,29.636667251586914,36160200.0,-0.01928901221522361,1.200005086275956,-1.0068980213570318,33.36057896101043,26.550629178379687,0.25546337212745485,0.960507304515513,3.972367525242248,2.8187140699865836,28.378911628578074,0.6900005340576172,-1.8084910405686543,-0.7730003356933608,-2.1909815702466915,0.6449808988599699,-1.4819909529700261,-0.06400971841669545,1.1602632228408503,36.992800332124034,8.017792956634896,0.7089906172766656,3,0.18166732788086293,2.6566667556762695,5.361667633056641,5.15000057220459,-0.09333229064941406,0,0.005145784579527968,-1.7407508325764767,29.72333335876465,1.4184140087434849,29.170000076293945,-1.5254439476670596,29.22333335876465,0.005145784579527968
11491,2018-03-20,29.31666755676269,29.38333320617676,29.123332977294922,29.28666687011719,24774000.0,0.005717596583653783,2.1837025445796816,-0.061645124121104414,40.81998698514297,28.543664319514576,0.03441026355556431,0.6662820397916569,3.753278925875552,2.6788105527383586,29.075569825933112,0.2600002288818395,-1.671370125573663,-0.5036657333374066,-1.7697167632299688,0.7623852965551556,-1.136691248283686,0.12935978160887274,0.7923637283851086,48.92605864615603,15.645054844363862,0.6330255149462803,3,0.014999389648444605,2.489998817443851,5.033332824707035,4.9833326339721715,-0.0033340454101526973,1,-0.004320648738804556,1.200005086275956,29.149999618530273,-1.7407508325764767,29.72333335876465,1.4184140087434849,29.170000076293945,-0.004320648738804556
11492,2018-03-21,29.393333435058594,29.893333435058594,29.226667404174805,29.296667098999023,35508000.0,0.002615095257585631,-4.633819843489333,3.222137453112849,45.722441422418875,31.555691669756094,-0.021527028585985875,0.5290564714581478,3.608098455010335,2.6269654401547555,28.92890385862607,0.6666660308837891,-1.5818818188455026,-0.37133321762085103,-1.6078823456919977,0.8652159104502957,-0.9896077816564244,0.24694134641472232,0.5386140806126818,54.41525914434271,18.953324733266854,0.6182745640355742,3,-0.061666488647457385,2.413332939147949,4.858333587646484,4.9066667556762695,-0.29666709899902344,2,-0.003288716343559428,2.1837025445796816,29.31666755676269,1.200005086275956,29.149999618530273,-1.7407508325764767,29.72333335876465,-0.003288716343559428
11493,2018-03-22,29.046667098999023,29.42333221435547,28.99666786193848,29.176666259765625,36744600.0,-0.011794046320928286,-2.710162955591575,-1.3448235038771927,42.75555560076677,34.524957995602634,0.3177997855083383,0.7672566657929565,3.8939193429485925,2.9959435388998656,28.854753063221416,0.42666435241698863,-1.4279097219552064,-0.6241662979125984,-1.7721557689486325,0.5238231731234357,-1.1981610334306154,-0.050171562394581315,0.8466663360595703,4.838638226238388,-30.830321112734566,0.5739947355180172,3,0.2849998474121129,2.7599992752075195,5.069999694824219,5.306665420532227,0.4400005340576172,3,-0.0018361239962205733,-4.633819843489333,29.393333435058594,2.1837025445796816,29.31666755676269,1.200005086275956,29.149999618530273,-0.0018361239962205733
11494,2018-03-23,28.47333335876465,29.229999542236328,28.426666259765625,29.11666679382324,30375300.0,-0.01973836579185817,-1.180992475907888,4.948750678580309,30.61223000299715,34.834458126190306,0.8031490042817069,1.2063303314817233,4.406228100749928,3.59087674418371,29.000282938667983,0.8033332824707031,-1.2074303644674913,-1.0730000495910659,-2.1697296387038314,0.02372953952169965,-1.6213648441474469,-0.5246352550346849,1.4200000762939453,3.181846555589657,-30.342913612064365,0.5483647945563824,3,0.755000114440918,3.229999542236328,5.635833740234375,5.879999160766602,0.6633338928222656,4,0.007960690844264207,-2.710162955591575,29.046667098999023,-4.633819843489333,29.393333435058594,2.1837025445796816,29.31666755676269,0.007960690844264207
11495,2018-03-26,29.166667938232425,29.229999542236328,28.703332901000977,28.739999771118164,27599400.0,0.024350313001001433,-1.1066585286768773,-0.6632146626661857,43.962863379914296,35.75237673827148,0.08943374436450569,0.385204006815389,3.6549057879142772,2.929885911897369,29.27317947410898,0.7566661834716797,-0.9379995898857381,-0.28599882125854137,-1.138365117030851,0.5663674745137683,-0.712181969144698,0.14018432662761526,0.521332092285153,50.4546423982649,16.706354337332883,0.4261831478861552,3,0.06166553497314098,2.536664962768551,4.78749847412109,5.186664581298825,-0.38666725158691406,0,-0.01108579314811542,-1.180992475907888,28.47333335876465,-2.710162955591575,29.046667098999023,-4.633819843489333,29.393333435058594,-0.01108579314811542
11496,2018-03-27,28.683332443237305,29.34666633605957,28.49333381652832,29.31999969482422,19637400.0,-0.016571501963086877,1.4734256784212694,-1.4921836233834036,43.52488365179456,37.695824517194794,0.5086876128588003,0.764112467602363,4.064307506168461,3.4411669010671986,29.461559759870205,0.85333251953125,-0.6760076065623899,-0.6781676292419441,-1.441228314322725,0.08489305583883677,-1.0596979717823345,-0.29663728670155365,0.8280808593749995,17.499960986064224,-17.8097617161133,0.38153034254038964,3,0.5450010299682617,1.8533344268798828,5.298334121704102,5.670000076293945,0.060001373291015625,1,0.013015743041097538,-1.1066585286768773,29.166667938232425,-1.180992475907888,28.47333335876465,-2.710162955591575,29.046667098999023,0.013015743041097538
11497,2018-03-28,29.25666618347168,29.413333892822266,28.729999542236328,28.753332138061523,34728900.0,0.019988393655756997,-1.4848556308477656,-0.7905763083550781,49.485937856034354,40.43729158643252,-0.06640368320841716,0.13910419815496766,3.424112142568461,2.8960431538454117,29.27753328029234,0.7300014495849609,-0.5856895145347245,-0.06750059127807617,-0.7689140341562286,0.6339128516000763,-0.41820731271715417,0.2832061301610018,-0.8299999237060547,83.2776438167413,44.2339984415988,0.3507067214390765,3,-0.02833271026611328,0.8466672897338867,4.336667060852051,4.756667137145996,-0.07999992370605469,2,0.0019369031155325178,1.4734256784212694,28.683332443237305,-1.1066585286768773,29.166667938232425,-1.180992475907888,28.47333335876465,0.0019369031155325178
11498,2018-03-29,29.656667709350586,29.78000068664551,29.25666618347168,29.29999923706055,27823800.0,0.01367214990834742,-1.3609008970249907,0.7086118563654757,50.83389478546171,42.342041405060115,-0.4359571305878873,-0.2780402841340788,2.9389190330840975,2.5222867512101317,28.39756283007476,0.5233345031738317,-0.5477250741392901,0.3343341827392585,-0.36319756798777547,1.0318659334662925,-0.014431692624256698,0.6831000581027737,-1.2102680969238264,90.88673317952387,50.26264148594112,0.3487658753635161,3,-0.49666786193847656,0.18999862670898438,3.4599990844726562,3.8799991607666016,-1.1666679382324219,3,-0.01888281511528178,-1.4848556308477656,29.25666618347168,1.4734256784212694,28.683332443237305,-1.1066585286768773,29.166667938232425,-0.01888281511528178
11499,2018-04-02,28.51666641235352,29.413333892822266,28.28000068664551,29.333332061767575,57386700.0,-0.03843996595199506,1.320812567375436,-2.2897051824360846,42.90541106544648,43.40257830555301,0.5753861004150522,0.8194396933035826,3.9615318243752675,3.6774868727056678,27.6985151121832,1.3766670227050746,-0.4817849436508119,-0.7520004272460916,-1.5240062754625576,0.020005420970374388,-1.1380033513543246,-0.3659975031378586,1.2633342742919922,15.777715047200521,-25.944955316615413,0.3860029241082323,4,0.5700006484985316,1.256667137145996,4.600000381469723,5.020000457763668,0.06333351135253196,0,0.03401523890193969,-1.3609008970249907,29.656667709350586,-1.4848556308477656,29.25666618347168,1.4734256784212694,28.683332443237305,0.03401523890193969
11500,2018-04-03,28.933332443237305,28.983333587646484,28.51666641235352,28.75,29086500.0,0.014611316233768656,2.294104975462617,-0.22448898563181002,46.006393572789655,43.978845704180415,0.1394146564425469,0.3365440738461203,3.426782303571983,3.2838127830927135,27.63892196046087,0.4666671752929652,-0.3941455535310183,-0.2823343276977539,-0.987517196902715,0.4228485415072072,-0.6349257623002345,0.07025710690472664,0.8466682434082067,43.55545043945288,2.2411135744996074,0.3525914346024813,4,0.1533346176147461,0.8400011062622106,4.1833343505859375,4.603334426879883,-1.2466659545898438,1,0.007027700965608563,1.320812567375436,28.51666641235352,-1.3609008970249907,29.656667709350586,-1.4848556308477656,29.25666618347168,0.007027700965608563
11501,2018-04-04,29.07333374023437,29.166667938232425,28.479999542236328,28.53333282470703,19609800.0,0.004838754653364807,-1.1237140160453154,2.945473839719495,48.78837301527384,44.31950477005319,-0.04328537417004341,0.15624839558593706,3.15864817425636,3.166520371383914,27.46972736220814,0.6866683959960973,-0.3743700809340673,-0.11166639328003214,-0.7831459504991507,0.5598131639390864,-0.44740617188958964,0.22407338532952537,0.6766669464111388,52.888870239257336,7.991943655376062,0.3357397786095591,4,-0.04333305358886008,0.6866664886474645,4.043333053588871,4.463333129882816,-1.5100002288818324,2,-0.01008941926680118,2.294104975462617,28.933332443237305,1.320812567375436,28.51666641235352,-1.3609008970249907,29.656667709350586,-0.01008941926680118
11502,2018-04-05,29.270000457763672,29.45000076293945,29.01666641235352,29.20000076293945,19142700.0,0.006764505209016836,1.0155071769485995,0.12962884471383498,50.78947566552578,45.21216255502642,-0.2897578137382979,-0.04066562363971471,2.828656473038606,2.986964372833384,26.83692961101699,0.4333343505859304,-0.304809109437322,0.08383369445800781,-0.588177850832416,0.7558452397484317,-0.2521720781872041,0.41983946710321973,0.45060022888183937,65.99998474121071,20.302048791075222,0.3360057726452126,4,-0.2399997711181605,0.2200002670288086,3.8466663360595703,4.266666412353516,-1.4766674041748011,3,-0.01799339367948849,-1.1237140160453154,29.07333374023437,2.294104975462617,28.933332443237305,1.320812567375436,28.51666641235352,-0.01799339367948849
11503,2018-04-06,28.89666748046875,29.29999923706055,28.709999084472656,28.94333267211914,19050000.0,-0.012754799161470376,-1.809511266927656,-0.666648501362364,43.28278865994879,46.62000240579882,0.06711831895477971,0.3166089874968776,3.0627594961511804,3.3751979571146578,26.27694700795721,0.5900001525878942,-0.29776448212475515,-0.2689992904663079,-0.9504809828061731,0.41248240187355734,-0.6097401366362405,0.07174155570362473,0.7951212061767627,52.70656013772036,10.641516231279311,0.3407408461699333,4,0.13333320617676137,0.3266668319702184,4.013332366943359,4.433332443237305,-0.7666683197021484,4,0.009689656410592162,1.0155071769485995,29.270000457763672,-1.1237140160453154,29.07333374023437,2.294104975462617,28.933332443237305,0.009689656410592162
11504,2018-04-09,28.76000022888184,29.149999618530273,28.74666786193848,28.95000076293945,25104300.0,-0.004729516013543211,-2.7230864034509454,4.07156870759406,46.58893147701311,46.91178774992092,0.277955595918872,0.41025299663511916,3.047033834652151,3.5228224943228774,25.96114356429685,0.4033317565917933,-0.32685396387799415,-0.36499986648559357,-1.041100073348865,0.31110034037767775,-0.703049969917231,-0.026949763053956133,0.9035526977636721,28.866013843008183,-13.268892417580268,0.3380501034316365,4,0.2700004577636719,0.4633340835571289,3.76833343505859,4.1883335113525355,-0.5866680145263707,0,-0.009388054784941646,-1.809511266927656,28.89666748046875,1.0155071769485995,29.270000457763672,-1.1237140160453154,29.07333374023437,-0.009388054784941646
11505,2018-04-10,28.81666755676269,29.03333282470703,28.553333282470703,28.946666717529297,27382200.0,0.0019703521359484277,2.1648525777668786,0.684204186116593,45.54102857889335,47.1358038529319,0.18597708980475858,0.32786587844899984,2.816254717489393,3.4771806553106437,26.03037308683239,0.4799995422363281,-0.31602392195949847,-0.28133258819580576,-0.9615955761905042,0.39893039979889267,-0.6214640821931532,0.05879890580154168,0.8192143250828181,34.70799905615833,-6.29656007928601,0.3401314939973485,4,0.2133331298828196,0.40666675567627664,3.0499992370605504,4.05333232879639,-0.10666847229003551,1,-0.008212873073906168,-2.7230864034509454,28.76000022888184,-1.809511266927656,28.89666748046875,1.0155071769485995,29.270000457763672,-0.008212873073906168
11506,2018-04-11,28.636667251586914,28.953332901000977,28.60000038146973,28.666667938232425,18837000.0,-0.00624639559106599,-5.838621555272934,0.23077600246491825,43.37421154969669,46.45672315222771,0.40081141568327894,0.4691767696024911,2.80399651932953,3.6667394591327636,26.103343858789785,0.35333251953124645,-0.2027788502865029,-0.4214996337890611,-1.1123032463457818,0.26930397876765966,-0.7669014400674214,-0.07609782751070071,0.9720970063545948,9.293742767680929,-28.774586915711065,0.34540180627836026,4,0.3933334350585973,0.5866670608520543,3.0133328437805176,4.233332633972168,-0.47333335876464844,2,-0.033174278088760834,2.1648525777668786,28.81666755676269,-2.7230864034509454,28.76000022888184,-1.809511266927656,28.89666748046875,-0.033174278088760834
11507,2018-04-12,28.476667404174805,28.94333267211914,28.46999931335449,28.729999542236328,20568900.0,-0.00558723702051056,-2.549978184835174,8.44421132939057,44.84008340291633,45.79074410972267,0.4900688428510769,0.601193654507707,2.7854723661991017,3.8421706573316925,26.09137846747745,0.473333358764652,-0.20486265698824369,-0.5441661834716811,-1.2768227667923888,0.1884903998490266,-0.9104944751320367,-0.17783789181132548,1.105521582340785,0.8033845100300885,-39.75526588501736,0.3663282916603541,4,0.3883333206176758,0.6783332824707067,3.044999122619629,4.393332481384277,-0.5966682434082031,3,-0.03207306107344454,-5.838621555272934,28.636667251586914,2.1648525777668786,28.81666755676269,-2.7230864034509454,28.76000022888184,-0.03207306107344454
11508,2018-04-13,28.67333221435547,28.75666618347168,28.39666748046875,28.6299991607666,22677600.0,0.006906173654008141,2.428542883352558,-0.17105233437987036,51.94299159594107,46.79491972422207,0.15561348681335474,0.3851592201554297,2.421031001351224,3.6101312821924694,25.66929690474764,0.3599987030029297,-0.16310328019957154,-0.3226679801940904,-1.0676023881854242,0.42226642779724344,-0.6951351841897555,0.049799223801574755,0.8828130061627206,36.72546542334345,-8.20744910299618,0.37246720399566685,4,0.2500019073486328,0.4816684722900426,2.79666805267334,4.196667671203613,-0.5033321380615234,4,-0.030690509013320044,-2.549978184835174,28.476667404174805,-5.838621555272934,28.636667251586914,2.1648525777668786,28.81666755676269,-0.030690509013320044
11509,2018-04-16,28.946666717529297,29.21666717529297,28.70666694641113,28.733333587646484,21062100.0,0.009532707992584877,-2.8250053644230704,4.923104009859589,47.672768828854515,46.980072530451494,-0.05622347821835305,0.053392908963207475,1.9912425964822802,3.314095642663844,25.556530291034967,0.5433349609375,-0.1895718953241392,-0.010500144958495383,-0.6721033412853359,0.6511030513683451,-0.34130174312191386,0.3203014532049231,0.5839556123114384,67.07310265261121,21.895208511216126,0.3308015981634196,4,-0.023332595825195312,0.2083339691162145,2.4250001907348633,3.923333168029785,-1.1566658020019531,0,-0.028212835858857033,2.428542883352558,28.67333221435547,-2.549978184835174,28.476667404174805,-5.838621555272934,28.636667251586914,-0.028212835858857033
11510,2018-04-17,29.29999923706055,29.38999938964844,29.136667251586914,29.15999984741211,20405700.0,0.012206328382441622,-1.7143032309484778,0.656247764823706,56.707755544757916,47.86000392261639,-0.39345006935913673,-0.3036965066201738,1.4935119299723105,2.9398329574328805,25.211807523408638,0.4433326721191442,-0.2507210136934859,0.3353323936462438,-0.3387578424773139,1.0094226297698015,-0.0017127244155332733,0.6723775117080208,0.2056106599162817,90.93956896419303,40.51486053040968,0.3370451180617783,4,-0.37666511535644887,-0.14499855041503906,1.930000782012936,3.5700006484985316,-1.6299991607666051,1,-0.03845280041099797,-2.8250053644230704,28.946666717529297,2.428542883352558,28.67333221435547,-2.549978184835174,28.476667404174805,-0.03845280041099797
11511,2018-04-18,29.190000534057614,29.520000457763672,29.170000076293945,29.399999618530273,17562000.0,-0.0037542220432484896,-1.8000030517578125,-1.4999999999999873,49.19356103989828,47.682680075324456,-0.296323383825122,-0.21468073217253547,1.5020319324546136,3.0331588531866878,24.76635348199797,0.35000038146972656,-0.1721507057293934,0.2316670417785609,-0.43077777042693555,0.8941118539840573,-0.0995553643241891,0.5628894478813109,-0.9099998474121023,70.62314288139878,23.348066669365835,0.33122240610274856,4,-0.2316665649414027,-0.03499984741210227,1.8975000381469762,3.6799993515014684,-1.573333740234375,2,-0.01644403702647801,-1.7143032309484778,29.29999923706055,-2.8250053644230704,28.946666717529297,2.428542883352558,28.67333221435547,-0.01644403702647801
11512,2018-04-19,29.296667098999023,29.34666633605957,28.86000061035156,29.136667251586914,19764900.0,0.0036542159297652255,2.743606672828937,-0.761907356948216,45.31249223897884,47.90820269521668,-0.44567720794472976,-0.34673805693753934,1.2843297403459104,2.9108559416038133,25.20841312087344,0.48666572570801137,-0.13897923065962559,0.34316692352295064,-0.30721512193016665,0.9935489689760679,0.01797590079639022,0.6683579462495111,-0.9918664169311491,80.11868579675694,36.77557096916044,0.325191022726559,4,-0.3383331298828125,-0.14166641235351207,1.5299997329711914,3.5733327865600586,-1.8099994659423828,3,-0.038684714624602434,-1.8000030517578125,29.190000534057614,-1.7143032309484778,29.29999923706055,-2.8250053644230704,28.946666717529297,-0.038684714624602434
11513,2018-04-20,28.99333381652832,29.459999084472656,28.88999938964844,29.290000915527344,24974700.0,-0.010353849516249847,-1.2648876628027448,-1.8541711370192882,57.93564251742171,49.168948366373186,-0.14213701967019077,-0.05017788303487336,1.4498586244004663,3.195512509466333,25.36940804350018,0.5699996948242152,-0.14472775586799358,0.04250030517578196,-0.6067096187595808,0.6917102291111448,-0.28210465679189767,0.3671052671434616,-0.6642291389465314,35.245918939264534,-11.105509094522226,0.3246049619676809,4,-0.034999847412109375,0.16166687011719105,1.8333330154418945,3.8766660690307617,-1.5266666412353516,4,-0.0383996770708388,2.743606672828937,29.296667098999023,-1.8000030517578125,29.190000534057614,-1.7143032309484778,29.29999923706055,-0.0383996770708388
11514,2018-04-23,28.70000076293945,29.02666664123535,28.67333221435547,28.96333312988281,22081500.0,-0.010117258520358496,-1.2315661402431446,0.8876358983920432,45.94910159217293,49.21428981229314,0.15845310985498173,0.2751123649236895,1.629548579942366,3.46827352135492,25.107202190225266,0.3533344268798828,-0.1907586808659616,-0.26216611862183115,-0.8835975750946226,0.35926533785096026,-0.5728818468582269,0.04854960961456456,-0.34707816975402395,3.1498227070178597,-41.75605409527906,0.3107157282363962,4,0.25833320617676137,0.4549999237060618,1.9033327102661168,3.946665763854984,-0.6599998474121058,0,-0.018466922388723384,-1.2648876628027448,28.99333381652832,2.743606672828937,29.296667098999023,-1.8000030517578125,29.190000534057614,-0.018466922388723384
11515,2018-04-24,28.84333229064941,28.96999931335449,28.523332595825195,28.92333221435547,25409100.0,0.0049941297526041595,4.153823299624938,0.30379829352031595,46.01153010362541,49.50732520717411,0.0215700665602796,0.11206073967369079,1.3788813038619416,3.304196221101403,24.900259042403132,0.4466667175292933,-0.14984570167075617,-0.1026678085327184,-0.7184966795784042,0.5131610625129674,-0.4105822440555613,0.20524662699012453,-0.4670681401724188,32.10695428684029,-11.3021308367926,0.3079144355228425,4,0.11500167846680043,0.24333477020264027,1.760001182556156,3.803334236145023,-1.3299999237060511,1,-0.036519059743438276,-1.2315661402431446,28.70000076293945,-1.2648876628027448,28.99333381652832,2.743606672828937,29.296667098999023,-0.036519059743438276
11516,2018-04-25,29.05666732788086,29.233333587646484,28.6299991607666,28.773332595825195,20281200.0,0.0073963380888764085,-1.1169569509277384,-3.541687528312076,46.321839685247774,49.671964794099836,-0.1407209549717443,-0.07575490375187144,1.056542139880392,3.06694066191384,24.304942880792396,0.6033344268798828,-0.11869683549027243,0.09200048446655273,-0.5128394132162377,0.6968403821493432,-0.21041946437484071,0.3944204333079462,-0.6575284512581341,56.93966193087523,15.711195126224368,0.302419948841395,4,-0.09833335876464844,0.029999732971191406,1.5124993324279785,3.589999198913574,-1.3933334350585938,2,-0.04772285947109833,4.153823299624938,28.84333229064941,-1.2315661402431446,28.70000076293945,-1.2648876628027448,28.99333381652832,-0.04772285947109833
11517,2018-04-26,29.31333351135254,29.440000534057614,28.96666717529297,29.05666732788086,17347500.0,0.00883329738319305,-1.1679399315974834,0.905876175538038,57.485025015984036,50.28774628521572,-0.29751168528847316,-0.34568129955362537,0.6762401794967303,2.789360008063369,23.652319423927896,0.4733333587646449,-0.07599742857915714,0.34583330154418945,-0.2652645810662655,0.9569311841546444,0.04028436023896376,0.6513822428494151,-0.891777403106996,84.34175078347245,42.724243743877935,0.3055489413052275,4,-0.29166698455810547,-0.22666645050048828,1.2558331489562988,3.3333330154418945,-0.8400001525878906,3,-0.05788037436520865,-1.1169569509277384,29.05666732788086,4.153823299624938,28.84333229064941,-1.2315661402431446,28.70000076293945,-0.05788037436520865
11518,2018-04-27,29.09666633605957,29.29999923706055,29.02666664123535,29.290000915527344,16953300.0,-0.0073914205359502105,1.5625184403693813,-0.7532530263734794,55.87892433437019,51.199541341384126,-0.016181131707845964,-0.18247470271113286,0.7564676293052983,2.9830017755218634,23.570636634731432,0.2866668701171875,-0.004916891639322074,0.15716619491577077,-0.36596102599268576,0.6802934158242273,-0.1043974155384575,0.41872980536999904,-0.6531413408236659,62.545412174000134,18.517047293158754,0.2615636104542288,4,-0.07499980926513672,-0.06666564941405895,1.4725003242492676,3.5500001907348633,-0.889999389648441,4,-0.05533275477017974,-1.1679399315974834,29.31333351135254,-1.1169569509277384,29.05666732788086,4.153823299624938,28.84333229064941,-0.05533275477017974
11519,2018-04-30,29.48666763305664,29.886667251586914,29.30666732788086,29.31333351135254,26057700.0,0.013403641932469013,-5.214290823260138,-0.896550023184002,60.47967359856035,51.618643347362166,-0.35931353651152165,-0.5228886959033048,0.21530407874458035,2.573818782022414,22.323092460622814,0.7900009155273438,0.08277224752353973,0.49866743087768484,-0.03905754432773989,1.0363924060831096,0.2298049432749707,0.767529918480399,-1.0216131285701806,70.66020313942751,24.401442667728567,0.26886248760271325,4,-0.28166770935058594,-0.4033336639404297,1.0824990272521973,3.159998893737793,-1.3000011444091797,0,-0.06850555250601154,1.5625184403693813,29.09666633605957,-1.1679399315974834,29.31333351135254,-1.1169569509277384,29.05666732788086,-0.06850555250601154
11520,2018-05-01,29.136667251586914,29.33666610717773,28.78333282470703,29.22333335876465,20873100.0,-0.011869784196209099,2.5319340621880824,-0.49999449805781443,57.425746500768746,52.53333062079222,-0.03902185342415976,-0.16535158160978014,0.39030228239256104,2.898043122811444,21.17093573521074,0.7033348083496094,0.10572747132980354,0.13850030899047994,-0.40255125641975553,0.6795518744007154,-0.1320254737146378,0.40902609169559767,-0.6147482372164355,40.31837002319171,-10.1776716273233,0.27052578270511773,5,0.06833267211914062,-0.053333282470703125,1.3291659355163574,3.406665802001953,-0.8199996948242223,1,-0.037638702003567004,-5.214290823260138,29.48666763305664,1.5625184403693813,29.09666633605957,-1.1679399315974834,29.31333351135254,-0.037638702003567004
11521,2018-05-02,28.78000068664551,29.083332061767575,28.71999931335449,29.04333305358887,18249000.0,-0.01224115860134889,1.1165196328971343,3.0384700030811214,54.2563156643893,53.52708877917116,0.28314591162163794,0.17730284933940865,0.6788735062640718,3.2295252917824904,20.2939802075416,0.4166679382324254,0.12813862524203046,-0.20349960327148153,-0.7518260593958779,0.3448268528529148,-0.47766283133367793,0.07066362479071486,-0.20349174278637605,5.142969248124582,-49.50571131542761,0.27416322806219773,5,0.4249992370605433,0.3033332824706996,1.6858325004577601,3.763332366943356,-0.6599998474121129,2,-0.044012101788792224,2.5319340621880824,29.136667251586914,-5.214290823260138,29.48666763305664,1.5625184403693813,29.09666633605957,-0.044012101788792224
11522,2018-05-03,28.74333381652832,28.76333236694336,28.373332977294922,28.729999542236328,20628300.0,-0.0012740399319797202,13.625514108937448,-0.05063667048137793,51.02842696434005,52.759620384384306,0.2604581039845968,0.18181169575177591,0.6734470991716108,3.2432000846633926,20.00426726744246,0.4066677093505895,0.06974729878018948,-0.213833141326905,-0.754762699543214,0.32709641688940394,-0.48429792043506126,0.05663163778125124,1.1433334350585938,24.449379460892864,-31.12531100374334,0.2704647791081553,5,0.38666629791259766,0.3400001525878906,1.1391663551330566,3.799999237060547,-0.6433334350585902,3,-0.03757392690074879,1.1165196328971343,28.78000068664551,2.5319340621880824,29.136667251586914,-5.214290823260138,29.48666763305664,-0.03757392690074879
11523,2018-05-04,29.176666259765625,29.36666679382324,28.453332901000977,28.666667938232425,20914500.0,0.015075928422336515,1.0524371217446549,38.247174939207284,53.2273103908978,53.5683102509093,-0.16107225376398304,-0.2418691521239822,0.18875642075602173,2.790386056124049,19.034196300187407,0.9133338928222621,0.06967986399063619,0.20549936294555593,-0.34327391570749555,0.7542726415986074,-0.06888727638096981,0.47988600227208167,0.6797343063354475,53.083664073262305,-0.9937355805031984,0.27438663932652546,5,-0.04666614532470703,-0.09333229064941406,0.4891672134399414,3.366666793823242,-1.1433334350585938,4,-0.024106006311312766,13.625514108937448,28.74333381652832,1.1165196328971343,28.78000068664551,2.5319340621880824,29.136667251586914,-0.024106006311312766
11524,2018-05-07,28.489999771118164,29.166667938232425,28.42333221435547,29.163333892822266,32350800.0,-0.023534782299455825,1.1862744273063994,-1.3202673288803544,39.60650521910449,52.85664081929586,0.5505713845933187,0.44642065851779833,0.8137371077214155,3.4513577352449403,18.027512795581202,0.7533340454101562,0.06115675717178348,-0.4676671028137207,-1.0505380297237679,0.11520382409632646,-0.7591025662687443,-0.17623163935869712,1.3367394432067847,11.744973530750263,-36.11351690176706,0.2914354634550234,5,0.6400003433227539,0.5933341979980469,1.0133333206176758,4.053333282470703,-0.4599990844726527,0,-0.00994499217210465,1.0524371217446549,29.176666259765625,13.625514108937448,28.74333381652832,1.1165196328971343,28.78000068664551,-0.00994499217210465
11525,2018-05-08,28.57999992370605,28.61666679382324,28.30666732788086,28.50666618347168,19654200.0,0.003159008540221997,3.2272419891803477,-0.10891136787895943,42.132409015542535,52.39114852266195,0.46856378449337655,0.35603495748640057,0.6593535254607481,3.337149426781597,16.831817612317092,0.30999946594237926,0.02274978980859288,-0.3658335685730023,-0.9699787057622125,0.23831156861620784,-0.6679061371676056,-0.06376099997839901,1.217671165878297,25.786106937534054,-18.39997295836223,0.30207256859460446,5,0.5166673660278356,0.5166673660278356,0.8500003814697301,3.8900003433227575,-0.6499996185302699,1,-0.013762541501350256,1.1862744273063994,28.489999771118164,1.0524371217446549,29.176666259765625,13.625514108937448,28.74333381652832,-0.013762541501350256
11526,2018-05-09,27.68666648864746,27.893333435058594,27.333332061767575,27.520000457763672,96795600.0,-0.031257293122579854,-1.0740683180451758,2.2727059925094735,32.73766529103082,49.64144188655603,1.2819348725078576,1.2380215320675916,1.493789074444841,4.195192536752835,16.022863874915444,1.2466678619384766,0.026944815939014433,-1.2116669654846177,-2.029687889605242,-0.3936460413639935,-1.6206774275449298,-0.8026565034243056,2.0513644504687463,17.377091007670526,-21.344063112107374,0.409010462060312,5,0.9233331680297852,0.9233331680297852,1.7433338165283203,4.783333778381348,0.2133331298828125,2,0.022754673928461422,3.2272419891803477,28.57999992370605,1.1862744273063994,28.489999771118164,1.0524371217446549,29.176666259765625,0.022754673928461422
11527,2018-05-10,27.56333351135254,27.92333221435547,27.33666610717773,27.546667098999023,47572800.0,-0.004454598293568202,-1.6870096968637796,0.09999885558645472,34.05204211085197,47.216232750609564,1.2638301059110049,1.3591034167605045,1.5718031221138702,4.285512825977115,15.012470765580055,0.5866661071777379,0.015170426255210145,-1.2893332481384263,-2.288408109984111,-0.2902583862927415,-1.7888706790612687,-0.7897958172155839,2.0304154951227495,11.311538919734934,-26.69878697807335,0.499537430922842,5,1.046666145324707,1.046666145324707,1.8316669464111328,4.9066667556762695,0.10333442687988637,3,0.02019593630253702,-1.0740683180451758,27.68666648864746,3.2272419891803477,28.57999992370605,1.1862744273063994,28.489999771118164,0.02019593630253702
11528,2018-05-11,27.79333305358887,27.84000015258789,27.31666755676269,27.56333351135254,29804400.0,0.008344402252419947,2.2371047663992667,13.800183108262974,39.743578125559715,44.91222214249838,0.9269936566043206,1.117068950665029,1.3082166251952465,4.023609350856219,13.876452782861387,0.5233325958251989,-0.012112817958939814,-1.0153337478637674,-2.119633702176394,0.088966206448859,-1.5674837250200824,-0.4631837707074524,1.6647909362039535,25.765697218261753,-15.966278081545735,0.5521499771563138,5,0.5483341217040945,0.808334350585934,1.4666676521301234,4.676667213439938,0.0766677856445277,4,0.01103384496165205,-1.6870096968637796,27.56333351135254,-1.0740683180451758,27.68666648864746,3.2272419891803477,28.57999992370605,0.01103384496165205
11529,2018-05-14,28.1299991607666,28.26333236694336,27.88333320617676,27.96333312988281,28497600.0,0.012113196590297415,-1.326531088884636,0.7246363591130024,42.26879054837363,43.22811592556559,0.42202675836171366,0.7547811535596551,0.944514388279341,3.652468445688914,13.307730184905237,0.46999931335448863,-0.09629911877393127,-0.6378342628478997,-1.7803818173541792,0.5047132916583799,-1.2091080401010394,-0.06656048559475991,1.156808314383813,62.56400625610746,18.80427450687891,0.5712737772531402,5,0.21166801452636363,0.4716682434082031,0.9966683387756383,4.340001106262207,-0.2599983215332031,0,-0.0034364144665312013,2.2371047663992667,27.79333305358887,-1.6870096968637796,27.56333351135254,-1.0740683180451758,27.68666648864746,-0.0034364144665312013
11530,2018-05-15,28.17333221435547,28.29333305358887,27.933332443237305,28.020000457763672,27968700.0,0.0015404569812182967,-1.204077819557674,0.919994049049545,40.05999349240593,41.65074679534521,0.2544302135268275,0.6563654149511393,0.8610886735586298,3.5697723854003485,13.005438279328022,0.36000061035156605,-0.16602803188176907,-0.5381678581237779,-1.6813382555869474,0.6050025393393916,-1.1097530568553609,0.0334173406078051,0.9558640673239296,87.7132099348894,43.736108691046795,0.5715851987315848,5,0.16833496093749645,0.42833518981933594,0.9533352851867711,4.29666805267334,-0.10333251953125,1,-0.0050874893540965305,-1.326531088884636,28.1299991607666,2.2371047663992667,27.79333305358887,-1.6870096968637796,27.56333351135254,-0.0050874893540965305
11531,2018-05-16,28.709999084472656,28.709999084472656,28.24666786193848,28.290000915527344,41200800.0,0.019048753836925725,1.206348773841945,2.7391466600323424,43.61325592486149,40.82683890206982,-0.32766846684059914,0.08631989900183257,0.29962495152735613,2.9967296943186135,12.676913656704475,0.5366668701171875,-0.28144107862404866,0.02249908447265625,-1.098309142743247,1.1433073116885595,-0.5379050291352954,0.5829031980806079,0.27419489921340556,100.0,58.60358962230032,0.5604041136079512,5,-0.36833190917969105,-0.10833168029785156,0.41666841506958363,3.7600011825561523,-0.43666648864746094,2,-0.02716819241275159,-1.204077819557674,28.17333221435547,-1.326531088884636,28.1299991607666,2.2371047663992667,27.79333305358887,-0.02716819241275159
11532,2018-05-17,28.163333892822266,29.196666717529297,27.95000076293945,29.01333236694336,89162100.0,-0.019040933789024272,1.0493130412426142,-2.0238147138964577,40.76517673240101,39.44215738445906,0.14312249361784524,0.5731087741184488,0.8288143776167587,3.507143375961679,12.041589516120753,1.2466659545898473,-0.38332493233583165,-0.4674994468688958,-1.5731258219470625,0.638126928209271,-1.0203126344079791,0.0853137406701876,-0.8466663360595739,45.03546351128847,6.053424073495414,0.5528131875390837,5,0.09333324432373047,0.43833351135253906,0.9633336067199743,4.306666374206543,0.6599998474121058,3,-0.009350252185843178,1.206348773841945,28.709999084472656,-1.204077819557674,28.17333221435547,-1.326531088884636,28.1299991607666,-0.009350252185843178
11533,2018-05-18,27.8799991607666,28.14666748046875,27.82999992370605,28.07999992370605,36129300.0,-0.010060411637837885,-1.1111224139465423,0.23529543761387595,33.760083470954214,38.792554967997916,0.24941022208353658,0.8103033390619139,1.0890863992925617,3.7514126426216983,11.517945463761043,0.3333339691162145,-0.46142491838764954,-0.6951674461364732,-1.8355104833312517,0.4451755910583053,-1.2653389647338606,-0.12499592753908573,-0.5257316207885765,3.6584804201379426,-30.02283269252844,0.5701715185973891,5,0.37666797637939453,0.7216682434082031,1.1300015449523926,4.590001106262207,0.7800006866455078,4,-0.007651765744468908,1.0493130412426142,28.163333892822266,1.206348773841945,28.709999084472656,-1.204077819557674,28.17333221435547,-0.007651765744468908
11534,2018-05-21,28.170000076293945,28.18000030517578,27.940000534057614,28.046667098999023,32147100.0,0.0104017548155253,2.3488316388992883,-0.6166625340937377,40.109132637528184,38.567746481551886,-0.10142180569511083,0.5044222241388603,0.7703203354717196,3.4185797550352035,10.689945937452105,0.3000011444091797,-0.5218181522193177,-0.3786664962768569,-1.5313610024249193,0.7740280098712056,-0.9550137493508899,0.19768075679717612,-0.7788845527648931,24.878057630766374,-7.634739674268349,0.576347253074032,5,0.08666706085205078,0.4316673278808594,0.8691673278808594,4.196667671203613,0.7933330535888636,0,-0.010649600150800409,-1.1111224139465423,27.8799991607666,1.0493130412426142,28.163333892822266,1.206348773841945,28.709999084472656,-0.010649600150800409
11535,2018-05-22,27.790000915527344,28.270000457763672,27.76333236694336,28.166667938232425,24201900.0,-0.013489498038247616,-1.356573192693594,-3.0540657573227223,39.918531706091,39.36562052766968,0.1729151229027046,0.8447743474164469,1.1235305487536316,3.75257019835135,9.514487591338295,0.5066680908203125,-0.6429636202674018,-0.7059990882873528,-1.8976028117907653,0.4856046352160597,-1.301800950039059,-0.11019722653564656,-0.3627743681182878,1.8605950923510937,-32.70507478809992,0.5958018617517055,5,0.46666622161865234,0.8116664886474609,1.249166488647461,4.380000114440918,0.8299999237060547,1,0.002878730517110295,2.3488316388992883,28.170000076293945,-1.1111224139465423,27.8799991607666,1.0493130412426142,28.163333892822266,0.002878730517110295
11536,2018-05-23,27.670000076293945,27.67333221435547,27.38999938964844,27.649999618530273,28197600.0,-0.004318130092840322,20.25150214592248,-0.0530985102439711,39.25232930880109,39.9434302163307,0.3244193747989108,0.9017987020623899,1.212324141665551,3.8246523214664734,8.932390738857027,0.4000015258789027,-0.6597858033721451,-0.7566665649414048,-1.9720420139305723,0.45870888404776267,-1.3643542894359868,-0.14897884044682286,1.5266666412353516,15.498187315643394,-19.506606510506614,0.6076877244945833,5,0.5866670608520508,0.9316673278808594,1.3691673278808594,4.2300004959106445,0.8799991607666051,2,0.014456075801494883,-1.356573192693594,27.790000915527344,2.3488316388992883,28.170000076293945,-1.1111224139465423,27.8799991607666,0.014456075801494883
11537,2018-05-24,27.61666679382324,27.666667938232425,27.26000022888184,27.666667938232425,25728600.0,-0.001927476773532777,15.266336067134823,-2.5000000000003553,33.09248919364204,39.2044203350065,0.43148928639307016,0.8658997742509165,1.2399569485130648,3.83272977321419,8.781305227939447,0.4099998474121058,-0.7026127470215187,-0.7251665115356474,-1.9165735307892646,0.4662405077179699,-1.320870021162456,-0.12946300190883875,1.5438665771484423,35.31351327873098,2.4883544273629923,0.5957035096268083,5,0.6116666793823278,0.9566669464111364,1.4400005340576207,4.268334388732914,0.38333320617676137,3,0.023777880469949553,20.25150214592248,27.670000076293945,-1.356573192693594,27.790000915527344,2.3488316388992883,28.170000076293945,0.023777880469949553
11538,2018-05-25,27.48666763305664,27.78000068664551,27.440000534057614,27.61666679382324,17740500.0,-0.004707271943320657,-2.0447771391481506,2.599923707800437,37.63353599506501,38.689392051305546,0.5737491540523294,0.9160645636598765,1.3439344980695083,3.9171092988010727,8.551092063407136,0.34000015258789773,-0.6211206933877236,-0.7746657371520982,-1.9688905584365095,0.41955908413231313,-1.371778147794302,-0.1775533265098943,1.5978444122314457,22.442312159250083,-12.510293242324646,0.5971124106422052,5,0.7416658401489258,1.0866661071777344,1.5699996948242188,4.143332481384277,0.6599998474121094,4,0.048629616547995136,15.266336067134823,27.61666679382324,20.25150214592248,27.670000076293945,-1.356573192693594,27.790000915527344,0.048629616547995136
11539,2018-05-29,27.46666717529297,27.50666618347168,27.270000457763672,27.31999969482422,25284600.0,-0.0007276421438450198,1.0882377690637675,-1.128218671596492,36.0367933379295,38.24236981191928,0.5473169987781041,0.8189608693681052,1.3193061136013071,3.8863334276033825,9.096493289798568,0.2366657257080078,-0.5375105233721342,-0.6936661720275872,-1.7891450724542928,0.4018127283991184,-1.24140562224094,-0.14592672181423438,1.5448643973388663,20.462069265066354,-15.00354967756234,0.5477394502133522,5,0.7616662979125977,1.1066665649414062,1.5900001525878906,4.163332939147949,0.7233333587646449,1,0.04344657706387389,-2.0447771391481506,27.48666763305664,15.266336067134823,27.61666679382324,20.25150214592248,27.670000076293945,0.04344657706387389
11540,2018-05-30,28.040000915527344,28.07666778564453,27.420000076293945,27.483333587646484,27942300.0,0.02087380083558532,1.084655860394427,3.795437994173949,54.81819756563317,39.48736332756058,-0.05243259210032036,0.16786140600121868,0.725568657120661,3.264562779846713,9.023889696248284,0.6566677093505859,-0.48539245099517814,-0.06549911499023509,-1.0603775524169947,0.9293793224365245,-0.5629383337036167,0.4319401037231465,0.9014694033544899,95.51018406283498,55.3706270472485,0.4974392187133802,5,0.18833255767822266,0.5333328247070312,1.0166664123535156,3.589999198913574,0.12999916076660156,2,0.032929107853351125,1.0882377690637675,27.46666717529297,-2.0447771391481506,27.48666763305664,15.266336067134823,27.61666679382324,0.032929107853351125
11541,2018-05-31,27.51333236694336,28.10333251953125,27.503332138061523,27.979999542236328,34406100.0,-0.018782757895429936,-1.4657500960204426,-0.8383232712246534,49.38573556847636,40.44520319823562,0.3203229895559865,0.6269107890814425,1.2199198466377368,3.7360999212121513,8.868745277863866,0.6000003814697266,-0.4823098156358334,-0.5288342475891099,-1.5039950953231376,0.44632660014491776,-1.016414671456122,-0.04125382372209785,1.3608791483384728,30.039421100126585,-13.178824892562208,0.4875804238670138,5,0.25166797637939453,1.0600013732910156,1.5091681480407715,4.116667747497559,1.1300010681152344,3,0.04022298925955181,1.084655860394427,28.040000915527344,1.0882377690637675,27.46666717529297,-2.0447771391481506,27.48666763305664,0.04022298925955181
11542,2018-06-01,27.663333892822266,27.80666732788086,27.61666679382324,27.68000030517578,15713700.0,0.005451957759181836,-2.4545359966706695,0.03571370183268756,48.37093929904279,42.068631623578796,0.10274219406559837,0.4130258756362757,1.0362061300568115,3.5234024307717178,8.20761449883618,0.2933349609375,-0.4701754959810316,-0.32483272552490305,-1.2550865130985436,0.6054210620487375,-0.7899596193117233,0.1402941682619172,1.1463091710035656,47.200084228644144,1.7009174811109773,0.46512689378682104,6,0.10166645050048828,0.9099998474121094,1.3591666221618652,3.9666662216186523,1.4066658020019531,4,0.03205200601176794,-1.4657500960204426,27.51333236694336,1.084655860394427,28.040000915527344,1.0882377690637675,27.46666717529297,0.03205200601176794
11543,2018-06-04,28.47333335876465,28.50666618347168,27.76666641235352,27.833332061767575,32766000.0,0.029280616323419828,1.094338145787945,-38.40066376745272,53.8461604205679,43.59496804391654,-0.6864269262481884,-0.4768136931398388,0.2123874676226407,2.661273899172926,8.91193724716607,0.8433322906494141,-0.49969199133160913,0.5203333854675307,-0.26219141205792695,1.3028581829929884,0.12907098670480366,0.9115957842302578,0.27432399166342236,97.3046212881862,51.73484306187459,0.3912623987627281,6,-0.5900001525878906,0.10000038146972656,0.5808334350585938,3.1566667556762695,0.3699989318847621,0,-0.01662374239084119,-2.4545359966706695,27.663333892822266,-1.4657500960204426,27.51333236694336,1.084655860394427,28.040000915527344,-0.01662374239084119
11544,2018-06-05,28.20666694641113,28.489999771118164,28.083332061767575,28.483333587646484,24844200.0,-0.009365479236080887,1.8046144840604548,-0.432290750867994,50.35563342307087,44.754646012469856,-0.4626666883828605,-0.24502476572635956,0.4803341624599504,2.877563511614614,9.609020224242812,0.4066677093505895,-0.4772801489677114,0.26783361434936026,-0.48339041207780653,1.019057640776527,-0.10777839886422313,0.6434456275629437,0.48148411915509115,72.39269403186762,30.82553714595752,0.3756120132135831,6,-0.32333374023437145,0.36666679382324574,0.8191666603088414,3.4233331680297887,0.6333332061767614,1,-0.0021271377457099394,1.094338145787945,28.47333335876465,-2.4545359966706695,27.663333892822266,-1.4657500960204426,27.51333236694336,-0.0021271377457099394
11545,2018-06-06,28.18666648864746,28.38333320617676,28.11666679382324,28.31666755676269,22088400.0,-0.0007090684553997528,1.0253219568020158,0.4698834219216236,43.72503468215231,45.25161327617555,-0.42519588245250617,-0.26983746284604493,0.4790572268240396,2.844696566054953,10.163503595057911,0.26666641235352273,-0.3907748073719617,0.2674998283386216,-0.4318524164140065,0.9668520730912498,-0.08217629403769422,0.6171759507149375,0.4443585434513828,68.10636534381678,32.528933275733124,0.3496761223763142,6,-0.3033332824707031,0.12666702270507812,0.9575004577636719,3.443333625793457,1.0466670989990234,2,0.00011828448786221912,1.8046144840604548,28.20666694641113,1.094338145787945,28.47333335876465,-2.4545359966706695,27.663333892822266,0.00011828448786221912
11546,2018-06-07,28.31666755676269,28.58666610717773,28.229999542236328,28.26000022888184,23117100.0,0.004612147668032751,-5.114177347632689,-0.4358989406965739,52.04262967704031,47.35718444099758,-0.5071531289599527,-0.3691467848736494,0.3444324268715029,2.657523306815264,9.560038222994779,0.3999996185302699,-0.36054995874114226,0.36600084304809144,-0.3458980241352414,1.0778997102314243,0.010051409456426796,0.7219502766397561,-1.0566673278808523,72.16507819151761,36.22320445653134,0.3559494335916664,6,-0.38833427429198863,-0.0033340454101526973,0.827499389648441,3.313332557678226,0.8966655731201172,3,-0.0051795459396746235,1.0253219568020158,28.18666648864746,1.8046144840604548,28.20666694641113,1.094338145787945,28.47333335876465,-0.0051795459396746235
11547,2018-06-08,28.1200008392334,28.39666748046875,28.046667098999023,28.26000022888184,22807200.0,-0.0069452634966689075,-1.4418613935167934,-2.470548636822991,53.27274562108042,49.09487439944373,-0.25879510260421057,-0.13558938530820086,0.5156117089078727,2.7962518533265914,8.839742969607652,0.35000038146972656,-0.3036168913771675,0.14150075912475657,-0.5498675404586493,0.8328690587081624,-0.20418339066694458,0.4871849089164577,-0.8334672927856417,43.08958029010312,2.9375006659108394,0.3456841497917026,6,-0.1916675567626953,0.19333267211914062,1.0241661071777344,3.5099992752075195,1.2766666412353516,4,0.018610689196532082,-5.114177347632689,28.31666755676269,1.0253219568020158,28.18666648864746,1.8046144840604548,28.20666694641113,0.018610689196532082
11548,2018-06-11,28.10000038146973,28.18000030517578,27.93000030517578,28.136667251586914,18756900.0,-0.0007112538110511935,3.0540657573226935,0.26190735694819683,48.9695839140538,50.53185113012421,-0.15940744991953082,-0.0963775190764089,0.4964716107740017,2.7469116173136356,7.9698059798136915,0.25,-0.22907040057767247,0.10616693496704599,-0.5815028679789904,0.7938367379130824,-0.23766796650597044,0.4500018364400624,-0.7874641838073728,25.888370579932246,-15.52673954586908,0.3438349014730175,6,-0.09666728973389027,0.21333312988280895,1.0066666603088343,2.363333702087399,1.2566661834716797,0,0.034519548049335436,-1.4418613935167934,28.1200008392334,-5.114177347632689,28.31666755676269,1.0253219568020158,28.18666648864746,0.034519548049335436
11549,2018-06-12,28.03333282470703,28.196666717529297,27.82333374023437,28.10666656494141,24185100.0,-0.0023725108846142096,1.9473573257039882,2.000000000000291,53.9459147150922,50.434930813397436,-0.004364115918075839,-0.03934027817853547,0.5591682071967057,2.734631046760363,7.737646696459858,0.3733329772949254,-0.1163136499144386,0.04433269500732351,-0.6406610783119575,0.7293264683266045,-0.2981641916523188,0.3868295816669658,-0.6953140288543658,27.510831921560865,-18.126602473828243,0.3424968866596413,6,0.011666297912597656,0.19500064849853516,1.0733342170715332,1.9966678619384801,1.2066669464111328,1,0.02889415507629156,3.0540657573226935,28.10000038146973,-1.4418613935167934,28.1200008392334,-5.114177347632689,28.31666755676269,0.02889415507629156
11550,2018-06-13,28.03000068664551,28.123332977294922,27.95000076293945,27.96333312988281,19075200.0,-0.0001188634288458168,-2.714303230948233,-0.9090980024969317,56.06741717511372,51.17733988080159,-0.002905200819352416,-0.04985272662628759,0.5449763459545025,2.6566506680851205,7.545256888953307,0.1733322143554723,-0.021439034252203726,0.04816713333130096,-0.6316863744115828,0.7280206410741847,-0.29175962054014093,0.38809388720274285,-0.6670089445663443,27.074306732033932,-21.451229255446492,0.3399267538714411,6,0.07166576385497336,0.19833278656005504,1.076666355133053,1.743332862854004,1.3233318328857386,2,0.02889758994291758,1.9473573257039882,28.03333282470703,3.0540657573226935,28.10000038146973,-1.4418613935167934,28.1200008392334,0.02889758994291758
11551,2018-06-14,27.93000030517578,28.270000457763672,27.88999938964844,28.07333374023437,22552200.0,-0.003567619658224719,-2.402965189765389,-2.1499728206445834,55.19910979284841,51.936025491224434,0.18150201313404324,-0.011893875579598756,0.6214160572806051,2.66935428219967,8.138274120356568,0.3800010681152308,0.08681171399862109,-0.012833309173583274,-0.5999754513851911,0.5743088330380246,-0.306404380279389,0.28073776193222244,-0.5425350757946426,18.60462021610739,-30.287108750751248,0.2935710711058041,6,0.24666595458984375,0.29833316802978516,1.1666669845581055,1.843333244323734,1.279998779296875,3,0.046664277416036404,-2.714303230948233,28.03000068664551,1.9473573257039882,28.03333282470703,3.0540657573226935,28.10000038146973,0.046664277416036404
11552,2018-06-15,27.899999618530273,27.99666786193848,27.68666648864746,27.833332061767575,37509000.0,-0.0010741384288474043,1.3845888627243472,-0.46512215893972864,57.09378308255246,52.29687245366716,0.2778199055674726,-0.0027753601445965614,0.6206815670804247,2.608602459174378,8.237463890397303,0.3100013732910192,0.06392450305378716,-0.029667282104490766,-0.6077298599233565,0.548395295714375,-0.3186985710139254,0.25936400680494387,-0.48855037159320247,36.57135383458401,-15.018900172868975,0.28903128890943314,6,0.23666667938232422,0.32833385467529297,0.7100000381469727,1.3999996185302734,1.4200000762939453,4,0.04707288635517615,-2.402965189765389,27.93000030517578,-2.714303230948233,28.03000068664551,1.9473573257039882,28.03333282470703,0.04707288635517615
11553,2018-06-18,27.666667938232425,27.85666656494141,27.60666656494141,27.683332443237305,25506900.0,-0.008363142777352506,-2.6585209272467814,-0.2499642376905465,53.198302177302736,52.612724537470704,0.42990146228571646,0.2253061860344765,0.8319685223213718,2.7494889454293308,8.472805468029328,0.29333305358886363,0.10135270612007119,-0.2523324012756305,-0.8420100460809579,0.33734524352969686,-0.5471712236782942,0.04250642112703318,-0.23171435409054197,9.045425530079582,-44.56219720721063,0.2948388224026641,6,0.4299983978271449,0.561665534973141,0.9433317184448207,1.6199979782104457,1.633331298828125,0,0.06253010106235624,1.3845888627243472,27.899999618530273,-2.402965189765389,27.93000030517578,-2.714303230948233,28.03000068664551,0.06253010106235624
11554,2018-06-19,27.8700008392334,27.873332977294922,27.45666694641113,27.53333282470703,28057500.0,0.007349381626111429,1.4271881336629746,-20.20270115600751,46.91656824344472,52.9673393776143,0.1942139574278663,-0.0017436777504045153,0.6129049959357964,2.4496435619526835,8.55468990730041,0.4166660308837926,0.14161924553371463,-0.03399953842163228,-0.6119394003028766,0.5439403234596121,-0.3229694693622527,0.2549703925189881,0.7166652679443324,50.81972979754771,2.408710503864441,0.2889699309406214,6,0.1516656875610316,0.35833263397216797,0.6016664505004883,1.1383333206176722,1.539999008178711,1,0.053342866198094585,-2.6585209272467814,27.666667938232425,1.3845888627243472,27.899999618530273,-2.402965189765389,27.93000030517578,0.053342866198094585
11555,2018-06-20,27.8700008392334,27.940000534057614,27.71999931335449,27.90333366394043,23899800.0,0.0,3.1250268221160034,-0.09900799383607821,57.99704574982279,53.62894116347902,0.16156096242847795,0.004803282669435305,0.5950232022874218,2.3426241751126398,8.988552811954506,0.220001220703125,0.09139064109459127,-0.03799953460693217,-0.6137203899611592,0.5377213207472948,-0.3258599622840457,0.24986089307018133,0.6940652847289996,50.81972979754771,0.08132277745404082,0.2878604276771133,6,0.05666637420654297,0.35833263397216797,0.6016664505004883,0.8716669082641602,1.5066661834716797,2,0.04915675962076671,1.4271881336629746,27.8700008392334,-2.6585209272467814,27.666667938232425,1.3845888627243472,27.899999618530273,0.04915675962076671
11556,2018-06-21,28.06999969482422,28.183332443237305,27.63333320617676,27.79999923706055,24276000.0,0.007176133820178343,1.2147652037665566,-8.100137331196963,58.91811446774911,54.25620436866443,-0.0861689640802652,-0.17253822956972442,0.384900709011756,2.029508491260792,9.243303512281598,0.5499992370605433,0.08186500401010832,0.14199934005737447,-0.42665716420738775,0.7106558443221367,-0.14232891207500487,0.4263275921897538,0.47191844558715346,84.40372511037275,31.8455533117491,0.28432825213238055,6,-0.2066659927368164,0.15833377838134766,0.40166759490966797,0.6716680526733398,1.5566673278808594,3,0.04571901812110335,3.1250268221160034,27.8700008392334,1.4271881336629746,27.8700008392334,-2.6585209272467814,27.666667938232425,0.04571901812110335
11557,2018-06-22,28.273332595825195,28.28333282470703,28.03333282470703,28.15333366394043,32439000.0,0.007243779950538043,2.571444141689373,0.4444397349496378,44.02387758917045,53.70668144367739,-0.2966615754759445,-0.3416705844120358,0.1787562513787826,1.722779483784187,9.384758794083465,0.25,0.1128607526425931,0.31249895095825053,-0.25629919398303613,0.8812970958995372,0.028099878487605423,0.5968980234288956,0.24688052070617061,98.79029373966051,49.748631673718734,0.2843990724706439,6,-0.4033327102661133,-0.044999122619628906,0.1983346939086914,0.4683351516723633,1.470001220703125,4,0.03312897358218625,1.2147652037665566,28.06999969482422,3.1250268221160034,27.8700008392334,1.4271881336629746,27.8700008392334,0.03312897358218625
11558,2018-06-25,28.82333374023437,28.86666679382324,28.15999984741211,28.196666717529297,47818500.0,0.019453000191791636,-1.0190462177317734,5.222271672441717,65.7580929895689,55.01914569639702,-0.8194405444633155,-0.8288954858290829,-0.374063421151952,1.0775450633988015,10.097413803060919,0.7066669464111293,0.10569248926343988,0.7956667900085428,0.15223634397890606,1.4390972360381795,0.47395156699372265,1.117382013023363,-1.3666667938232422,96.92673345543973,48.7387206799084,0.321715223014819,6,-0.6616668701171875,-0.7600002288818324,-0.39416646957397106,-0.08166599273681285,0.5900001525878942,0,0.01723138478935038,2.571444141689373,28.273332595825195,1.2147652037665566,28.06999969482422,3.1250268221160034,27.8700008392334,0.01723138478935038
11559,2018-06-26,28.65999984741211,29.01666641235352,28.58666610717773,28.84333229064941,30378600.0,-0.005666724546656621,-1.6060630581163353,-0.292551604911213,61.26983982815712,55.59719265784629,-0.6234255359026868,-0.6024648975250955,-0.2243158586473193,1.149477257884925,10.659585381589588,0.43000030517578836,0.10419352848090213,0.5726662635803237,-0.07303776047599797,1.2183702876366453,0.24981425155216286,0.8955182756084845,-1.175132904052738,74.21687245351674,27.369092474020633,0.32285201202816144,6,-0.42333316802978516,-0.52166652679443,-0.23083257675170898,0.013334274291992188,0.9266662597656214,1,0.02233075342134838,-1.0190462177317734,28.82333374023437,2.571444141689373,28.273332595825195,1.2147652037665566,28.06999969482422,0.02233075342134838
11560,2018-06-27,28.96333312988281,29.163333892822266,28.51666641235352,28.63333320617676,30899100.0,0.010583854992521458,-1.2958601518881216,-1.8000083230162571,64.22285446281983,56.59983095450979,-0.8721596006955217,-0.8780982469639049,-0.5493815387772365,0.761113459713858,11.847967267121478,0.6466674804687464,0.13261372015114858,0.829832935333247,0.0754851562577663,1.5841807144087277,0.45265904579550664,1.2070068248709873,-1.4171942077636714,86.92806057636783,41.49478285614437,0.3771738895377398,6,-0.6533327102661097,-0.7516660690307582,-0.5341658592224086,-0.2899990081787074,0.9033336639404297,2,0.015421799539655057,-1.6060630581163353,28.65999984741211,-1.0190462177317734,28.82333374023437,2.571444141689373,28.273332595825195,0.015421799539655057
11561,2018-06-28,28.6200008392334,29.09666633605957,28.56333351135254,28.95000076293945,25401000.0,-0.011854032445429374,-1.4060059801664981,-1.0000000000000107,60.330586328871384,56.959475759656335,-0.47009301010093196,-0.47179532768705457,-0.22867314245412018,1.0399207852677215,13.057672257797408,0.5333328247070312,0.14091060333290883,0.43116722106933736,-0.293406222018465,1.1557406641571397,0.06888049952543795,0.7934539426132368,-0.9768302188720739,51.917474335213676,5.932125716673667,0.3622867215439011,6,-0.3100004196166992,-0.40833377838134766,-0.19083356857299805,0.053333282470703125,1.2699985504150426,3,0.026438370415224233,-1.2958601518881216,28.96333312988281,-1.6060630581163353,28.65999984741211,-1.0190462177317734,28.82333374023437,0.026438370415224233
11562,2018-06-29,28.54999923706055,28.733333587646484,28.50666618347168,28.63333320617676,24766800.0,-0.0024458979776439405,-1.6666741464617585,0.25252723752276085,59.10929110704252,57.616252307405205,-0.3332359681968846,-0.34990066445987367,-0.1860140233368206,1.040024219699216,14.275587339744705,0.2266674041748047,0.14247037772454263,0.3168323516845746,-0.3803444475849389,1.014009150954088,-0.031756047950182165,0.6654207513193313,-0.8156188203515704,38.870343474591444,-9.258211308541142,0.34858839963475713,6,-0.2399988174438512,-0.33833217620849965,-0.12083196640015004,0.12333488464355113,1.3733329772949183,4,0.03771165724750403,-1.4060059801664981,28.6200008392334,-1.2958601518881216,28.96333312988281,-1.6060630581163353,28.65999984741211,0.03771165724750403
11563,2018-07-02,28.0,28.64666748046875,27.79999923706055,28.54999923706055,24375300.0,-0.019264422128130954,1.2780238221090836,6.599940491176715,49.435674078207384,57.89615295571217,0.30063372319800763,0.17161839550502123,0.3394667831381746,1.5058387792483892,13.868870896705246,0.8466682434081996,0.14269895508063968,-0.20950021743774272,-0.9044819609175327,0.4854815260420473,-0.556991089177636,0.13799065430215052,1.1633338928222656,14.669968381879517,-34.57671606455355,0.34749087173989457,7,0.3983335494995117,0.21666717529296875,0.4008336067199707,0.6450004577636754,2.016666412353519,0,0.06226192201886849,-1.6666741464617585,28.54999923706055,-1.4060059801664981,28.6200008392334,-1.2958601518881216,28.96333312988281,0.06226192201886849
11564,2018-07-03,28.14666748046875,28.35000038146973,28.03000068664551,28.03000068664551,13188600.0,0.005238124302455294,-4.485703075187935,-0.21212173756232788,51.883748217634825,57.216897674357945,0.22052960121044762,0.02131843987414328,0.1789360919333376,1.2900471591094487,13.44017499170142,0.3500003814697301,0.14418044304433408,-0.05983276367187429,-0.7553837594220632,0.6357182320783146,-0.4076082615469687,0.28794273420322014,0.989399719238282,25.427963849016287,-25.523593008144438,0.3477754978750938,7,0.2516660690307617,0.06999969482421875,0.2541661262512207,0.4983329772949254,1.5233325958251953,1,0.04500235820927889,1.2780238221090836,28.0,-1.6666741464617585,28.54999923706055,-1.4060059801664981,28.6200008392334,0.04500235820927889
11565,2018-07-05,28.190000534057614,28.52666664123535,28.09000015258789,28.31333351135254,16102500.0,0.0015395447300798892,-1.7010264275601699,-1.057138653195413,54.2763209491572,56.701142838958845,0.25408145264054127,-0.02292753512927348,0.11733682162181935,1.1805997405358113,13.108864575820483,0.43666648864746094,0.18112639169883238,-0.016666412353519178,-0.7121989910760611,0.6788661663690227,-0.36443270171479014,0.3310998770077518,0.9193453063964903,30.077210819811047,-23.934695609351305,0.3477662893612711,7,0.2916660308837926,0.10166645050049183,0.21083307266235707,0.4549999237060618,1.8699989318847727,3,0.0495447160929543,-4.485703075187935,28.14666748046875,1.2780238221090836,28.0,-1.6666741464617585,28.54999923706055,0.0495447160929543
11566,2018-07-06,28.170000076293945,28.290000915527344,27.940000534057614,28.06666755676269,16841100.0,-0.0007094876688457097,1.0388320389320562,-0.8378336580990428,54.45545489338992,57.86020698387211,0.3238108859857185,-0.015260856141786405,0.11158456767901015,1.132740274686288,12.336638429291613,0.3500003814697301,0.23035447321812796,-0.02933349609374858,-0.7230732024604194,0.6644062102729222,-0.376203349277084,0.31753635708958683,0.9131588320922859,39.642903853384766,-15.890414273621758,0.346869853183336,7,0.31166648864746094,0.1400003433227539,0.2308335304260254,0.4750003814697301,1.7099990844726562,4,0.060229560274552396,-1.7010264275601699,28.190000534057614,-4.485703075187935,28.14666748046875,1.2780238221090836,28.0,0.060229560274552396
11567,2018-07-09,28.643333435058594,28.82333374023437,28.25666618347168,28.333332061767575,19726200.0,0.01680274609452259,-1.4460480816729635,3.0000369167158203,64.93372110250574,57.768610107531764,-0.10227355334703248,-0.47155401584763723,-0.39080667710815575,0.585999486472538,12.25614434850305,0.6533336639404261,0.26358089648638483,0.41783323287963725,-0.3022842357703439,1.1379507015296184,0.05777449855464667,0.7778919672046278,0.41416227990112375,82.41041373885902,20.129338248929358,0.36005873432499075,7,-0.1616668701171875,-0.33333301544189453,-0.4741663932800293,-0.0666666030883789,1.6399993896484375,0,0.04352377342589486,1.0388320389320562,28.170000076293945,-1.7010264275601699,28.190000534057614,-4.485703075187935,28.14666748046875,0.04352377342589486
11568,2018-07-10,29.06999969482422,29.11000061035156,28.626667022705078,28.643333435058594,18145200.0,0.01489583119691651,-1.1014545635479918,1.376336676305897,67.17555376347326,58.424800544789115,-0.5478867760105786,-0.8662367555839268,-0.8351871350410605,0.08382945152789034,12.575269312667892,0.4833335876464808,0.29452295122866445,0.7959995269775391,-0.013625182156953741,1.6056242361120319,0.39118717241029444,1.2008118815447837,-1.2700004577636683,96.58111855393669,31.493249564669895,0.40481235456724585,7,-0.5883331298828125,-0.7599992752075195,-0.9008326530456543,-0.4933328628540039,1.0033340454101527,1,0.029354404144805724,-1.4460480816729635,28.643333435058594,1.0388320389320562,28.170000076293945,-1.7010264275601699,28.190000534057614,0.029354404144805724
11569,2018-07-11,28.84333229064941,29.04999923706055,28.796667098999023,29.020000457763672,16787700.0,-0.007797296407098475,1.1408434812742947,-0.41406641155855206,63.0824076884583,58.298084236526726,-0.3268506564286895,-0.606890395902564,-0.6418058835073701,0.22476527233997246,13.13742241154922,0.2733325958251953,0.34738490102769504,0.528832149505611,-0.3105913550566619,1.3682556540678839,0.10912039722447275,0.9485439017867492,-1.017133026123041,77.20783740913603,9.889036780860806,0.4197117522811372,7,-0.3883323669433558,-0.5333318710327113,-0.6149988174438441,-0.26666545867919567,4.036668777465824,2,0.040679561913326,-1.1014545635479918,29.06999969482422,-1.4460480816729635,28.643333435058594,1.0388320389320562,28.170000076293945,0.040679561913326
11570,2018-07-12,28.84000015258789,29.136667251586914,28.739999771118164,28.979999542236328,14665800.0,-0.00011552541946069361,-1.3333370732309349,0.7924426450742081,60.92715518594754,58.36436966509074,-0.383144889046207,-0.5689332180909901,-0.6612016215005738,0.1332263974057284,13.778075799709022,0.39666748046875,0.3094420333367438,0.48500003814697124,-0.3745477634975636,1.344547839791506,0.055226137324705604,0.9147739389692369,-0.9881248611450175,75.20887857468472,9.636001039012257,0.42977390082226735,7,-0.37166690826416016,-0.5299997329711914,-0.6116666793823242,-0.2666664123535156,3.7766685485839844,3,0.028779470156541365,1.1408434812742947,28.84333229064941,-1.1014545635479918,29.06999969482422,-1.4460480816729635,28.643333435058594,0.028779470156541365
11571,2018-07-13,29.233333587646484,29.32999992370605,28.833332061767575,28.84000015258789,19165800.0,0.013638468549844962,-1.442611110068809,-2.8095367847411445,62.92639880587026,58.78849274273827,-0.7602792144486266,-0.9060725708926078,-1.0616627747235903,-0.296864179448324,14.290817984235415,0.49666786193847656,0.30100133697110465,0.8131668090820305,-0.10625148307196497,1.732585101236026,0.353457663005031,1.27287595515903,-1.3300666177978506,90.9938230360243,28.39904102615303,0.45970914607699775,7,-0.6683340072631836,-0.8400001525878942,-1.135000228881836,-0.6599998474121094,2.7666664123535156,4,0.028278193994448753,-1.3333370732309349,28.84000015258789,1.1408434812742947,28.84333229064941,-1.1014545635479918,29.06999969482422,0.028278193994448753
11572,2018-07-16,29.21333312988281,29.239999771118164,28.94333267211914,29.20666694641113,13341600.0,-0.0006841661661236564,8.888991321485303,0.01694791969741053,56.12564290610337,59.531822612504484,-0.7110657781460716,-0.8249302145917028,-1.0479873366331738,-0.30032533808383377,15.293531610529238,0.29666709899902344,0.25736451503420454,0.7274996757507282,-0.22258222893280433,1.6775815804342606,0.2524587234089637,1.2025406280924926,-1.2244621828027284,83.41229399944126,24.12092802906826,0.4750409523417662,7,-0.5783329010009766,-0.8199996948242188,-1.0924997329711879,-0.639999389648434,2.8133354187011754,0,0.02282060824486498,-1.442611110068809,29.233333587646484,-1.3333370732309349,28.84000015258789,1.1408434812742947,28.84333229064941,0.02282060824486498
11573,2018-07-17,29.39666748046875,29.56666755676269,29.13333320617676,29.13333320617676,17734500.0,0.006275708073804287,-2.29113520639132,39.50300429184496,61.49844891543167,60.600122690037466,-0.7548262146220317,-0.9191365822718254,-1.2496164910395002,-0.5129463802103089,16.700736965404616,0.4333343505859304,0.25207292350800614,0.8243340492248521,-0.1267380086927723,1.7754061071424765,0.3487980202660381,1.299870078183666,-1.3273287947911108,79.43550247801203,21.121988848806865,0.47553602895881225,7,-0.6433334350585973,-0.8850002288818395,-1.275834083557129,-0.823333740234375,2.493331909179691,1,0.030162104082967378,8.888991321485303,29.21333312988281,-1.442611110068809,29.233333587646484,-1.3333370732309349,28.84000015258789,0.030162104082967378
11574,2018-07-18,29.35666656494141,29.729999542236328,29.31333351135254,29.44333267211914,15136500.0,-0.0013607295981395984,-3.8077160086271404,-0.3291106234110424,56.6893385787541,60.86823575999267,-0.5868504625780382,-0.8032297461750524,-1.2066156926067357,-0.5034007844399717,18.595319974393647,0.41666603088378906,0.2559252529014806,0.7099998474121136,-0.24233295904804208,1.6623326538722694,0.23383344418203578,1.1861662506421915,-1.167541569576965,62.28958953462646,7.281856272030993,0.47616640323007825,7,-0.5216665267944371,-0.7633333206176793,-1.1983332633972203,-0.7833328247070348,2.370000839233395,2,0.02441241663823046,-2.29113520639132,29.39666748046875,8.888991321485303,29.21333312988281,-1.442611110068809,29.233333587646484,0.02441241663823046
11575,2018-07-19,29.239999771118164,29.49333381652832,29.136667251586914,29.28666687011719,14649300.0,-0.003974115847423021,-1.8158019560454453,0.5384700030811846,61.42502653647975,61.64263260922488,-0.34148924154421323,-0.6099352529090112,-1.091144260946443,-0.41940107644522584,20.26817497962545,0.35666656494140625,0.3337516285787743,0.5248331069946275,-0.38856930043770177,1.4382355144269567,0.06813190327846286,0.9815343107107921,-0.8967873210665296,45.3532349737937,-9.630430343742482,0.45670120371616446,7,-0.24666690826416016,-0.6466665267944336,-1.1033334732055664,-0.6666660308837891,2.4099998474121094,3,0.12448704943535893,-3.8077160086271404,29.35666656494141,-2.29113520639132,29.39666748046875,8.888991321485303,29.21333312988281,0.12448704943535893
11576,2018-07-20,29.35333251953125,29.38999938964844,29.06666755676269,29.13333320617676,14445300.0,0.003875949018475433,1.2045373266315924,-4.714227326602745,64.57072915571143,61.60230017069218,-0.30096355099419725,-0.6558184722602576,-1.1755808680679039,-0.5565576940053703,21.45210447713714,0.3233318328857493,0.4028616026359195,0.573999214172364,-0.3288164846656798,1.4768149130104078,0.12259136475334387,1.0254070635913841,-0.8714413602611444,52.11861119193095,-4.700731491162799,0.45140784941902184,7,-0.17499923706054688,-0.7599992752075195,-1.1883325576782227,-0.779998779296875,2.1599998474121094,4,0.11117429952695335,-1.8158019560454453,29.239999771118164,-3.8077160086271404,29.35666656494141,-2.29113520639132,29.39666748046875,0.11117429952695335
11577,2018-07-23,29.209999084472656,29.38333320617676,29.126667022705078,29.21666717529297,12450000.0,-0.0048830378957217535,-1.9615520049298354,-0.030309598328464287,75.74463629737728,62.55442045223707,-0.07688017724825613,-0.46242302888089526,-1.0004450641284564,-0.43008666009114194,22.499210679647604,0.25666618347168324,0.46474103506185926,0.3838324546813965,-0.5055411833983712,1.2732060927611641,-0.060854364358487345,0.8285192737212803,-0.6032970869059291,21.607811902455154,-38.86834773558859,0.4446868190398831,7,0.025000572204589844,-0.6166658401489258,-1.0074992179870605,-0.6366653442382812,2.813335418701172,0,0.09551526884540174,1.2045373266315924,29.35333251953125,-1.8158019560454453,29.239999771118164,-3.8077160086271404,29.35666656494141,0.09551526884540174
11578,2018-07-24,29.31999969482422,29.5,29.203332901000977,29.373332977294922,16768500.0,0.0037658546319516706,-1.0697689891946558,7.998283752860412,75.36018350106443,63.918617764748866,-0.16504519901951653,-0.562127416740708,-1.0841241000378474,-0.5515314062544512,22.63963054757314,0.29666709899902344,0.5390075825014655,0.4689997673034654,-0.44736722317263755,1.3853667577795683,0.010816272065415689,0.9271832625415151,-0.6009679427905326,38.1908521840148,-25.61494787300886,0.4581834952380512,7,-0.08500003814697266,-0.7266664505004883,-1.1374998092651367,-0.7466659545898438,2.559999465942383,1,0.09231476404952232,-1.9615520049298354,29.209999084472656,1.2045373266315924,29.35333251953125,-1.8158019560454453,29.239999771118164,0.09231476404952232
11579,2018-07-25,29.29999923706055,29.34000015258789,29.03666687011719,29.09000015258789,17427300.0,-0.0006821438598855201,1.0919470679539889,-3.9374865889422024,74.23574966621456,65.39735048477854,-0.08208651750480911,-0.518294646025474,-1.0483451964532087,-0.5415576434085558,22.376158102784043,0.3033332824706996,0.5402949851054082,0.4169993400573766,-0.5158344387039122,1.3498331188186654,-0.04941754932326958,0.8834162294380228,-0.47987070600660076,56.8343487567928,-10.773665315378473,0.4664168893806446,7,-0.018333435058597303,-0.70666599273682,-1.137499332427982,-0.7266654968261754,2.733333587646481,2,0.08839591194636931,-1.0697689891946558,29.31999969482422,-1.9615520049298354,29.209999084472656,1.2045373266315924,29.35333251953125,0.08839591194636931
11580,2018-07-26,29.40999984741211,29.809999465942386,29.393333435058594,29.5,19644900.0,0.0037542871404727673,-5.756765952182174,-0.4285740236148883,76.05038279156953,66.85557092763402,-0.11480245177636306,-0.6251690904570566,-1.1423607944709744,-0.6674871820790038,22.147567171561196,0.5100002288818359,0.5001661956073846,0.5046666145324714,-0.4572010359420524,1.4665342650069952,0.0237327892952095,0.9856004397697333,-0.4988842152399222,48.27586206896506,-21.924832834003645,0.48093382523726125,7,-0.033333778381347656,-0.6883335113525355,-1.2849998474121094,-0.8366661071777344,2.543333053588867,3,0.07877142362401424,1.0919470679539889,29.29999923706055,-1.0697689891946558,29.31999969482422,-1.9615520049298354,29.209999084472656,0.07877142362401424
11581,2018-07-27,29.376667022705078,29.626667022705078,29.34333229064941,29.546667098999023,14038200.0,-0.0011333840489620162,-1.394348943852057,1.8888865341414827,68.90032641182948,68.27498020604803,-0.06593319432122513,-0.5610052156031493,-1.1104017356543459,-0.6455422252342089,21.853661238670185,0.2833347320556676,0.49136720399657463,0.43350048065185476,-0.5405592086243871,1.4075601699280966,-0.05352936398626795,0.9205303252899775,-0.3576853304804679,43.96557890141501,-23.670722629672234,0.48702984463812177,7,0.046666145324710584,-0.6550006866455043,-1.2991666793823242,-0.8033332824707031,2.409999847412113,4,0.07738565420196064,-5.756765952182174,29.40999984741211,1.0919470679539889,29.29999923706055,-1.0697689891946558,29.31999969482422,0.07738565420196064
11582,2018-07-30,29.626667022705078,29.64666748046875,29.296667098999023,29.333332061767575,18032100.0,0.008510155349031878,1.0999862671946168,-1.7254989958375149,65.7844923071598,68.75120724957338,-0.28064916517340066,-0.7654534057767961,-1.3412754544631582,-0.8985664436658851,21.657017249796898,0.35000038146972656,0.5049195454489777,0.6296670913696296,-0.37153166623630085,1.63086584897556,0.12906771256666616,1.130266470172593,-0.5127631976343352,76.29319593832963,11.809366170845351,0.5005993788029646,7,-0.20333385467528942,-0.8216676712036097,-1.5808334350585938,-1.0533332824707031,2.5800018310546946,0,0.06368132273510185,-1.394348943852057,29.376667022705078,-5.756765952182174,29.40999984741211,1.0919470679539889,29.29999923706055,0.06368132273510185
11583,2018-07-31,29.74333381652832,29.886667251586914,29.60000038146973,29.666667938232425,20124300.0,0.003937898034018783,-1.7301477734081112,0.261359498543472,77.217751239006,71.03214198960137,-0.38327548442281767,-0.7850682741078572,-1.4279318235358112,-1.0185677670649937,23.348280566696307,0.28666687011718395,0.482636710190242,0.6591671943664537,-0.27806723548971135,1.5964016242226187,0.19054997943837293,1.1277844092945344,-0.5458985145529809,83.13725050208119,19.42588171578703,0.4686172149280825,7,-0.28166675567626953,-0.9000005722045898,-1.694167137145996,-1.1700000762939453,2.406667709350586,1,0.07665585508032446,1.0999862671946168,29.626667022705078,-1.394348943852057,29.376667022705078,-5.756765952182174,29.40999984741211,0.07665585508032446
11584,2018-08-01,29.413333892822266,29.709999084472656,29.29333305358887,29.6200008392334,15150000.0,-0.011094920486777293,1.155187127262305,-2.69568354272932,64.47810020691807,71.37137239742785,-0.04960887302732431,-0.37450854059343186,-1.0804863797101874,-0.6981130614605604,24.808287136308593,0.4500007629394496,0.4902703187116231,0.26583395004272603,-0.5704062634695646,1.1020741635550166,-0.15228615671341927,0.6839540567988713,0.47333335876464844,20.224831071306397,-40.29587405125047,0.41812010675614525,8,0.048333168029785156,-0.5700006484985352,-1.3008337020874023,-0.8400001525878906,2.529998779296875,2,0.08386214486710308,-1.7301477734081112,29.74333381652832,1.0999862671946168,29.626667022705078,-1.394348943852057,29.376667022705078,0.08386214486710308
11585,2018-08-02,29.58666610717773,29.61333274841309,29.20666694641113,29.31333351135254,12918300.0,0.005892980883672072,1.4897966333269,-1.322575286332618,60.037843484895035,70.8677184340038,-0.1884082402849323,-0.46150260527265985,-1.2217488666757355,-0.8766199234752783,25.915836158070825,0.40666580200196023,0.4673356709774872,0.36933288574218537,-0.3561712389360139,1.0948370104203846,0.0065808234030839685,0.7320849480812868,0.30000114440918324,55.882204445242,-0.7514759138983109,0.3627520623391003,8,-0.12499904632568004,-0.7433328628540004,-1.3991661071777308,-1.0133323669433558,2.713333129882823,3,0.08269491089892478,1.155187127262305,29.413333892822266,-1.7301477734081112,29.74333381652832,1.0999862671946168,29.626667022705078,0.08269491089892478
11586,2018-08-03,29.86666679382324,30.09333229064941,29.666667938232425,29.729999542236328,17241600.0,0.0094637457843747,-2.24052411615159,0.5000034890617848,66.17160641057242,69.80404844658104,-0.43352457917276865,-0.6407263216338173,-1.461896407594967,-1.1614437369725295,27.711828793941695,0.5066661834716797,0.4759448519471938,0.5645002365112255,-0.03038773873563727,1.1593882117580883,0.2670562488877941,0.8619442241346569,-0.6599998474121094,74.4361840350379,20.314488672229835,0.29744398762343055,8,-0.30166721343993785,-0.9200010299682582,-1.6058330535888636,-1.2933330535888636,2.3466663360595668,4,0.06986605239823018,1.4897966333269,29.58666610717773,1.155187127262305,29.413333892822266,-1.7301477734081112,29.74333381652832,0.06986605239823018
11587,2018-08-06,29.88999938964844,29.99333381652832,29.709999084472656,29.770000457763672,13954800.0,0.0007812253033212535,-1.3611062544703172,0.8780372070953554,63.26160611007666,68.45976206980463,-0.39141695769083995,-0.5964535549020411,-1.4425636912074147,-1.1861596604660676,28.631636928966476,0.28333473205566406,0.4820037625086755,0.5254995346069364,-0.03921057180931342,1.0902096410231863,0.2431444813988115,0.8078545878150614,-0.6833324432373118,77.06768372957565,25.067867205459564,0.2823550532081251,8,-0.32499980926514027,-0.9433336257934606,-1.629165649414066,-1.316665649414066,2.100000381469723,0,0.0634549186750939,-2.24052411615159,29.86666679382324,1.4897966333269,29.58666610717773,1.155187127262305,29.413333892822266,0.0634549186750939
11588,2018-08-07,29.92333221435547,30.1200008392334,29.88333320617676,29.94333267211914,13580100.0,0.0011151831845996885,-3.7334248874649787,-0.16667196490446784,65.28774905318616,67.46553977946813,-0.3689678079564871,-0.5929814481876008,-1.4277733043653598,-1.2198444474545163,29.220469409059007,0.23666763305663707,0.47106646617924497,0.5161657333374023,-0.08276622613626472,1.1150976928110694,0.2166997536005688,0.8156317130742359,-0.698931961059575,78.4669520726742,26.621625343670914,0.2994659797368332,8,-0.2599983215332031,-0.9633321762084961,-1.6624984741210938,-1.3499984741210938,1.7833347320556605,1,0.0763062289670029,-1.3611062544703172,29.88999938964844,-2.24052411615159,29.86666679382324,1.4897966333269,29.58666610717773,0.0763062289670029
11589,2018-08-08,30.01666641235352,30.07666778564453,29.790000915527344,29.989999771118164,15123300.0,0.00311911111133778,2.9090211581726204,-1.3333015449172099,71.22040091844588,66.92887512689883,-0.39107796991157073,-0.626000704505703,-1.470262769725462,-1.32182660193072,29.74045428807777,0.2866668701171875,0.4499209636472621,0.5508332252502477,-0.04541171053522319,1.1470781610357186,0.25271075735751225,0.8489556931429831,-0.7564421356201265,88.68601858619652,34.53155810391682,0.29812246789273605,8,-0.35333251953125355,-0.9866657257080114,-1.709166049957279,-1.4433326721191442,1.5133342742919922,2,0.07107168678289355,-3.7334248874649787,29.92333221435547,-1.3611062544703172,29.88999938964844,-2.24052411615159,29.86666679382324,0.07107168678289355
11590,2018-08-09,29.670000076293945,29.876667022705078,29.58666610717773,29.81999969482422,14183700.0,-0.011549128450749624,1.202530728725319,-5.624991059294008,57.673688112473776,65.68147087141486,-0.0040812571126735975,-0.22552752951756005,-1.0942147737784254,-0.9767573608459692,29.93854936469375,0.43000030517578836,0.41600728344101157,0.16266689300537251,-0.36133295618508043,0.6866667421958255,-0.09933303158985396,0.424666817600599,-0.3753847370605534,15.625078230891662,-37.18465652087133,0.2619999245952256,8,-0.0066661834716796875,-0.6399993896484375,-1.362499713897705,-1.0966663360595703,1.9366664886474645,3,0.07662057937241351,2.9090211581726204,30.01666641235352,-3.7334248874649787,29.92333221435547,-1.3611062544703172,29.88999938964844,0.07662057937241351
11591,2018-08-10,30.059999465942386,30.123332977294922,29.54999923706055,29.56666755676269,24734700.0,0.013144569890313207,-1.177208955332002,-3.2888877586053904,68.39828090875693,65.97189182714789,-0.32067923112103713,-0.5801651190942181,-1.4327161912648982,-1.368763443824843,29.997753209972227,0.5733337402343714,0.3985130454284267,0.5113329887390172,-0.050699163763919586,1.073365141241954,0.23031691248754882,0.7923490649904856,-0.7323687067089928,88.95346516208072,30.866876411380353,0.2810160762514679,8,-0.394999504089359,-1.0283327102661168,-1.6733326911926305,-1.4866657257080114,1.75,4,0.07451762511360194,1.202530728725319,29.670000076293945,2.9090211581726204,30.01666641235352,-3.7334248874649787,29.92333221435547,0.07451762511360194
11592,2018-08-13,29.8799991607666,30.18000030517578,29.790000915527344,30.06666755676269,17637600.0,-0.005988034210703264,-1.127279726172765,-0.3783829760910455,61.76469881111228,64.25488600182636,-0.11282997841345477,-0.36644695993618726,-1.2070834939283266,-1.1930610328006352,30.09386400836535,0.3899993896484375,0.3621372513600143,0.29799938201904297,-0.259351755653654,0.8553505196917399,0.019323813182694494,0.5766749508553914,-0.5046262684495169,52.380851463206135,-7.882754709188376,0.27867556883634775,8,-0.18666553497314453,-0.6616659164428711,-1.4841656684875488,-1.3066654205322266,1.8666687011718786,0,0.07809016180227824,-1.177208955332002,30.059999465942386,1.202530728725319,29.670000076293945,2.9090211581726204,30.01666641235352,0.07809016180227824
11593,2018-08-14,30.28333282470703,30.373332977294922,29.876667022705078,29.8799991607666,17510400.0,0.013498449640856114,-1.4227729266783589,-2.160696039563535,67.79253193372074,64.62315619369332,-0.48221997411713957,-0.7377740320672856,-1.5852698510931127,-1.592855585438496,29.81508087570215,0.49666595458984375,0.3718625095719368,0.6569997787475579,0.02558489477333481,1.288414662721781,0.34129233676044635,0.9727072207346694,-0.8435897393612493,89.06881278031057,27.19943415791144,0.31570744198711176,8,-0.4933328628540039,-0.7833328247070312,-1.8874993324279785,-1.7099990844726562,1.6333351135253942,1,0.05635664199479162,-1.127279726172765,29.8799991607666,-1.177208955332002,30.059999465942386,1.202530728725319,29.670000076293945,0.05635664199479162
11594,2018-08-15,30.07333374023437,30.136667251586914,29.88999938964844,30.083332061767575,25850700.0,-0.006934477314244902,3.2285181794399116,-0.02478920662243513,61.583256173353355,64.79486871463314,-0.1885862797989084,-0.4968024605094037,-1.3434484138027507,-1.3713480892400156,29.29332178483488,0.3933334350585902,0.3717336116563814,0.41116733551024964,-0.2369329827942508,1.05926765381475,0.08711717635799943,0.7352174946624999,-0.5402316656936748,63.56286370880997,-0.02492916478459506,0.32405015915224983,8,-0.11166763305663707,-0.5166673660278285,-1.6775002479553187,-1.4999999999999964,1.8933334350585973,2,0.05431167759068756,-1.4227729266783589,30.28333282470703,-1.127279726172765,29.8799991607666,-1.177208955332002,30.059999465942386,0.05431167759068756
11595,2018-08-16,32.880001068115234,33.403331756591804,32.63666534423828,33.36999893188477,127893900.0,0.09332744258166148,1.754505708372692,49.008012209081215,81.07629982850766,66.45094576107039,-2.7702917642480926,-3.1798188173603137,-4.084378788141194,-4.16114011248019,30.247479856970607,3.3299980163574325,0.415022399073532,3.0358345985412605,1.479258302234129,4.592410894848392,2.2575464503876965,3.8141227466948244,-3.262875903299115,86.41875089097603,19.5082886780677,0.7782881481535653,8,-1.4033355712890554,-1.8083353042602504,-4.497500896453857,-4.306667327880859,-1.2400016784667933,3,-0.04105840442866837,3.2285181794399116,30.07333374023437,-1.4227729266783589,30.28333282470703,-1.127279726172765,29.8799991607666,-0.04105840442866837
11596,2018-08-17,32.616668701171875,33.223331451416016,32.536666870117195,32.59000015258789,49389900.0,-0.008008891678495722,-9.299831201900686,-0.05442584663293031,76.4602025638826,67.91745647815993,-2.319800505147537,-2.803191260617922,-3.7612050233650685,-3.8745748946063827,31.377774114395656,0.686664581298821,0.5089380561044301,2.609335422515869,0.6399754465712064,4.578695398460532,1.6246554345435378,3.5940154104882005,-2.726669311523434,78.22886721360439,11.988678417586641,0.9846799879723305,8,-1.140003204345696,-1.4983367919921875,-4.22750186920166,-4.0433349609375,-0.9166679382324254,4,-0.030965827487899666,1.754505708372692,32.880001068115234,3.2285181794399116,30.07333374023437,-1.4227729266783589,30.28333282470703,-0.030965827487899666
11597,2018-08-20,32.0,32.76333236694336,31.983333587646484,32.55666732788086,38037900.0,-0.01890655072170866,-1.644062974816539,-20.873551709340582,68.34688067843304,68.25735999207625,-1.5336300392873312,-2.0730731248701275,-3.08428674243266,-3.2471778815243297,32.16436588575258,0.779998779296875,0.6020252331913696,1.8531666755676284,-0.2678098862650202,3.9741432374002805,0.7926783946513041,2.9136549564839527,-1.6884007263183562,60.207962409707235,-3.7339689999732073,1.0604882809163259,8,-0.523334503173821,-0.8266677856445277,-3.5208334922790527,-3.686666488647461,-0.46999931335448863,0,-0.005937516689300426,-9.299831201900686,32.616668701171875,1.754505708372692,32.880001068115234,3.2285181794399116,30.07333374023437,-0.005937516689300426
11598,2018-08-21,32.026668548583984,32.11999893188477,31.78666687011719,31.98666763305664,31593900.0,0.0008333921432495117,1.941229930323991,-0.07185784673158498,72.34892204383326,68.3827512282304,-1.3751787150323942,-1.9885203002254102,-3.0485088313944253,-3.269241009800588,32.66191409165716,0.3333320617675817,0.6675992125187342,1.7445017814636223,-0.49635784165430863,3.9853614045815533,0.6240719699046586,2.864931593022586,-1.3440613769531211,60.8160269446545,-8.298260496823964,1.1204298115589648,8,-0.5500030517578054,-0.8066692352294851,-3.512501716613773,-3.7133350372314453,-0.6500015258789062,1,-0.008742735330736884,-1.644062974816539,32.0,-9.299831201900686,32.616668701171875,1.754505708372692,32.880001068115234,-0.008742735330736884
11599,2018-08-22,31.88999938964844,32.28333282470703,31.74333381652832,32.066665649414055,23297100.0,-0.004267354836742343,-1.2978808022271462,-4.416555407209346,69.82212758804982,69.73257783662774,-1.055867757143993,-1.7369187039164409,-2.8475445862478637,-3.110511829659803,33.74387184403213,0.5399990081787109,0.7487178443177562,1.4783326148986866,-0.8221004763811486,3.7787657061785254,0.32811606925876546,2.6285491605386078,-0.8809052678222642,8.83528645309715,-59.393565452759276,1.1502165456399194,8,-0.4133338928222621,-0.6700000762939418,-3.2574987411499094,-3.4766654968261754,-0.5866661071777379,2,0.0008362668264159101,1.941229930323991,32.026668548583984,-1.644062974816539,32.0,-9.299831201900686,32.616668701171875,0.0008362668264159101
11600,2018-08-23,31.726667404174805,31.953332901000977,31.68666648864746,31.833332061767575,18289200.0,-0.00512173059265264,-1.8571428571428572,0.6037636033857479,66.33489092607304,69.5033122829962,-0.6371170047660186,-1.4663072219898616,-2.6203823999035265,-2.9324986012988603,34.0693114388269,0.2666664123535156,0.8300346704032293,1.199167251586914,-1.1221076489819097,3.520442152155738,0.038529801302502165,2.359804701871326,-0.4302647661767516,2.603099341529563,-62.16206986683577,1.1606374502844115,8,-0.13000106811523082,-0.5066680908203054,-3.012500762939453,-3.2316675186157227,-0.26000022888183594,3,0.007564607024770131,-1.2978808022271462,31.88999938964844,1.941229930323991,32.026668548583984,-1.644062974816539,32.0,0.007564607024770131
11601,2018-08-24,31.649999618530273,31.886667251586914,31.45000076293945,31.696666717529297,25782900.0,-0.0024165092623136264,1.0468669673710587,0.43751229368955197,65.31321369930933,69.8975917150181,-0.34775964237537593,-1.2760166504975388,-2.4762354548796885,-2.8436817668534253,34.394998433269,0.4366664886474645,0.9004713509526603,1.0088328361511216,-1.2977569287887007,3.315422601090944,-0.14446204631878956,2.162127718621033,1.7533321380615305,15.22835931010067,-45.99859444351718,1.1532948824699114,8,-0.010000228881832385,-0.43000030517577414,-2.8566665649414062,-3.1549997329711914,0.06666755676269531,4,-0.00031596300165448454,-1.8571428571428572,31.726667404174805,-1.2978808022271462,31.88999938964844,1.941229930323991,32.026668548583984,-0.00031596300165448454
11602,2018-08-27,31.51333236694336,31.8700008392334,31.43000030517578,31.753332138061523,21120900.0,-0.004318080670904667,-1.1639518031602794,5.142804593942862,63.5897307152582,69.43061380185559,0.05024481782219681,-1.0442997971061487,-2.2713186954600957,-2.698677047050978,34.86899249671643,0.4400005340576172,1.035491007852407,0.7778323173522956,-1.5082896746570427,3.063954309361634,-0.3652286786523753,1.9208933133569666,1.8509327697753974,9.765485301480581,-47.24498871111845,1.1430609960046694,8,0.13333320617676492,-0.2933330535888601,-2.6274991035461426,-3.0183324813842773,-0.15666580200194957,0,0.005923473716537231,1.0468669673710587,31.649999618530273,-1.8571428571428572,31.726667404174805,-1.2978808022271462,31.88999938964844,0.005923473716537231
11603,2018-08-28,32.02333450317383,32.116668701171875,31.51000022888184,31.59000015258789,29949000.0,0.01618369426285904,-1.0449469264943323,-1.8055615160257175,66.01063081829413,69.92254431796012,-0.20895566911801566,-1.4490241621029618,-2.6982157691724495,-3.1913303707282807,35.059690444726876,0.6066684722900355,1.1358030783339537,1.1738344192504897,-1.131280440790178,3.478949279291154,0.021276989230159415,2.32639184927082,1.2635600402832097,69.5314176382233,15.844945282851647,1.152557430020332,8,0.39333152770996094,-0.8033351898193288,-3.10916805267334,-3.528334617614746,-0.6200008392333984,1,-0.015405448064111593,-1.1639518031602794,31.51333236694336,1.0468669673710587,31.649999618530273,-1.8571428571428572,31.726667404174805,-0.015405448064111593
11604,2018-08-29,31.8799991607666,32.276668548583984,31.84333229064941,32.093334197998054,23588400.0,-0.004475965561706929,-2.0232539571646884,-0.492310468678491,68.22426231653459,68.49454014996311,0.24317879435916723,-1.1714797330397815,-2.4782825171071607,-3.0291213888883775,36.23463423525356,0.43333625793457387,1.2801883365691253,0.9071658134460456,-1.3375715221254225,3.1519031490175173,-0.21520285433968667,2.0295344812317815,1.3326196131591885,53.14937215306219,-5.130541068156653,1.1223686677857356,8,0.4466667175292969,-0.6599998474121023,-2.9658327102661133,-3.3849992752075195,-0.7766666412353516,2,-0.015788335988444868,-1.0449469264943323,32.02333450317383,-1.1639518031602794,31.51333236694336,1.0468669673710587,31.649999618530273,-0.015788335988444868
11605,2018-08-30,32.03333282470703,32.16666793823242,31.81666755676269,31.833332061767575,21176100.0,0.004809713550091077,-2.0000490468560357,-0.9374960884764135,66.93360769423899,67.4360296088916,-0.04792465315391681,-1.193298005223923,-2.5516572378525204,-3.163402992357362,37.69811545316378,0.3500003814697301,1.3883740252850139,0.9381661415100098,-1.254568643358759,3.1309009263787786,-0.1582012509243782,2.034533533944394,1.1079812104687576,71.25961369503806,16.16324174843578,1.0963673924343853,8,0.06333351135253906,-0.7283334732055664,-3.0958333015441895,-3.538332939147949,-0.4699993133544922,3,-0.022788747778167084,-2.0232539571646884,31.8799991607666,-1.0449469264943323,32.02333450317383,-1.1639518031602794,31.51333236694336,-0.022788747778167084
11606,2018-08-31,31.953332901000977,32.14666748046875,31.703332901000977,32.063331604003906,18974100.0,-0.0024973962011330952,2.204784392127124,-0.5499914169638842,68.10241577816352,67.40886684219498,-0.08036545630632119,-1.000237577650715,-2.397426944184808,-3.061748691909848,38.34290389031122,0.44333457946777344,1.5474551937724748,0.7538329124450698,-1.3908268560187977,2.8984926809089373,-0.318496971786864,1.8261627966770035,1.119528584974809,61.81082140491735,6.107776826459869,1.072329884231933,8,-0.09666633605957031,-0.6483335494995117,-2.9041666984558105,-3.4183330535888636,0.40666770935057883,4,-0.015230515302294578,-2.0000490468560357,32.03333282470703,-2.0232539571646884,31.8799991607666,-1.0449469264943323,32.02333450317383,-0.015230515302294578
11607,2018-09-04,31.78666687011719,32.09000015258789,31.74666786193848,31.933332443237305,24842100.0,-0.005215920085712367,-2.02944369177956,1.3333391132457932,63.691543685158095,66.4469359134533,0.05906858322823538,-0.72116700287825,-2.16349177777343,-2.8716228582547814,39.02253749581093,0.3433322906494105,1.318431720696978,0.49233350753784677,-1.5748558878750423,2.559522902950736,-0.5412611901686013,1.5259282052442913,1.2204801686265974,36.08687539649977,-14.759646560062798,1.033594697706445,9,0.0699996948242152,-0.4816675186157262,-2.7141671180725098,-3.251667022705078,0.13333320617675426,1,-0.002202171593210678,2.204784392127124,31.953332901000977,-2.0000490468560357,32.03333282470703,-2.0232539571646884,31.8799991607666,-0.002202171593210678
11608,2018-09-05,32.20666885375977,32.276668548583984,31.78666687011719,31.88999938964844,28423800.0,0.013213149568614524,1.1459824747521667,-2.159126081019649,68.71342583173616,66.32374682941845,-0.3718155998575092,-1.013288063481383,-2.5276881157896725,-3.2686247558020582,39.608156451227345,0.4900016784667933,1.1374931107185553,0.7981686592102122,-1.2013087763637458,2.79764609478417,-0.20157005857677035,1.7979073769971912,0.7373923156412943,87.79080018496896,36.96023312710828,0.9997387177869794,9,-0.3533344268798899,-0.9016695022583079,-3.092502593994144,-3.67166900634766,-0.9000015258789134,2,-0.02639212060949092,-2.02944369177956,31.78666687011719,2.204784392127124,31.953332901000977,-2.0000490468560357,32.03333282470703,-0.02639212060949092
11609,2018-09-06,32.150001525878906,32.240001678466804,32.00333404541016,32.176666259765625,18452400.0,-0.0017594904998767813,2.086924072046684,-0.08420367894185153,37.627177601224865,63.13400090443532,-0.3066342786745224,-0.8312189673071515,-2.409457484911094,-3.193417730819476,40.51385744599496,0.23666763305664062,1.0390005020136925,0.6348345756530769,-1.27773545525055,2.5474046065567073,-0.32145043979873833,1.591119591104892,0.7334972089531462,77.9070038224443,30.27364382669751,0.9562850154518145,9,-0.29666709899902344,-0.8450021743774414,-2.9975013732910156,-3.5766677856445312,-0.5466690063476562,3,-0.023224504712307747,1.1459824747521667,32.20666885375977,-2.02944369177956,31.78666687011719,2.204784392127124,31.953332901000977,-0.023224504712307747
11610,2018-09-07,31.94333267211914,32.15999984741211,31.8799991607666,31.933332443237305,20017200.0,-0.006428268863172826,-3.800006539473899,-0.37503576537911304,38.36407048890274,60.13965165883458,-0.07375555485595697,-0.4695809500018697,-2.1521363707727197,-2.974864443481575,41.96163384178786,0.2800006866455078,0.9062872344395458,0.31449909210205007,-1.3958669889315019,2.0248651731355984,-0.5406839484147241,1.1696821326188243,0.8820261255266644,41.86025622685825,-1.8243678198895523,0.8551830405167745,9,-0.08999824523925781,-0.6383333206176758,-2.79083251953125,-3.3699989318847656,-0.6700000762939453,4,-0.026296572158266418,2.086924072046684,32.150001525878906,1.1459824747521667,32.20666885375977,-2.02944369177956,31.78666687011719,-0.026296572158266418
11611,2018-09-10,32.299999237060554,32.39666748046875,32.029998779296875,32.036666870117195,24997800.0,0.01116560280677037,-1.6505990872363414,26.33263398817471,55.69615944002467,59.26258818380864,-0.3671311170793281,-0.6849454529005214,-2.4418935195100175,-3.315695557402332,43.14846189728616,0.4533348083496094,0.806916683088815,0.5591656684875552,-1.0058307522880696,2.12416208926318,-0.22333254190025542,1.3416638788753694,0.46954522088645234,85.1279538245307,41.73510024065709,0.782498210387813,9,-0.346665382385261,-0.823333740234375,-3.1474990844726634,-3.726665496826179,-0.36333274841309304,0,-0.022806988950723417,-3.800006539473899,31.94333267211914,2.086924072046684,32.150001525878906,1.1459824747521667,32.20666885375977,-0.022806988950723417
11612,2018-09-11,32.213333129882805,32.553333282470696,32.163333892822266,32.42333221435547,19390500.0,-0.0026831612763107415,-1.5161449104153903,-0.7974678043198253,53.46529394768582,57.86866186485216,-0.19079145784669294,-0.43690946528720787,-2.2856888305195824,-3.2152403546689925,44.36390255461632,0.3899993896484304,0.7432578174778612,0.3558328628539975,-0.951804162875824,1.6634698885838226,-0.29798565001091504,1.00965137571891,0.5026295619533485,55.65213929952122,13.865740096399215,0.6538185128649121,9,-0.08500003814696555,-0.7366676330566264,-2.9575004577636648,-3.5366668701171804,-0.02666473388671875,1,0.0045530054241016416,-1.6505990872363414,32.299999237060554,-3.800006539473899,31.94333267211914,2.086924072046684,32.150001525878906,0.0045530054241016416
11613,2018-09-12,31.989999771118164,32.246665954589844,31.976667404174805,32.08666610717773,17700000.0,-0.0069329478531193756,-3.37843522370517,0.4603178928246554,51.798562631858715,56.043584122110396,0.030526263805299436,-0.08343912648261309,-1.976247476157024,-2.9744332156796744,45.14375561252549,0.26999855041503906,0.6857508407746593,0.04716615676879954,-1.030454192973835,1.124786506511434,-0.49164401810251945,0.5859763316401185,0.6745244252515761,16.33670518184488,-28.39430789662494,0.5388101748713178,9,0.13833332061767578,-0.5133342742919851,-2.7341670989990234,-3.313333511352539,0.06666755676269531,2,-0.00218817428337148,-1.5161449104153903,32.213333129882805,-1.6505990872363414,32.299999237060554,-3.800006539473899,31.94333267211914,-0.00218817428337148
11614,2018-09-13,31.70666694641113,31.873332977294922,31.636667251586914,31.773332595825195,22958700.0,-0.008856918622514032,-1.290331512108683,0.6896470077544727,49.65516560995495,54.123757223856614,0.320377345349538,0.3462873023480064,-1.6130519023568048,-2.670413087541611,45.66307986556374,0.35333251953125,0.642535497750508,-0.31783332824707244,-0.9574660738558727,0.32179941736173134,-0.6376497010514761,0.0019830445573276734,0.9084762943108551,7.63633564087966,-40.671101067627966,0.31981637280440156,9,0.38833332061767933,-0.23000144958495028,-2.39499998092651,-3.016666412353512,0.6766643524169957,3,-0.012615631255291748,-3.37843522370517,31.989999771118164,-1.5161449104153903,32.213333129882805,-1.6505990872363414,32.299999237060554,-0.012615631255291748
11615,2018-09-14,31.53000068664551,31.61333274841309,31.45000076293945,31.51000022888184,18958200.0,-0.005571896284910949,-1.3333242506810636,-0.3000114442664065,48.00002288812546,51.89015801385239,0.4672766581071244,0.4391443869018481,-1.3583261415522259,-2.4761654042562355,43.22569992671757,0.2566661834716797,0.5286033359125746,-0.42699956893920543,-0.9630457015576432,0.10904656367923593,-0.6950226352484243,-0.15897650262998653,1.0377368366546271,7.250753720197603,-43.37210626124634,0.26802306630922007,9,0.47166633605955965,-0.053335189819332385,-2.1833333969116246,-2.835000038146976,0.850000381469723,4,0.0023257796158817623,-1.290331512108683,31.70666694641113,-3.37843522370517,31.989999771118164,-1.5161449104153903,32.213333129882805,0.0023257796158817623
11616,2018-09-17,31.60666656494141,31.82666778564453,31.45666694641113,31.583332061767575,15989400.0,0.002431521618341481,-1.674723547417435,1.166698455083323,51.58731291479884,50.54524348381247,0.37578231882379853,0.29822200480541383,-1.3537874636123384,-2.5380319128733184,40.98783448703227,0.370000839233402,0.40929854904182505,-0.29983358383178427,-0.7589991744963136,0.15933200683274507,-0.5294163791640507,-0.07025078849951782,0.9155614696337544,14.19932787520122,-39.87360436803193,0.2295827953322652,9,0.3950004577636612,-0.13000106811523082,-2.259999275207523,-2.9116659164428746,0.9933319091796768,0,-0.010546318398725218,-1.3333242506810636,31.53000068664551,-1.290331512108683,31.70666694641113,-3.37843522370517,31.989999771118164,-0.010546318398725218
11617,2018-09-18,31.809999465942386,31.86333274841309,31.38333320617676,31.48666763305664,20279400.0,0.006433228274269176,1.232564328899064,13.85638384828758,45.94934040837976,48.01590065899509,0.19680316377840157,0.08424414104166189,-1.4871380837377046,-2.729331054295127,39.72656040138209,0.4799995422363281,0.29284520540027614,-0.08700065612792685,-0.545883071475938,0.37188175922008426,-0.3164418638019306,0.14244055154607693,0.6685394594568059,49.42083577275309,-2.585304053254802,0.22944120767400553,9,0.1583337783813441,-0.2133331298828125,-2.461666107177738,-3.0383329391479528,0.7100009918212855,1,0.003981987577230006,-1.674723547417435,31.60666656494141,-1.3333242506810636,31.53000068664551,-1.290331512108683,31.70666694641113,0.003981987577230006
11618,2018-09-19,31.74666786193848,31.96333312988281,31.626667022705078,31.85666656494141,17025300.0,-0.00199093382795279,1.0824804299223791,-0.3402037529716396,47.389073730729265,49.10055578449558,0.21011772342491497,0.1323066742524759,-1.3668720678167539,-2.6507522347846013,38.83543427323848,0.3366661071777308,0.16925267214510242,-0.13633222579955628,-0.5956424537615597,0.3229780021624471,-0.3659873397805562,0.09332288818144718,0.6661587203073687,62.64391440607534,10.3369765464044,0.22965511398100244,9,0.22166538238525035,-0.10666847229003906,-2.2908344268798864,-2.928334236145023,1.3133335113525355,2,0.013859739106198532,1.232564328899064,31.809999465942386,-1.674723547417435,31.60666656494141,-1.3333242506810636,31.53000068664551,0.013859739106198532
11619,2018-09-20,31.916667938232425,31.93000030517578,31.649999618530273,31.78333282470703,16656900.0,0.005354895103739654,2.5000119209403238,-1.2121516880234757,47.73025485743132,50.141242936554306,0.003954389384190904,-0.037516511676106035,-1.469481166324428,-2.8105889693894177,37.7766040173683,0.2800006866455078,0.09387314986057049,0.03233442306519052,-0.4272161421682803,0.49188498829866134,-0.1974408595515449,0.26210970568192593,0.4343890414492755,91.95427624331307,40.307900217043326,0.22977528261673627,9,0.05166530609130504,-0.27000236511230113,-2.2716679573059118,-3.001667976379398,1.0633316040039027,3,0.0043864036784595495,1.0824804299223791,31.74666786193848,1.232564328899064,31.809999465942386,-1.674723547417435,31.60666656494141,0.0043864036784595495
11620,2018-09-21,31.96666717529297,32.096668243408196,31.876667022705078,31.97333335876465,28590300.0,0.0015665556679445025,-1.3571581840660545,-0.04999570852287224,50.26248581690497,49.53750142287434,-0.04736801017816461,-0.07232163574827766,-1.4500115529168518,-2.8444424332405163,36.869069225775505,0.2200012207031179,-0.05551614711853148,0.07033367156982351,-0.38439057432173485,0.5250579174613819,-0.15702845137595745,0.2976957945156009,0.32632637797843245,81.77559473038339,30.117233394349093,0.2273621229457787,9,0.0016660690307617188,0.4266653060913157,-2.20750093460083,-3.0516672134399414,1.299999237060554,4,0.013034331081508421,2.5000119209403238,31.916667938232425,1.0824804299223791,31.74666786193848,1.232564328899064,31.809999465942386,0.013034331081508421
11621,2018-09-24,31.63999938964844,32.0,31.6200008392334,31.81333351135254,16011000.0,-0.010219012944114758,-2.562527381154613,26.002002861229798,47.28393631435359,48.85068390805965,0.1964970696903201,0.26726116322625515,-1.0689187800507618,-2.4976695684586154,36.15768023022318,0.37999916076660156,-0.03596262643320358,-0.2558341026306117,-0.7117193510898865,0.20005114582866312,-0.48377672686025264,-0.02789147840097428,0.5984145427972827,35.981154727495436,-16.91791983209069,0.2279426242296374,9,0.17500019073485973,0.6633329391479457,-0.3658337593078578,-1.2100000381469762,2.5000000000000036,0,0.023388169808527204,-1.3571581840660545,31.96666717529297,2.5000119209403238,31.916667938232425,1.0824804299223791,31.74666786193848,0.023388169808527204
11622,2018-09-25,31.70000076293945,32.17333221435547,31.663333892822266,31.99666786193848,18579600.0,0.0018963771949578323,-1.7567414311268281,1.711533171209513,39.173759449118414,47.447927998866284,0.06260554903603222,0.23395663703616165,-1.0720310464036764,-2.5364273814510483,35.5509460330831,0.5333328247070277,-0.003455586203273242,-0.20516614913940856,-0.6349764013664618,0.22464410308764116,-0.4200712752529334,0.009738976974116298,0.48710832593013365,14.457868702710444,-32.62199063250477,0.21490512611352505,9,0.07833194732666371,0.373332023620609,-0.40250205993651633,-1.2700014114379847,1.7266654968261754,1,0.02839109430665454,-2.562527381154613,31.63999938964844,-1.3571581840660545,31.96666717529297,2.5000119209403238,31.916667938232425,0.02839109430665454
11623,2018-09-26,31.53000068664551,31.86333274841309,31.50666618347168,31.70000076293945,17755800.0,-0.005362778302916871,-2.2922700423427003,0.5730331299545075,37.36411110411406,46.082255275995074,0.1793537159378289,0.38483294615425834,-0.8518546670919847,-2.3528757017563926,34.544623389806425,0.3566665649414098,-0.06490104793953932,-0.3504995346069286,-0.8075189988386775,0.10651992962481671,-0.5790092667228031,-0.12198980249105418,0.6433315277099574,3.50017881410539,-38.04110370382216,0.22850973211587342,9,0.24833202362060192,0.4383325576782191,-0.20500183105468395,-1.1000013351440465,1.996667861938473,2,0.03139865999233793,-1.7567414311268281,31.70000076293945,-2.562527381154613,31.63999938964844,-1.3571581840660545,31.96666717529297,0.03139865999233793
11624,2018-09-27,31.376667022705078,31.65333366394043,31.273332595825195,31.39666748046875,16090200.0,-0.004863103729819351,-2.352911477616964,0.11764969875125311,38.194454378561346,44.992747663821284,0.31397161329940104,0.5254657021877804,-0.6478023776739548,-2.1757803776896267,33.13960862211022,0.3800010681152344,-0.12286551725003036,-0.4786665916442878,-0.9882170094995502,0.03088382621097452,-0.7334418005719172,-0.22389138271665487,0.7966651916503906,11.481607853193433,-28.779259218034547,0.2547752089276313,9,0.3466653823852539,0.5366659164428675,-0.02833461761473899,-0.9466676712036133,2.403331756591797,3,0.05364924035328,-2.2922700423427003,31.53000068664551,-1.7567414311268281,31.70000076293945,-2.562527381154613,31.63999938964844,0.05364924035328
11625,2018-09-28,31.303333282470703,31.45666694641113,31.229999542236328,31.426666259765625,18918900.0,-0.002337206185134555,1.4727215980025539,6.166507724585161,26.45668993333554,42.200456221436475,0.39311112426297967,0.5705584213057442,-0.5197953533493518,-2.0803072222055867,31.68265462144627,0.22666740417480113,-0.16598668243125658,-0.5155003547668464,-1.073631336473909,0.04263062694021613,-0.7945658456203759,-0.23643486391331336,0.797998962402346,7.773900173481231,-25.70402336973342,0.2790654908535321,9,0.3983325958251953,0.588333129882809,0.04499912261963601,-0.8733339309692383,2.999999999999993,4,0.05356190807656036,-2.352911477616964,31.376667022705078,-2.2922700423427003,31.53000068664551,-1.7567414311268281,31.70000076293945,0.05356190807656036
11626,2018-10-01,31.46666717529297,31.553333282470703,31.34666633605957,31.43000030517578,14982900.0,0.005217779568341685,-1.0327748907190966,-0.29729980514057713,32.97873450568633,40.759277787803875,0.23225386359088063,0.3888309094306237,-0.6290843754968911,-2.2060631696269617,30.47963190173448,0.25,-0.1794896736334941,-0.3278331756591797,-0.9034358171179164,0.24776946579955705,-0.6156344963885516,-0.04003185492981132,0.5475317993164097,25.088459252130097,-5.353882090438471,0.2878013207293691,10,0.2349987030029297,0.4249992370605433,-0.058334350585930395,-1.036667823791504,2.976665496826172,0,0.05720336465991793,1.4727215980025539,31.303333282470703,-2.352911477616964,31.376667022705078,-2.2922700423427003,31.53000068664551,0.05720336465991793
11627,2018-10-02,31.71666717529297,31.8700008392334,31.28333282470703,31.309999465942386,23263800.0,0.007944915125815966,-1.5507249982377795,11.090875988347802,43.84385855029425,40.365364989977756,-0.03618258385507289,0.1405224820130897,-0.8163994228520863,-2.4146807117076605,29.421064821658504,0.5866680145263672,-0.16740691692451648,-0.07433319091796875,-0.6509867028670513,0.5023203210311102,-0.36265994689250647,0.21399356505657252,0.2191118560791061,76.04166356226438,42.005099422234615,0.28832675597454,10,-0.015001296997070312,0.17499923706054332,-0.2866678237914968,-1.286667823791504,3.0566673278808594,1,0.07640563874388517,-1.0327748907190966,31.46666717529297,1.4727215980025539,31.303333282470703,-2.352911477616964,31.376667022705078,0.07640563874388517
11628,2018-10-03,31.35666656494141,31.84666633605957,31.34666633605957,31.833332061767575,18982200.0,-0.011350518273622323,-1.0134257054639857,-1.172125265581975,42.380254377696545,39.77092049222945,0.293548266451058,0.4570090712677981,-0.40015086146730994,-2.0186433434345474,28.108332706718297,0.5,-0.18258692487729888,-0.3918336868286083,-0.9647770404793157,0.1811096668220955,-0.6783053636539584,-0.10536201000325462,0.5133342742919886,19.791682188678674,-16.857942634207863,0.2864716768253527,10,0.34499931335448863,0.5349998474121023,0.07666587829590199,-0.926667213439945,3.6033325195312464,2,0.06601466040840576,-1.5507249982377795,31.71666717529297,-1.0327748907190966,31.46666717529297,1.4727215980025539,31.303333282470703,0.06601466040840576
11629,2018-10-04,31.40333366394043,31.5,31.06666755676269,31.35666656494141,18135900.0,0.0014882672206999459,2.611107137464366,-0.09790324516825458,47.0769165761409,39.41696835436678,0.18596308369998837,0.3705327552992017,-0.3882232495841009,-2.034012063127129,26.465120665067865,0.43333244323730824,-0.19440187000098774,-0.307833194732666,-0.8677797083963767,0.2521133189310447,-0.5878064515645214,-0.02785993790081065,0.46666717529296875,41.9086467004452,1.4766357512143742,0.27997325683185487,10,0.21666622161865234,0.4066667556762624,0.4149990081787145,-0.9733343124389648,3.783334732055664,3,0.06761495156425767,-1.0134257054639857,31.35666656494141,-1.5507249982377795,31.71666717529297,-1.0327748907190966,31.46666717529297,0.06761495156425767
11630,2018-10-05,31.10333251953125,31.39666748046875,30.96333312988281,31.28666687011719,20080200.0,-0.009553162336827348,1.1487534521242562,-3.92855683165117,39.47001316787022,38.54875467142418,0.39182619358090776,0.6370378008917257,-0.03545152879250679,-1.7048311894138521,24.97086952546595,0.44000053405762074,-0.21618043410710897,-0.5658343315124519,-1.1762004118918625,0.04453174886695521,-0.8710173717021554,-0.26065129132274834,0.7433338165283203,15.441091394852599,-27.139754615385492,0.305183040189704,10,0.4650001525878906,0.6550006866455007,0.6700000762939489,-0.6733331680297852,3.520000457763672,4,0.08605721776227093,2.611107137464366,31.40333366394043,-1.0134257054639857,31.35666656494141,-1.5507249982377795,31.71666717529297,0.08605721776227093
11631,2018-10-08,31.56333351135254,31.643333435058594,31.00666618347168,31.083332061767575,17287800.0,0.014789443913523881,-1.0105285665669825,-2.618175197669548,45.34007197946398,39.233900508129246,-0.0896177766355919,0.12544981817585565,-0.4351740965739239,-2.1412503699588115,23.298308120812308,0.6366672515869141,-0.24387120407817875,-0.06900005340576243,-0.6032411677746339,0.4652410609631126,-0.33612061059019993,0.19812050377867507,0.15966617584228615,66.17643655794105,23.450352700537692,0.267120557184437,10,-0.1466665267944336,0.19499969482421164,0.13749933242797852,-1.1333341598510742,2.749998092651367,0,0.08680958144464213,1.1487534521242562,31.10333251953125,2.611107137464366,31.40333366394043,-1.0134257054639857,31.35666656494141,0.08680958144464213
11632,2018-10-09,32.360000610351555,32.580001831054695,31.729999542236328,31.8799991607666,34796700.0,0.02524027123790562,-1.179491129614025,0.9999999999999778,59.07295142421655,41.645993877029525,-0.874814493570522,-0.6953151008497507,-1.1691220999889964,-2.9007349857434583,21.8840781560482,1.0166683197021555,-0.266883087256776,0.7203336715698185,0.1497240776098181,1.2909432655298154,0.4350288745898183,1.0056384685498188,-1.3966674804687464,86.39169419537438,44.27722385267061,0.2853047969799987,10,-0.5883331298828054,-0.5883331298828054,-0.7791676521301198,-1.841668128967271,1.4833335876464986,1,0.06437985236320287,-1.0105285665669825,31.56333351135254,1.1487534521242562,31.10333251953125,2.611107137464366,31.40333366394043,0.06437985236320287
11633,2018-10-10,31.920000076293945,32.616668701171875,31.899999618530273,32.200000762939446,27008400.0,-0.013597049621712931,-3.479159340299095,-0.5833330021974118,50.04564563623009,42.96279290565938,-0.4175886722992175,-0.2749231055066943,-0.6739832780053661,-2.4212090183936468,20.921942888854574,0.7166690826416016,-0.2670048782274783,0.2838331222534194,-0.27852774580326667,0.8461939903101019,0.0026526882250763606,0.5650135562817624,-0.9243335723876989,57.86284182256153,21.141794481241895,0.28118043402834164,10,-0.12999916076660156,-0.12999916076660156,-0.33916711807250977,-1.4016675949096609,1.260000228881836,2,0.08939017606704125,-1.179491129614025,32.360000610351555,-1.0105285665669825,31.56333351135254,1.1487534521242562,31.10333251953125,0.08939017606704125
11634,2018-10-11,31.30666732788086,32.096668243408196,31.20000076293945,31.93666648864746,29779500.0,-0.019214685054734337,-1.1264867725585455,2.2499914850716847,42.16773713402052,44.70846481684659,0.20648445059709175,0.3234917658533476,-0.0008638782334422501,-1.7761465544420183,20.21223348862728,0.8966674804687464,-0.26487226999997304,-0.3094996452331529,-0.8894789666614145,0.2704796761951087,-0.5994893059472837,-0.019509984519022083,-0.24616073608398636,20.766153221415358,-9.832140494795187,0.28998966071413007,10,0.4833335876464844,0.4833335876464844,0.27249956130981445,-0.7050018310546804,1.2566642761230469,3,0.11669500679614786,-3.479159340299095,31.920000076293945,-1.179491129614025,32.360000610351555,-1.0105285665669825,31.56333351135254,0.11669500679614786
11635,2018-10-12,31.60333251953125,31.72333335876465,31.22333335876465,31.58666610717773,25661700.0,0.009476102599595082,2.89608227810475,-0.026454658024050375,49.561751062566685,46.55102221205553,-0.04822165777439835,0.03436395520797575,-0.23865034209195812,-2.032967307483652,19.907644850593652,0.5,-0.2360708670502234,-0.016501045227052202,-0.5951123190616059,0.5621102286075015,-0.30580668214432905,0.27280459169022464,-0.4805794433593782,37.059962919305065,6.8475129300279605,0.2893056369172765,10,0.18666839599609375,0.18666839599609375,-0.024165630340576172,-1.001667022705071,0.656665802001946,4,0.11338474745504445,-1.1264867725585455,31.30666732788086,-3.479159340299095,31.920000076293945,-1.179491129614025,32.360000610351555,0.11338474745504445
11636,2018-10-15,31.273332595825195,31.663333892822266,31.273332595825195,31.5,24916500.0,-0.010441934359362581,-2.4411767180807646,-13.600251773858396,45.20956763037669,46.70276766539802,0.2810221884529298,0.3563828476329114,0.1385809932367721,-1.6627212987692914,19.2713681852803,0.3900012969970703,-0.20563170016244214,-0.32983427047729563,-0.9288846161919722,0.2692160752373809,-0.6293594433346357,-0.030309097619955594,-0.09082289465332494,5.1763600281122875,-25.91240096797608,0.29952517285733893,10,0.5166683197021484,0.5166683197021484,0.3058342933654785,-0.6716670989990163,0.11333465576171875,0,0.10712003177803098,2.89608227810475,31.60333251953125,-1.1264867725585455,31.30666732788086,-3.479159340299095,31.920000076293945,0.10712003177803098
11637,2018-10-16,31.93666648864746,32.02333450317383,31.446666717529297,31.56666755676269,33725100.0,0.02121084763799108,1.1226971467086049,-1.632342917729044,54.11050017736784,48.006128309805945,-0.3886988127895492,-0.3130238025257128,-0.4695918751648911,-2.280691685699722,18.983107307649703,0.7500019073486328,-0.12340163481629318,0.3271662712097161,-0.283653936884555,0.9379864793039872,0.02175616716258233,0.6325763752568498,-0.7133331298828125,51.9998869055474,16.701697569775675,0.30541010404713514,10,-0.1466655731201172,-0.1466655731201172,-0.22166681289672496,-1.335000991821282,-0.5466670989990199,1,0.07441807103447307,-2.4411767180807646,31.273332595825195,2.89608227810475,31.60333251953125,-1.1264867725585455,31.30666732788086,0.07441807103447307
11638,2018-10-17,32.18666839599609,32.20666885375977,31.63333320617676,31.726667404174805,28618200.0,0.00782805266910036,1.2933338419576117,1.2432495128514118,58.03040812174139,49.22318292598378,-0.5683517327701679,-0.5569256895510115,-0.661464994230105,-2.48134008305626,18.621863983292354,0.5733356475830114,-0.05749837534625257,0.5551681518554616,-0.10606823737013826,1.2164045410810616,0.2245499572426617,0.8857863464682616,-0.9133358001708913,98.0132023706654,57.236132099423315,0.3306181946127996,10,-0.3966674804687429,-0.3966674804687429,-0.38416910171507723,-1.5850028991699077,-0.4866676330566371,2,0.0514705586058124,1.1226971467086049,31.93666648864746,-2.4411767180807646,31.273332595825195,2.89608227810475,31.60333251953125,0.0514705586058124
11639,2018-10-18,32.05666732788086,32.41666793823242,31.913333892822266,32.133331298828125,34195200.0,-0.00403897248748486,-1.7706651267783087,-0.16666044706497254,57.38561905730721,51.213805802587885,-0.375407323799827,-0.43837411392456715,-0.4766561724202063,-2.301921057953333,18.347126331286226,0.5033340454101562,-0.03980727597571487,0.4181671142578125,-0.2585627728438453,1.0948970013594703,0.07980217070698359,0.7565320578086414,-0.7296012878417955,69.83238259029395,23.852839966092034,0.33836494355082963,10,-0.24499988555908203,-0.2666664123535156,-0.25416803359984996,-1.4550018310546804,-0.3400001525878906,3,0.03504210109570294,1.2933338419576117,32.18666839599609,1.1226971467086049,31.93666648864746,-2.4411767180807646,31.273332595825195,0.03504210109570294
11640,2018-10-19,32.383331298828125,32.549999237060554,32.0,32.0,26852100.0,0.010190203729105507,-1.869576466841849,-5.000149276011345,58.70801419385519,52.69913271529803,-0.5603343324633592,-0.7717923356342027,-0.7324107066476699,-2.5859203410960454,17.857610763931138,0.549999237060554,0.02106867403341184,0.723997879028321,-0.017795851220476777,1.4657916092771188,0.3531010139039239,1.0948947441527217,-1.0046811523437498,86.94506985228706,36.73986432720979,0.3708968651243997,10,-0.47499656677246094,-0.5933303833007812,-0.5974984169006312,-1.781665802001946,-0.7033309936523438,4,0.005558424595504707,-1.7706651267783087,32.05666732788086,1.2933338419576117,32.18666839599609,1.1226971467086049,31.93666648864746,0.005558424595504707
11641,2018-10-22,32.380001068115234,32.526668548583984,32.246665954589844,32.446666717529304,21368700.0,-0.00010283780510900176,1.4705822955233927,-0.17391131279358593,56.61130159251584,52.42561606733127,-0.4793902431015198,-0.7485595379104808,-0.6693205073628121,-2.5311022523279334,18.02718641589875,0.2800025939941406,0.07051236075589173,0.6836675643920884,-0.12488320373346085,1.4922183325176412,0.27939218032931024,1.087942948454863,-0.951830179443359,84.59229960723516,36.09973346072619,0.40427538406277613,10,-0.4716663360595703,-0.5900001525878906,-0.6408348083496094,-1.7083349227905273,0.10666656494140625,0,-0.0037060760538456528,-1.869576466841849,32.383331298828125,-1.7706651267783087,32.05666732788086,1.2933338419576117,32.18666839599609,-0.0037060760538456528
11642,2018-10-23,32.59999847412109,32.663333892822266,32.036666870117195,32.16666793823242,28217400.0,0.006794237144806203,1.2380910211783045,-6.500057221331313,62.74777297659239,53.83696354959375,-0.7395336696508927,-0.9461856854536599,-0.8199665989861451,-2.70020490786316,17.722376087973828,0.626667022705071,0.17950570847773406,0.8586650848388615,-0.0452946572724926,1.762624826950212,0.40668521378318445,1.3106449558945386,-1.1242876729492117,93.85093432243728,40.004162900015075,0.45197987105567594,10,-0.6683311462402273,-0.7866649627685476,-0.8608322143554616,-1.9283323287963796,-0.1699981689453054,1,-0.03721875089955462,1.4705822955233927,32.380001068115234,-1.869576466841849,32.383331298828125,-1.7706651267783087,32.05666732788086,-0.03721875089955462
11643,2018-10-24,32.52000045776367,33.05666732788086,32.426666259765625,32.5,31094100.0,-0.0024539269969880984,-6.5599551395024145,0.0461552004929802,61.37136588467879,55.97070007744466,-0.6319292549492062,-0.8308127298896082,-0.6831196171514513,-2.582194013976544,18.016412247146253,0.6300010681152344,0.24510648977917526,0.7291670799255385,-0.23263891735728492,1.690973077208362,0.2482640812841268,1.2100700785669503,-0.973032271092773,53.06121087155259,-2.2008219804874187,0.4809029986414109,10,-0.38000011444091797,-0.5100002288818359,-0.7375006675720215,-1.8483343124389648,0.029998779296882105,2,-0.03474787983422245,1.2380910211783045,32.59999847412109,1.4705822955233927,32.380001068115234,-1.869576466841849,32.383331298828125,-0.03474787983422245
11644,2018-10-25,33.060001373291016,33.15999984741211,32.33333206176758,32.669998168945305,32211300.0,0.016605193970666843,1.8022629554197782,19.499713904253646,68.9968075020001,58.130150792937265,-1.0024867064627543,-1.30515217459768,-1.1520546729496495,-3.0763981564885867,18.957026723071717,0.8266677856445312,0.21338129486154145,1.1850012779235826,0.09035794816212928,2.279644607685036,0.6376796130428559,1.7323229428043092,-1.3922572553233188,91.37944075215316,29.796430384991936,0.547321664880726,10,-0.8433351516723633,-0.9983348846435547,-1.2558350563049316,-2.230002403259274,-0.14333343505859375,3,-0.041137342826921386,-6.5599551395024145,32.52000045776367,1.2380910211783045,32.59999847412109,1.4705822955233927,32.380001068115234,-0.041137342826921386
11645,2018-10-26,32.97999954223633,33.223331451416016,32.67333221435547,32.93666839599609,44776800.0,-0.0024198979955070143,1.0754885378054486,0.11110459031467723,64.8497651399465,60.31239496066724,-0.7897153463455666,-1.1521705982219608,-1.0909325062200779,-2.950280470994926,20.08518246620011,0.5499992370605469,0.2519056561659845,1.021166133880616,-0.14369838838793925,2.186030656149171,0.4387338727463401,1.6035983950148918,-1.1630298513241897,79.4944660003792,17.72858733694548,0.5824322611342767,10,-0.6450004577636719,-0.8866672515869141,-1.1725001335144007,-1.965000152587887,-1.0433330535888672,4,-0.03830601529649669,1.8022629554197782,33.060001373291016,-6.5599551395024145,32.52000045776367,1.2380910211783045,32.59999847412109,-0.03830601529649669
11646,2018-10-29,33.26666641235352,33.90999984741211,33.029998779296875,33.169998168945305,38118300.0,0.008692142938027336,-3.6725676264165847,2.2309182146315316,60.641631116508044,61.03807617612727,-0.8536643470544334,-1.3671671578732258,-1.3850479162973812,-3.190772101934421,21.376541818107953,0.9300003051757812,0.3934838260210114,1.2178330421447825,-0.059624889192434694,2.495290973481996,0.5791040764761775,1.856562007813391,-1.2809333101809202,65.65835103231046,6.718000958092404,0.6387289656686072,10,-0.49499988555908914,-0.8299999237060618,-1.0858335494995188,-2.1950006484985387,-1.676666259765632,0,-0.04769537432787485,1.0754885378054486,32.97999954223633,1.8022629554197782,33.060001373291016,-6.5599551395024145,32.52000045776367,-0.04769537432787485
11647,2018-10-30,34.139999389648445,34.200000762939446,33.35333251953125,33.403331756591804,38125500.0,0.02625249450815459,-1.0239095049856548,7.620575352194925,73.65059303315599,62.773652277395556,-1.5439492753689876,-2.1604067055518037,-2.23595468387969,-4.009242464517897,22.242422483830698,0.9333343505859233,0.5091041669199612,1.9699994087219324,0.3991777578950604,3.5408210595488043,1.1845885833084964,2.7554102341353683,-1.8848689431423082,96.78564421992326,36.15127684669652,0.7854108254134353,10,-1.0833320617675852,-1.558332443237319,-2.080833435058601,-3.0683336257934606,-3.0766658782959055,1,-0.04842799607937631,-3.6725676264165847,33.26666641235352,1.0754885378054486,32.97999954223633,1.8022629554197782,33.060001373291016,-0.04842799607937631
11648,2018-10-31,33.426666259765625,34.163333892822266,33.37333297729492,34.163333892822266,37064700.0,-0.02089435098522907,1.1447960520524252,-1.0,72.11406383551054,64.41014614164037,-0.7109934378973932,-1.353434275904334,-1.5088816962788272,-3.2443183908906477,23.155096416665323,0.7900009155273438,0.6717555091782259,1.1531662940979004,-0.46410802646940397,2.770440614665201,0.3445291338142482,1.9618034543815526,-0.8603565626301588,58.57141105498085,-6.812475034984736,0.8086371602836504,10,-0.32666587829589844,-0.8449993133544993,-1.500833511352539,-2.3083343505859375,-2.113332748413086,2,-0.02981649282176524,-1.0239095049856548,34.139999389648445,-3.6725676264165847,33.26666641235352,1.0754885378054486,32.97999954223633,-0.02981649282176524
11649,2018-11-01,33.526668548583984,33.723331451416016,33.240001678466804,33.31999969482422,23205300.0,0.002991691963572407,-1.636357015782583,-0.2805455872986283,70.92099672361888,65.76714420050301,-0.6487728245532125,-1.355713509833194,-1.5892928763816165,-3.2905599752893977,24.728261961938376,0.48332977294921164,0.7491165663420816,1.1470018386840835,-0.5080892948073981,2.802092972175565,0.3194562719383427,1.9745474054298242,-0.6989682809198783,55.89532416974242,-12.531383821007012,0.8275455667457402,11,-0.40833473205566406,-0.9450016021728587,-1.6533355712890625,-2.353336334228512,-2.243335723876953,3,-0.029131117221149583,1.1447960520524252,33.426666259765625,-1.0239095049856548,34.139999389648445,-3.6725676264165847,33.26666641235352,-0.029131117221149583
11650,2018-11-02,33.779998779296875,33.85666656494141,33.43666839599609,33.62666702270508,21909600.0,0.007556081223691669,1.7391125872298796,0.7419200029532828,77.72864051879952,68.11351519231229,-0.7634343819089864,-1.4737951056007716,-1.8144188690820826,-3.4880574046162316,26.69979020741802,0.4199981689453267,0.7981205313383768,1.2664987564086942,-0.3869171947943002,2.9199147076116923,0.43979078080719347,2.0932067320101915,-0.7327304323887134,64.10245542191497,-11.815863322599952,0.8267079756014989,11,-0.6616649627685547,-1.1983318328857493,-1.9616661071777344,-2.5599994659423757,-2.743331909179684,4,-0.02555745625407102,-1.636357015782583,33.526668548583984,1.1447960520524252,33.426666259765625,-1.0239095049856548,34.139999389648445,-0.02555745625407102
11651,2018-11-05,34.303333282470696,34.389999389648445,33.543331146240234,33.72999954223633,22850400.0,0.01549243700667513,1.2678635290751492,3.739171538748554,77.01677292816217,69.6989596313756,-1.1010390822493292,-1.8775959871004133,-2.300414821279041,-3.9503523952082205,28.46216603961395,0.8466682434082102,0.8835154022733747,1.6528332710266014,-0.11892067539974249,3.4245872174529417,0.7669562978134294,2.5387102442397733,-1.0716277489975283,92.46380176803154,12.961466562207193,0.8858769732131707,11,-0.9416675567626882,-1.626667022705071,-2.506667137145989,-3.0833339691161967,-3.3166656494140554,0,-0.0689923271984948,1.7391125872298796,33.779998779296875,-1.636357015782583,33.526668548583984,1.1447960520524252,33.426666259765625,-0.0689923271984948
11652,2018-11-06,34.44333267211914,34.47999954223633,34.01666641235352,34.18000030517578,19106100.0,0.004081218244758267,1.7524786131096965,0.45930031404695304,76.42468461691722,71.37155060162432,-1.063949372283659,-1.9536809980541676,-2.3962731467020504,-4.027399472040905,28.84902313324411,0.4633331298828054,0.9494165635111997,1.6886660575866728,-0.24843039382746923,3.6257625090008183,0.7201178318795982,2.6572142832937438,-1.006664276123054,97.04298925114901,19.060842965545035,0.9685482257070722,11,-1.0366668701171875,-1.7216663360595703,-2.6466665267944336,-3.2233333587646413,-3.826665878295902,1,-0.08284135994310848,1.2678635290751492,34.303333282470696,1.7391125872298796,33.779998779296875,-1.636357015782583,33.526668548583984,-0.08284135994310848
11653,2018-11-07,34.77333450317383,34.82333374023437,34.34999847412109,34.553333282470696,26017800.0,0.009581007569624989,1.9583482345088694,0.8354507395228501,80.38781957736165,72.63721860999783,-1.1630041549380152,-2.1702264269558,-2.693830578927745,-4.288165299776935,29.315810179366398,0.47333526611328125,1.051461934857791,1.8760011672973604,-0.21633590889189946,3.9683382434866203,0.829832629202734,2.9221697053919904,-1.2300033569335938,96.84215091275782,17.092612008254278,1.0461685380946297,11,-1.0250015258789062,-1.8800010681152415,-2.976668357849121,-3.553335189819329,-4.516668319702148,2,-0.1066909758534279,1.7524786131096965,34.44333267211914,1.2678635290751492,34.303333282470696,1.7391125872298796,33.779998779296875,-0.1066909758534279
11654,2018-11-08,34.959999084472656,35.08666610717773,34.676666259765625,34.776668548583984,17884200.0,0.005368038008600751,-1.1391197046442523,0.8333159938964914,79.75370942363637,74.29321241929671,-1.1754188504524734,-2.180979116087478,-2.840591935974416,-4.407052181413313,31.495832229678054,0.40999984741210227,1.118630669282858,1.8799991607666016,-0.26485679499729997,4.024855116530503,0.8075711828846508,2.9524271386485523,-1.1606674194335938,92.32320009617717,12.926843633894407,1.072427977881951,11,-0.9016666412353516,-1.93499946594239,-3.163332939147949,-3.739999771118157,-4.599998474121097,3,-0.10430965871334275,1.9583482345088694,34.77333450317383,1.7524786131096965,34.44333267211914,1.2678635290751492,34.303333282470696,-0.10430965871334275
11655,2018-11-09,35.186668395996094,35.29999923706055,34.93666839599609,35.0,25351200.0,0.006483676128701932,-1.3191458277532333,1.0182067874903764,80.81991975731152,76.53524449049709,-1.1802726633129907,-2.240290235052889,-3.028844546558915,-4.563937629692145,33.85146285124886,0.36333084106446023,1.2189572464538543,1.9275016784667969,-0.29522420687717954,4.150227563810773,0.8161387357948087,3.038864621138785,-1.1298698425292955,93.5485342019544,14.197667342067746,1.1113629426719875,11,-0.9166679382324219,-2.055002212524414,-3.4716682434082067,-3.9666690826415945,-5.003335952758789,4,-0.11093222942735959,-1.1391197046442523,34.959999084472656,1.9583482345088694,34.77333450317383,1.7524786131096965,34.44333267211914,-0.11093222942735959
11656,2018-11-12,34.62333297729492,35.4033317565918,34.549999237060554,35.16666793823242,26829300.0,-0.016009910695758633,-1.4734188412207292,-2.9106960395634935,70.66030555462508,76.20299032621588,-0.451763934294128,-1.4894793712292298,-2.43026733332146,-3.9365790676333816,35.952759460136235,0.8533325195312429,1.2248397662423898,1.1966662406921387,-0.89711962852396,3.2904521099082373,0.1497733060840858,2.2435591753001916,-0.3178942871093753,43.75003438732757,-32.371805090444404,1.0468929346080496,11,-0.301666259765625,-1.4183340072631836,-2.960000038146976,-3.4033336639404226,-5.530000686645511,0,-0.10359101215153876,-1.3191458277532333,35.186668395996094,-1.1391197046442523,34.959999084472656,1.9583482345088694,34.77333450317383,-0.10359101215153876
11657,2018-11-13,34.313331604003906,34.71666717529297,34.18000030517578,34.55666732788086,23870100.0,-0.008953539322580695,-1.1045828876605357,0.4478558189170973,67.49019850036493,75.6892275111997,-0.12805619419371794,-1.0459196812369242,-2.082526832722742,-3.566953864921402,37.25739129501711,0.5366668701171875,1.27128403868398,0.7678316116332979,-1.2378108767774094,2.773474100044009,-0.2349896325720593,1.7706528558386552,1.0900001525878906,10.899033019529824,-65.32503517190297,1.0028212442053552,11,0.008335113525390625,-1.0116653442382812,-2.725831508636478,-3.0083322525024414,-5.2699985504150355,1,-0.09694960574912781,-1.4734188412207292,34.62333297729492,-1.3191458277532333,35.186668395996094,-1.1391197046442523,34.959999084472656,-0.09694960574912781
11658,2018-11-14,33.843334197998054,34.383331298828125,33.669998168945305,34.33333206176758,31445700.0,-0.01369722449075772,1.418093415403738,2.0136700685070803,57.745538543244656,74.22528771338035,0.455122121863063,-0.46951777569064035,-1.5930136020884262,-3.048242278659977,37.96394278226216,0.7133331298828196,1.325074117938108,0.215000915527348,-1.6885919941000154,2.1185938251547114,-0.7367955392863337,1.1667973703410297,1.559997558593743,10.000154055060056,-61.650411321476604,0.9517964548136816,11,0.5766658782958913,-0.541667938232429,-2.071666717529304,-2.538334846496589,-5.236667633056644,2,-0.09534129779582068,-1.1045828876605357,34.313331604003906,-1.4734188412207292,34.62333297729492,-1.3191458277532333,35.186668395996094,-0.09534129779582068
11659,2018-11-15,33.18000030517578,34.26666641235352,32.87333297729492,34.10666656494141,48247800.0,-0.019600134222635512,1.2352955576090874,1.8911638769949817,51.773055401682655,71.34133381147846,1.1891629137390112,0.29754362965161363,-0.9156426715547781,-2.336948927271301,37.906231950496725,1.3933334350586009,1.2167170328287398,-0.5044996261596708,-2.2744349846784644,1.2654357323591228,-1.3894673054190676,0.380468053099726,2.153998107910155,12.121244104555927,-56.11901252688922,0.8849676792593959,11,0.9583320617675781,0.12166595458984375,-1.3899993896484375,-1.8750009536743164,-3.043333053588867,3,-0.08810530725788113,1.418093415403738,33.843334197998054,-1.1045828876605357,34.313331604003906,-1.4734188412207292,34.62333297729492,-0.08810530725788113
11660,2018-11-16,32.563331604003906,33.139999389648445,32.30666732788086,32.939998626708984,42705600.0,-0.018585554415310845,1.1459142726634008,0.4064753828420848,44.10942868407107,67.68496222880168,1.804902637930006,0.9785602203558881,-0.28515068934623145,-1.6802631396846834,37.68733511476848,0.8733329772949219,1.1492473603828444,-1.1301683425903306,-2.8738816625720958,0.6135449773914381,-2.002025002581213,-0.25831168259944803,2.6230268829345675,8.288411031668991,-57.78839914499648,0.8718566599908839,11,1.2916679382324219,0.7500009536743164,-0.7733306884765625,-1.2583322525024414,-2.033330917358395,4,-0.06766294740497103,1.2352955576090874,33.18000030517578,1.418093415403738,33.843334197998054,-1.1045828876605357,34.313331604003906,-0.06766294740497103
11661,2018-11-19,32.259998321533196,32.75,32.143333435058594,32.64666748046875,27643200.0,-0.009315179606297241,1.0449404972386347,1.0265543188746504,32.5925999184785,62.81473059564182,1.998020807926359,1.3412065966837616,0.017267932447630585,-1.3327883399280154,37.533892876985874,0.6066665649414062,1.0770359321484477,-1.4275014877319379,-3.1909594691552456,0.3359564936913664,-2.309230478443588,-0.5457724970202875,2.6959848726806683,4.533608861164531,-55.27691725107601,0.8817289907116529,11,1.5133342742919993,1.0783338546753,-0.46999740600585227,-0.9549989700317312,-1.5499992370605398,0,-0.064372783209655,1.1459142726634008,32.563331604003906,1.2352955576090874,33.18000030517578,1.418093415403738,33.843334197998054,-0.064372783209655
11662,2018-11-20,31.386667251586914,31.733333587646484,31.20000076293945,31.65999984741211,37861800.0,-0.02707164027852238,1.539679656314021,0.7068900880991948,31.654696002769086,57.39993908735376,2.673291492310973,2.233489383932721,0.8823112351855187,-0.4188282708683886,38.31095097516793,1.0599975585937464,0.9222034609819261,-2.240165996551511,-4.230089926328439,-0.25024206677458594,-3.2351279614399715,-1.2452040316630502,3.288050966711424,5.863873906369377,-51.86843661537047,0.9949619648884631,11,1.914999008178711,1.914999008178711,0.4033336639404297,-0.08166790008544922,-0.33666801452636363,1,-0.07306717029096332,1.0449404972386347,32.259998321533196,1.1459142726634008,32.563331604003906,1.2352955576090874,33.18000030517578,-0.07306717029096332
11663,2018-11-21,31.38999938964844,31.63999938964844,31.10333251953125,31.453332901000977,28052700.0,0.00010616412487562954,1.4580172010884758,0.23170859355917894,30.445369995391687,51.92123470643768,2.3910020542618717,2.2568707145657676,0.8777589770433387,-0.37231764035745485,38.576544300782146,0.536666870117191,0.723770369959098,-2.180333805084228,-4.357900708225184,-0.0027669019432714492,-3.269117256654706,-1.0915503535137496,2.8677527340068316,9.062175534730915,-46.88238951696154,1.0887834515704788,11,1.8633327484130824,1.8633327484130824,0.4000015258789027,0.08666610717773793,-0.27666664123535156,2,-0.0747584065526754,1.539679656314021,31.386667251586914,1.0449404972386347,32.259998321533196,1.1459142726634008,32.563331604003906,-0.0747584065526754
11664,2018-11-23,31.70000076293945,31.85000038146973,31.376667022705078,31.376667022705078,14670000.0,0.00987580055172721,-1.927831524303939,-5.105255232645916,31.159452840150436,46.40340504897534,1.7544369501509571,1.939180175456091,0.5792486317285857,-0.6325094500560304,38.590000359915,0.473333358764652,0.5122514524305615,-1.8023324012756383,-4.1269722008006475,0.5223073982493709,-2.9646523010381394,-0.6400125015131373,2.1161326161384615,29.29631017044363,-24.558152172747096,1.1623198997625037,11,1.5533313751220739,1.5533313751220739,0.09000015258789418,-0.2233352661132706,-0.746667861938473,4,-0.09758151809303628,1.4580172010884758,31.38999938964844,1.539679656314021,31.386667251586914,1.0449404972386347,32.259998321533196,-0.09758151809303628
11665,2018-11-26,31.71666717529297,32.02333450317383,31.57999992370605,31.89666748046875,30103800.0,0.0005257543202650261,1.0461547941829101,-0.5567012741859428,24.20214789654071,41.2413875314104,1.3340801907283648,1.9215333024979628,0.5801991855663999,-0.5994556132262794,38.4152568770474,0.443334579467777,0.22721262602401282,-1.7224993705749512,-4.172192524986862,0.7271937838369595,-2.947345947780903,-0.49765279336899937,1.7196740834484103,37.24702546424997,-11.239324658125533,1.224846577205955,11,1.1933326721191406,1.5366649627685547,0.0841670036315918,-0.24000167846678977,-0.5699996948242188,0,-0.04981607666952037,-1.927831524303939,31.70000076293945,1.4580172010884758,31.38999938964844,1.539679656314021,31.386667251586914,-0.04981607666952037
11666,2018-11-27,31.68000030517578,31.84666633605957,31.46999931335449,31.663333892822266,27126900.0,-0.0011560757602473437,1.1523923705722274,-0.09259102276098843,21.86018018409979,36.171385496269835,1.0161918244309618,1.932306710529872,0.6319486247848687,-0.5124575899133852,37.42667785789352,0.3766670227050817,-0.0898190340337024,-1.679832935333252,-4.252718586062684,0.8930527153961805,-2.966275760697968,-0.39339010996853574,1.4297197300761795,62.6811458994166,19.496788361255987,1.2864428253647155,11,1.0633316040039062,1.5733318328857422,0.16916751861572266,-0.20333480834960227,-0.16666793823242188,1,-0.03630049265947721,1.0461547941829101,31.71666717529297,-1.927831524303939,31.70000076293945,1.4580172010884758,31.38999938964844,-0.03630049265947721
11667,2018-11-28,32.48666763305664,32.540000915527344,31.683332443237305,31.81666755676269,30212400.0,0.025462983589336297,1.2060133055990099,40.20061799038703,28.774760407143205,32.95241014781412,-0.08586669811501935,1.049219054333193,-0.1565066492842675,-1.2711498457661676,35.70545632831538,0.8600006103515625,-0.4477440730181286,-0.7904990196227999,-3.364083510627779,1.7830854713821793,-2.0772912651252895,0.4962932258796897,0.3421581499944182,96.28771102508138,57.41668029652123,1.2867922455024905,11,0.1983318328857422,0.7666645050048828,-0.6374998092651367,-1.0100021362304616,-0.7533340454101562,2,-0.05468915952389475,1.1523923705722274,31.68000030517578,1.0461547941829101,31.71666717529297,-1.927831524303939,31.70000076293945,-0.05468915952389475
11668,2018-11-29,32.43000030517578,32.610000610351555,32.246665954589844,32.34000015258789,18723900.0,-0.0017443256575567778,-1.6264977180911422,0.13432857065587092,25.93535582236639,30.081554639001205,-0.28023363578014937,1.082911666318907,-0.0798685745423029,-1.1731625548222837,33.85589861357767,0.36333465576171164,-0.7444056874361351,-0.7973330497741671,-3.3971923542748144,1.8025262547264767,-2.097262702024487,0.5025966024761566,-1.3266677856445312,85.40538367083136,51.094102782827036,1.2999296522503225,11,-0.3083343505859375,0.8233318328857422,-0.557499885559082,-0.9533348083496023,-0.8000011444091797,3,-0.042553224024946545,1.2060133055990099,32.48666763305664,1.1523923705722274,31.68000030517578,1.0461547941829101,31.71666717529297,-0.042553224024946545
11669,2018-11-30,32.549999237060554,32.810001373291016,32.35666656494141,32.46666717529297,31992000.0,0.0037002445499705328,-1.9890212155892124,0.9259102276099632,24.40127788616958,27.891760105901042,-0.5576377780768524,0.9338715655957728,-0.18357105700142284,-1.2471050151302023,32.24182577485779,0.45333480834960227,-1.0253863180107174,-0.6285006523132282,-3.2413438593680155,1.9843425547415592,-1.9349222558406254,0.6779209512141655,-1.4165333557128967,80.59688533293917,51.557175203668116,1.3064216035273941,11,-0.5933322906494212,0.7033329010009695,-0.47499895095825906,-0.9533329010009801,-0.8966655731201243,4,-0.04413722034781842,-1.6264977180911422,32.43000030517578,1.2060133055990099,32.48666763305664,1.1523923705722274,31.68000030517578,-0.04413722034781842
11670,2018-12-03,32.91666793823242,33.196666717529304,32.55666732788086,32.67333221435547,27246300.0,0.011264783710175585,-1.6853187147373352,2.9200732433048553,32.77256530100031,27.91175625951458,-0.9710289190107737,0.5261858317557113,-0.5309584603792246,-1.5650643049756283,30.573190115010306,0.64666748046875,-1.220279940334585,-0.21866540908813192,-2.81815923698705,2.380828418810786,-1.5184123230375945,1.0810815048613271,-1.7161406372070296,83.78386140724679,54.26661798847135,1.299746913949459,12,-0.7666683197021484,0.33666419982910156,-0.7775015830993652,-1.2766685485839808,-1.3033351898193324,0,-0.05964561908014543,-1.9890212155892124,32.549999237060554,-1.6264977180911422,32.43000030517578,1.2060133055990099,32.48666763305664,-0.05964561908014543
11671,2018-12-04,31.93666648864746,32.98666763305664,31.8700008392334,32.75,31278900.0,-0.029772194786663042,-1.3591598247116305,-3.342433648434683,28.86783230848704,27.602104737927675,-0.04661771694238226,1.3911147506010835,0.4678652134249788,-0.5478380105759015,28.168902426061525,1.1166667938232422,-1.3684344778957112,-1.0803335189819308,-3.6714122039283623,1.5107451659645008,-2.375872861455143,0.21520582349128503,-0.6163708226318327,16.74012475060584,-14.507101617036245,1.2955393424732153,12,0.2133331298828125,1.3166656494140625,0.2774991989135742,-0.29000091552733664,-0.2866668701171875,1,-0.02473642665428255,-1.6853187147373352,32.91666793823242,-1.9890212155892124,32.549999237060554,-1.6264977180911422,32.43000030517578,-0.02473642665428255
11672,2018-12-06,31.59000015258789,31.803333282470703,31.03333282470703,31.64666748046875,31101600.0,-0.010854806533512229,3.1621766519233345,0.06967292886607367,29.51515924962871,27.498747988398456,0.370932062032459,1.5948236343511581,0.8277792345422199,-0.16526541327358757,25.888364664068565,0.9033336639404297,-1.433476777446284,-1.2843332290649414,-3.8588991081852413,1.2902326500553585,-2.5716161686250913,0.002949710495208535,1.6066665649414134,25.731919133141044,-7.864064865116294,1.2872829395601493,12,0.5249996185302734,1.6283321380615234,1.0141663551330566,0.8466663360595703,0.4933319091796875,3,-0.0024269637630327523,-1.3591598247116305,31.93666648864746,-1.6853187147373352,32.91666793823242,-1.9890212155892124,32.549999237060554,-0.0024269637630327523
11673,2018-12-07,31.06333351135254,31.709999084472656,30.81666755676269,31.5,25489500.0,-0.01667194171229547,1.085603788582162,7.705789296533154,30.26725743465437,27.399615165565564,0.9458548826806279,1.9281526406932628,1.3673272360638933,0.39168214899282816,23.255036995350054,0.8933315277099645,-1.4214350147322463,-1.62549982070923,-4.158239542449863,0.907239901031403,-2.891869681579543,-0.3591299598389135,2.090066528320321,10.364119393655361,-24.876378310187388,1.2663698608703158,12,0.943333625793457,2.046666145324707,1.755833625793457,1.5183334350585866,1.053335189819336,4,0.021568840190608674,3.1621766519233345,31.59000015258789,-1.3591598247116305,31.93666648864746,-1.6853187147373352,32.91666793823242,0.021568840190608674
11674,2018-12-10,31.31333351135254,31.416667938232425,30.78000068664551,31.18666648864746,21830700.0,0.008048073781541598,2.8199743654298697,-0.29007726949099977,37.49168318577787,28.876230197703027,0.7098906408568268,1.466114276741429,1.1383223624970498,0.17436292628610062,20.2764979294143,0.6366672515869141,-1.3270856355654423,-1.1931665420532198,-3.556886057768857,1.1705529736624172,-2.375026299911042,-0.01130678419540132,1.7465972290039176,22.068950276591753,-15.895869171346117,1.1818597578578187,12,0.6750001907348704,1.7783327102661133,1.5275001525878906,1.2683334350585866,0.9333324432373047,0,0.010112805437953565,1.085603788582162,31.06333351135254,3.1621766519233345,31.59000015258789,-1.3591598247116305,31.93666648864746,0.010112805437953565
11675,2018-12-11,31.28333282470703,31.49666786193848,31.083332061767575,31.416667938232425,19357500.0,-0.0009580802578758041,1.8181830004161266,-1.0526426742960677,39.661272789239874,30.854129376051922,0.7509265715792282,1.252931606029641,1.191766566333257,0.23906455544928207,16.926831675059546,0.41333580017090554,-1.2215923138002225,-1.0280004501342788,-3.084573560573631,1.0285726603050733,-2.0562870053539513,0.0002861050853972813,1.6398021124267714,22.809610615690207,-18.583297760831233,1.0282865552196754,12,0.7050008773803782,1.808333396911621,1.5666675567626953,1.2983341217040945,1.2933349609375,1,0.011827411142753208,2.8199743654298697,31.31333351135254,1.085603788582162,31.06333351135254,3.1621766519233345,31.59000015258789,0.011827411142753208
11676,2018-12-12,31.03666687011719,31.433332443237305,31.020000457763672,31.433332443237305,28917600.0,-0.007884900115087135,1.0840325628585303,2.9749520785053156,45.7282333140116,32.737848587926194,1.0021227139666813,1.2828907118838693,1.4542275675603626,0.5175397920373186,14.515049451944034,0.4133319854736328,-1.144258221569892,-1.0953330993652308,-2.914894335327755,0.7242281365972936,-2.005113717346493,-0.18555248138396863,1.7578800119873144,25.081404082971677,-19.946226688734097,0.9097806179812614,12,0.9516668319702184,2.0549993515014613,1.8133335113525355,1.5450000762939347,1.4599990844726527,2,0.018580148464689916,1.8181830004161266,31.28333282470703,2.8199743654298697,31.31333351135254,1.085603788582162,31.06333351135254,0.018580148464689916
11677,2018-12-13,30.98666763305664,31.226667404174805,30.809999465942386,31.083332061767575,24126900.0,-0.0016109731521682935,1.1739095821433005,0.24369250890765645,45.13276699096161,34.87089427332566,0.9129804746861403,1.128758082176958,1.5117070351256956,0.6016691283595854,12.990663008053518,0.4166679382324183,-1.0349101847325386,-0.978999137878418,-2.5502245052472716,0.5922262294904357,-1.7646118215628448,-0.19338645419399114,1.687006477320324,22.22229058608998,-26.224732778174616,0.7856126836844264,12,1.0016660690307688,2.1049985885620117,2.032498359680176,1.6899986267089844,1.9166641235351634,3,0.021407012632942424,1.0840325628585303,31.03666687011719,1.8181830004161266,31.28333282470703,2.8199743654298697,31.31333351135254,0.021407012632942424
11678,2018-12-14,30.61666679382324,30.85333251953125,30.523332595825195,30.683332443237305,34480800.0,-0.011940646332640359,-1.605255232645686,0.6896606156275286,37.113404868681215,36.283352826938064,1.1160771356985961,1.3118920315952423,1.8966485602062626,1.0022386294283159,12.620209967049451,0.4633350372314453,-0.9173681512212859,-1.187666606903079,-2.601891730892735,0.22655851708657693,-1.8947791688979088,-0.48055404490824927,1.9433869111298385,9.589110889893547,-39.57510026580381,0.7071125619948285,12,1.243332862854011,2.3466653823852575,2.447499275207523,2.1049995422363317,2.170000076293956,4,0.04790414573281487,1.1739095821433005,30.98666763305664,1.0840325628585303,31.03666687011719,1.8181830004161266,31.28333282470703,0.04790414573281487
11679,2018-12-17,30.25666618347168,30.670000076293945,30.053333282470703,30.406667709350586,27005400.0,-0.01175832146509781,-1.2155666874533158,2.2500572213319927,33.944285615402535,36.41354397298276,1.2477746830732848,1.5195633156007204,2.2662102121809085,1.3913442050044225,13.827438401257908,0.6166667938232422,-0.9006620384838193,-1.4015005111694343,-2.8213356087329586,0.018334586394090024,-2.1114180599511982,-0.6915829623876704,2.140449832751166,14.087717698550161,-35.0726925865562,0.7099175487817627,12,1.2633342742919922,2.4716663360595703,3.064167022705078,2.636667251586907,2.0566654205322266,0,0.06147413949776981,-1.605255232645686,30.61666679382324,1.1739095821433005,30.98666763305664,1.0840325628585303,31.03666687011719,0.06147413949776981
11680,2018-12-18,30.36000061035156,30.420000076293945,30.09333229064941,30.26666641235352,28820100.0,0.003415261491575894,2.0625134110578975,-0.622221657087588,35.693660856701726,37.17196936722883,0.8310297803125515,1.3098542105310607,2.1835061231822657,1.3162547112506608,15.015961054406496,0.3266677856445348,-0.8696392656421992,-1.1879995346069379,-2.6533073981579527,0.277308328944077,-1.9206534663824435,-0.45534560283142866,1.8027371324960733,22.222283650556676,-24.185708277979032,0.7326539317755082,12,0.5683326721191442,2.368331909179691,3.18166542053223,2.6649990081787074,1.993331909179691,1,0.0621431260312626,-1.2155666874533158,30.25666618347168,-1.605255232645686,30.61666679382324,1.1739095821433005,30.98666763305664,0.0621431260312626
11681,2018-12-19,30.183332443237305,31.0,30.083332061767575,30.43000030517578,36694500.0,-0.005819109471757344,-3.1044653113163143,-2.6428454653208373,21.087886183650056,36.23560569323121,0.8189540655028011,1.3944615471651787,2.3643476058369473,1.5209594730269558,15.681704984790468,0.9166679382324254,-0.8538788668794695,-1.2608344078063958,-2.8058503924177813,0.28418157680499334,-2.0333424001120903,-0.4883264155007012,1.7684648535726346,11.079466484601692,-27.820328325377407,0.7725079923056939,12,0.698333740234375,2.5450000762939453,3.517500877380371,2.948333740234375,2.053335189819336,2,0.07929327707297151,2.0625134110578975,30.36000061035156,-1.2155666874533158,30.25666618347168,-1.605255232645686,30.61666679382324,0.07929327707297151
11682,2018-12-20,29.09333229064941,30.03666687011719,28.71333312988281,30.03666687011719,49121400.0,-0.036112651067861545,1.80565086669672,3.8243108447709546,16.744208858629833,34.73304474033959,1.695900052219443,2.4283439737808656,3.420258330606007,2.6289507684301263,15.723657392890168,1.4699993133544957,-0.9650703322994545,-2.2361678123474142,-4.105519010214895,-0.3668166144799372,-3.170843411281151,-1.301492213413674,2.668618604726607,16.618037622031352,-15.721682525160332,0.9346755989337391,12,1.011668205261234,2.62166786193848,4.670000553131107,4.090000152587894,2.5066680908203196,3,0.1169798505698938,-3.1044653113163143,30.183332443237305,2.0625134110578975,30.36000061035156,-1.2155666874533158,30.25666618347168,0.1169798505698938
11683,2018-12-21,29.04333305358887,29.82333374023437,28.933332443237305,28.95666694641113,44764500.0,-0.0017185806205021192,-12.349841215346268,-0.0918720770594857,14.555302313762695,32.184557976782344,1.5971906984627253,2.4174675318426715,3.449068996690439,2.6949702187688978,15.66667517411926,0.8900012969970668,-0.9793410658766284,-2.168833732604977,-4.298637701794039,-0.039029763415911134,-3.2337357171995116,-1.1039317480104458,2.3527837099279623,14.431482259991347,-11.316418693794313,1.0649019845945322,12,1.0616674423217738,2.504999160766598,4.76833343505859,4.139999389648434,2.89999961853027,4,0.13290481143747224,1.80565086669672,29.09333229064941,-3.1044653113163143,30.183332443237305,2.0625134110578975,30.36000061035156,0.13290481143747224
11684,2018-12-24,28.60666656494141,29.190000534057614,28.59333229064941,28.84666633605957,18330900.0,-0.015034999180078668,-3.474984085658377,-2.769246005545751,7.043206168399067,28.56032835224448,1.7986916406809463,2.7515819367608536,3.8788085219299795,3.1505495245949895,16.053118522136245,0.5966682434082031,-0.9978054186305059,-2.450833511352535,-4.862145540764072,-0.039521481940997916,-3.656489526058305,-1.2451774966467681,2.46751616253934,0.5540554784606051,-17.115210717021938,1.2056560147057682,12,1.4066658020019496,2.823332786560055,5.254166603088375,4.576665878295895,2.6800003051757812,0,0.1461197967853598,-12.349841215346268,29.04333305358887,1.80565086669672,29.09333229064941,-3.1044653113163143,30.183332443237305,0.1461197967853598
11685,2018-12-26,30.136667251586914,30.13999938964844,28.76666641235352,28.80666732788086,30084900.0,0.053484060548340207,1.0548661024519117,-5.541671633725217,33.832350306900196,27.238563573676544,0.0993822592661715,1.1564333791346044,2.3499529255091645,1.6457829198916087,16.231150838530635,1.5333328247070312,-0.9558640639286118,-0.8418328285217278,-3.2657111444199316,1.582045487376476,-2.053771986470828,0.3701063294273723,0.5901964147374485,64.1274636685907,44.426382163201744,1.2119391579491017,12,-0.2266674041748047,0.7583322525024414,3.583332061767578,3.0466651916503906,1.4533329010009766,2,0.07222644542098045,-3.474984085658377,28.60666656494141,-12.349841215346268,29.04333305358887,1.80565086669672,29.09333229064941,0.07222644542098045
11686,2018-12-27,30.53000068664551,30.53666687011719,29.479999542236328,29.916667938232425,29644500.0,0.013051656700290515,2.3723508840278544,0.46115246886934375,40.558204963973914,26.730278904011247,-0.4172591861776134,0.7088716342490144,1.9729972703388263,1.275756150289297,16.09871099509348,1.056667327880863,-0.9817992904720576,-0.39099941253661896,-2.7993208682997768,2.0173220432265424,-1.5951601404181979,0.81316131534496,-1.9366683959961009,99.65697191095599,77.38434247301983,1.2041607278815802,12,-0.7333345413208043,0.3649988174438441,3.054165363311764,2.6533317565917933,1.3366661071777273,3,0.05972262665828576,1.0548661024519117,30.136667251586914,-3.474984085658377,28.60666656494141,-12.349841215346268,29.04333305358887,0.05972262665828576
11687,2018-12-28,30.709999084472656,31.156667709350586,30.54999923706055,30.690000534057614,29622000.0,0.0058957875459819675,-3.044441053615438,0.03260636329429027,46.64556029133171,27.789407284305746,-0.7159164622434844,0.4099641244554988,1.7904214181524765,1.1199751586640403,16.777430395602444,0.6266670227050746,-1.0253803894549733,-0.12216758728027344,-2.4156566396276418,2.171321465067095,-1.2689121134539576,1.0245769388934107,-2.0778001022338906,82.57471021469934,56.36694320889583,1.1467445261736846,12,-0.8349990844726562,0.18500041961669922,2.8458333015441895,2.4733333587646484,1.1700000762939453,4,0.04971242572768064,2.3723508840278544,30.53000068664551,1.0548661024519117,30.136667251586914,-3.474984085658377,28.60666656494141,0.04971242572768064
11688,2018-12-31,31.04999923706055,31.1299991607666,30.75,30.88999938964844,21017400.0,0.011071317574861128,1.3749970197649717,8.000572246064387,47.54199577914694,29.300263969166238,-1.1040911905235724,-0.04081582965870112,1.4436819593948194,0.8058831263001487,17.594024642245135,0.4200000762939453,-1.088027324727726,0.28683261871338317,-1.8840074183951252,2.4576726558218915,-0.7985873998408692,1.3722526372676356,-2.3168215057373125,95.83868457043036,66.25263029152504,1.0854200185542537,12,-1.1749992370605504,-0.15499973297119496,2.2516670227050746,2.1333332061767543,1.1933326721191442,0,0.017713402831672553,-3.044441053615438,30.709999084472656,2.3723508840278544,30.53000068664551,1.0548661024519117,30.136667251586914,0.017713402831672553
11689,2019-01-02,31.11333274841309,31.21666717529297,30.546667098999023,30.546667098999023,24458100.0,0.0020397266637270928,-1.36471039663947,3.541663686431608,48.42300523759935,30.71463556704375,-1.154539454299762,-0.22904252026602379,1.3783970970904669,0.7675987597836667,18.66069318330726,0.6700000762939453,-1.1482994725515105,0.42199945449829457,-1.5890877454879266,2.4330866544845158,-0.583544145494816,1.4275430544914052,-2.2832154179687585,95.78226960403468,62.63995240018953,1.0055435999931097,1,-1.208333015441898,-0.21833324432373402,2.139999389648434,2.069999694824215,0.7466678619384695,2,0.0266766640018139,1.3749970197649717,31.04999923706055,-3.044441053615438,30.709999084472656,2.3723508840278544,30.53000068664551,0.0266766640018139
11690,2019-01-03,30.953332901000977,31.56999969482422,30.899999618530273,31.06999969482422,24831900.0,-0.005142485014572151,-5.0,-0.20588294692624476,49.21432489053126,33.83979542336388,-1.00747074788503,-0.23576001569796645,1.524015181394013,0.9575069375352534,19.09683405332887,0.6700000762939453,-1.146485071571199,0.3601663589477546,-1.3648835100337209,2.08521622792923,-0.5023585755429849,1.2226912934384941,-1.9800225798657287,70.4944139329526,34.831589589074554,0.8625249344907384,1,-0.8716669082641602,-0.058333396911621094,2.299999237060547,2.229999542236328,1.1133327484130788,3,0.010768920108937152,-1.36471039663947,31.11333274841309,1.3749970197649717,31.04999923706055,-3.044441053615438,30.709999084472656,0.010768920108937152
11691,2019-01-04,31.14666748046875,31.21999931335449,30.89666748046875,31.06999969482422,24087300.0,0.006246002008446716,1.8955333504142715,-0.657151732143149,51.46878580653476,37.69808175090888,-1.1731556283942481,-0.517865140940593,1.3183562424370123,0.7892813765754312,19.824438840757118,0.32333183288573863,-1.0887818492348522,0.5930008888244629,-1.0360254429344593,2.2220272205833886,-0.2215122770549982,1.407514054703924,-1.965622009438384,58.632001356890044,20.390437787413312,0.8145131658794624,1,-1.0650014877319336,-0.25166797637939453,1.9349985122680664,2.0366649627685547,1.176666259765618,4,0.014233711275761562,-5.0,30.953332901000977,-1.36471039663947,31.11333274841309,1.3749970197649717,31.04999923706055,0.014233711275761562
11692,2019-01-07,31.51333236694336,31.72333335876465,31.059999465942386,31.20666694641113,23369100.0,0.011772202811249022,-1.2111115702873563,3.999925365708077,58.23636283999831,42.55153292049061,-1.296817573697595,-0.9386957028113478,0.9362813138776218,0.4529866503940987,19.745830104200483,0.6633338928222621,-1.0350613616713105,0.9634991645813002,-0.655589565713953,2.582587894876557,0.15395479943367363,1.7730435297289269,-2.1411705580094846,82.15288404180822,38.62276440708929,0.8095443651476278,1,-1.3549995422363281,-0.6183328628540039,1.484999656677246,1.6700000762939453,1.1333351135253906,0,0.011212220363293612,1.8955333504142715,31.14666748046875,-5.0,30.953332901000977,-1.36471039663947,31.11333274841309,0.011212220363293612
11693,2019-01-08,31.733333587646484,31.920000076293945,31.303333282470703,31.68666648864746,21602700.0,0.006981210940862015,1.93650800859215,0.1521759411870788,63.92206367617046,48.87140597690965,-1.2238111759835277,-1.1656943116148,0.705687732549535,0.2585031216187872,19.517742595529317,0.6166667938232422,-0.8956355374350693,1.1500003814697273,-0.5399965100395079,2.8399972729789624,0.30500193571511147,1.994998827224343,-2.1260546237295337,86.40777642905356,37.53600476828865,0.8449984457546176,1,-1.390000343322754,-0.8383340835571289,1.2358322143554688,1.4499988555908203,1.1066665649414062,1,0.004621814241955846,-1.2111115702873563,31.51333236694336,1.8955333504142715,31.14666748046875,-5.0,30.953332901000977,0.004621814241955846
11694,2019-01-09,31.6299991607666,32.04666519165039,31.59000015258789,31.90333366394043,18816900.0,-0.0032563369554123867,-1.584902401105545,-5.85711366330159,61.97358365027562,51.99820968172914,-0.7224947457798585,-1.0934831449228462,0.7796021452975168,0.3903665030369581,19.29007307062922,0.4566650390625,-0.5968609462866894,1.0308326721191392,-0.6935448913415527,2.755210235579831,0.16864389038879324,1.8930214538494852,-1.745193663364411,63.76809911598361,11.049246277170774,0.8621887817303455,1,-0.8666667938232422,-0.7349996566772461,1.057499885559082,1.5533332824707031,1.700002670288093,2,0.01939085566508214,1.93650800859215,31.733333587646484,-1.2111115702873563,31.51333236694336,1.8955333504142715,31.14666748046875,0.01939085566508214
11695,2019-01-10,31.65333366394043,31.65999984741211,31.040000915527344,31.29333305358887,28188900.0,0.0007377332846334461,2.321426016941359,-1.3170697667927243,64.27185228311416,54.63305938385583,-0.567772741075423,-1.1464562545255248,0.7290912927150046,0.35117180034158935,18.91797659467615,0.6199989318847656,-0.2582793778272112,1.0356671333312981,-0.7271273132047966,2.798461579867393,0.15426991006325252,1.9170643565993437,-1.4658678093434894,65.79719038694375,7.48856114654302,0.8813972232680466,1,-0.35666751861572266,-0.7583341598510742,0.9516658782958984,1.529998779296875,2.4133319854736257,3,0.006529073638981808,-1.584902401105545,31.6299991607666,1.93650800859215,31.733333587646484,-1.2111115702873563,31.51333236694336,0.006529073638981808
11696,2019-01-11,31.61333274841309,31.76333236694336,31.51666641235352,31.663333892822266,16183800.0,-0.001263718885095133,-1.0273873817381176,-0.1388918323231382,80.73169574363774,58.42040776744539,-0.4000055080403051,-1.1183776622130424,0.7316491833063417,0.37912356416336834,18.498040861963442,0.2466659545898402,0.1926990064294145,0.9668329238891644,-0.8430535508592278,2.7767193986375567,0.061889686514970066,1.8717761612633588,-1.1655789866286668,56.953628581498016,-6.354760305786179,0.904943237374196,1,-0.31666660308838246,-0.8233327865600621,1.088333129882809,1.5699996948242152,1.6799983978271449,4,0.01433992754287261,2.321426016941359,31.65333366394043,-1.584902401105545,31.6299991607666,1.93650800859215,31.733333587646484,0.01433992754287261
11697,2019-01-14,31.649999618530273,31.81666755676269,31.426666259765625,31.49333381652832,21255300.0,0.0011598546223832162,-1.6896556260029747,-3.133244325767913,81.89230614134654,62.2371089188009,-0.32331047173200744,-1.1623980920040715,0.6290389268097698,0.3403448738977488,17.76999723506198,0.39000129699706676,0.40041705669169403,0.9703331947326674,-0.8894245838915324,2.8300909733568673,0.04045430542056749,1.9002120840447674,-0.9783982565646134,60.59604154745709,-8.527506213323804,0.9298788893121002,1,-0.3533334732055664,-1.330000877380371,1.051666259765625,1.5333328247070312,1.480001449584961,0,0.021274380089087774,-1.0273873817381176,31.61333274841309,2.321426016941359,31.65333366394043,-1.584902401105545,31.6299991607666,0.021274380089087774
11698,2019-01-15,32.08333206176758,32.200000762939446,31.79333305358887,31.82333374023437,21174600.0,0.013691388576940078,-1.5416756073718993,1.6595729138766693,92.57138773306228,67.14248475163012,-0.6645327100334022,-1.5602106291180817,0.15643522542590915,-0.09302684276700646,16.854639087319008,0.5500011444091726,0.5580016804585455,1.3303323745727553,-0.6318132365489078,3.292477985694415,0.3492595690119238,2.311405180133587,-1.219221763646054,89.94235202425676,11.643517944918514,0.9810728055608299,1,-0.5349979400634801,-1.6866655349731516,0.5833339691162109,1.1000003814697266,1.1000022888183665,1,0.01755850725281971,-1.6896556260029747,31.649999618530273,-1.0273873817381176,31.61333274841309,2.321426016941359,31.65333366394043,0.01755850725281971
11699,2019-01-16,32.116668701171875,32.286666870117195,31.94333267211914,31.976667404174805,16230000.0,0.0010390641265101141,-2.3225231876702273,0.5384700030811141,88.27314750977207,71.48235393154576,-0.6041072991732577,-1.5252564976080194,0.08018114837005896,-0.12402708659202233,15.443619231448904,0.343334197998054,0.6711602556066403,1.2706688880920396,-0.7672784233946217,3.308616199578701,0.25169523234870894,2.2896425438353702,-1.0388159286794831,86.36377545087862,6.013253670476388,1.0189736557433307,1,-0.5250015258789027,-1.6766691207885742,0.4416646957397461,0.9933309555053711,0.9233322143554688,2,0.022521994984791904,-1.5416756073718993,32.08333206176758,-1.6896556260029747,31.649999618530273,-1.0273873817381176,31.61333274841309,0.022521994984791904
11700,2019-01-17,32.246665954589844,32.403331756591804,32.053333282470696,32.10666656494141,16843500.0,0.00404765682977648,-1.8378336580989898,0.9999863762073579,86.94397900988179,75.42404206525099,-0.5937960697067624,-1.588084261468346,-0.10027466784034544,-0.24830035109133064,14.008259283322216,0.34999847412110796,0.7660526923778121,1.3063328742980964,-0.8100460600210795,3.4227118086172723,0.24814340713851024,2.3645223414576826,-0.9512266445249864,83.9591136872277,5.800778672319936,1.0581894671595873,1,-0.5249996185302699,-1.7483339309692383,0.2933340072631836,0.8450002670288086,0.6500015258789062,3,0.03359528324541894,-2.3225231876702273,32.116668701171875,-1.5416756073718993,32.08333206176758,-1.6896556260029747,31.649999618530273,0.03359528324541894
11701,2019-01-18,32.57666778564453,32.733333587646484,32.28333282470703,32.316665649414055,18361800.0,0.010233672886350575,-1.7550972744470654,1.857166212534205,87.73580249579331,78.70175758256156,-0.7818391885893448,-1.8230591967126237,-0.49481197425826196,-0.5693769716770021,13.68594023738216,0.4866676330566406,0.8674033685305211,1.5166679382324233,-0.6882868945845004,3.7216227710493506,0.41419052182396143,2.619145354640885,-1.0596499862742839,88.01027632212767,9.980532620299712,1.1024774164084634,1,-0.6900005340576172,-1.913334846496582,-0.036667823791503906,0.5149984359741211,0.12666702270507812,4,0.045738191320664034,-1.8378336580989898,32.246665954589844,-2.3225231876702273,32.116668701171875,-1.5416756073718993,32.08333206176758,0.045738191320664034
11702,2019-01-22,32.496665954589844,32.810001373291016,32.259998321533196,32.383331298828125,24189600.0,-0.0024558015442556203,-2.0555673292925056,0.4358989406966048,82.68061439399943,80.78604099565365,-0.6120458498083039,-1.554726723817005,-0.48611911781146944,-0.4786423400670188,12.070023173563623,0.5500030517578196,0.9840645436315114,1.2664994239807115,-0.8216005354842224,3.354599383445649,0.22244944424824098,2.310549403713182,-0.7363849975643504,69.18017286178738,-6.324350127453201,1.0440499797324687,1,-0.5716648101806641,-1.794999122619629,0.043334007263183594,0.5950002670288086,0.5,1,0.024515290053559236,-1.7550972744470654,32.57666778564453,-1.8378336580989898,32.246665954589844,-2.3225231876702273,32.116668701171875,0.024515290053559236
11703,2019-01-23,32.903331756591804,33.116668701171875,32.509998321533196,32.95666885375977,25037400.0,0.012514077677083124,2.249989782155718,-0.47061595422416697,85.00641210713256,83.34524415752665,-0.9334570400126481,-1.7469509547251434,-0.9714772118460147,-0.880244918160777,10.49517133452411,0.6200027465820312,1.092605734912663,1.4801652908325273,-0.46557383601390256,3.4259044176789573,0.5072957274093142,2.453034854255744,-0.9331067163132047,81.81791581459375,8.511634205842157,0.9728695634232151,1,-0.8249969482421946,-2.0483312606811594,-0.36333179473877664,0.18833446502684836,-0.25999832153321023,2,0.006888947089013886,-2.0555673292925056,32.496665954589844,-1.7550972744470654,32.57666778564453,-1.8378336580989898,32.246665954589844,0.006888947089013886
11704,2019-01-24,32.786666870117195,32.81999969482422,32.143333435058594,32.733333587646484,22829100.0,-0.003545686112812474,10.277871379979018,-0.9999284794737422,86.47209217788713,85.8119374791681,-0.7101435212749578,-1.3713861706924675,-0.9425004162145925,-0.7568551488228934,8.339787697354907,0.7599983215332102,1.134409973586024,1.1545003890991268,-0.3697505983203726,2.6787513765186297,0.39237489538937353,1.9166258828088765,0.3300018310546804,68.96540590571466,-4.502548084517613,0.7621254937097514,1,-0.5149993896484446,-1.93166637420655,-0.3750009536743235,0.1766653060913015,-0.1699981689453196,3,0.012098438735481443,2.249989782155718,32.903331756591804,-2.0555673292925056,32.496665954589844,-1.7550972744470654,32.57666778564453,0.012098438735481443
11705,2019-01-25,32.313331604003906,32.970001220703125,32.25,32.91666793823242,21654600.0,-0.01443682177234984,1.0281641710051954,-11.312567055287815,70.88296868449187,84.71763447259633,-0.14901231963949613,-0.7658869745533821,-0.571468723949188,-0.28192745040477973,7.608416202014519,0.720001220703125,1.1167665471620083,0.5723319053649902,-0.8061832904715729,1.9508471012015534,-0.11692569255329488,1.2615895032832718,0.8033370971679688,17.46553062072317,-55.488146855620414,0.6892575979182817,1,-0.04166412353515625,-1.4583311080932617,-0.1891651153564453,0.41500091552734375,0.46666717529296875,4,0.02248822004579054,10.277871379979018,32.786666870117195,2.249989782155718,32.903331756591804,-2.0555673292925056,32.496665954589844,0.02248822004579054
11706,2019-01-28,32.35333251953125,32.35666656494141,32.026668548583984,32.176666259765625,17627400.0,0.0012379074995283457,2.5999583853514423,-0.2928155487130203,67.02697394467259,83.06593089518812,-0.081584906315328,-0.6980752432628101,-0.6972569144863243,-0.3188097928880538,7.238982711279488,0.329998016357429,1.1236451263792873,0.5211662292480455,-0.7577025650859355,1.8000350235820264,-0.11826816791894146,1.160600626415036,0.7438694763183591,29.96916745118763,-40.0932951689111,0.6394343971669901,1,0.1016683578491211,-1.4983320236206055,-0.5249996185302734,0.375,0.40000152587891336,0,0.01679378656308428,1.0281641710051954,32.313331604003906,10.277871379979018,32.786666870117195,2.249989782155718,32.903331756591804,0.01679378656308428
11707,2019-01-29,32.23666763305664,32.38666534423828,32.169998168945305,32.256668090820305,15760200.0,-0.003605961964016524,-1.8259820384604124,-0.1132103990326079,60.648793046397664,79.51897593000315,0.1419812557986333,-0.48609415754389573,-0.6595099071547956,-0.1970118923212425,7.627812421728058,0.21666717529297586,1.117356746813826,0.3281679153442383,-0.8466984262563386,1.5030342569448152,-0.25926525545605017,0.9156010861445267,0.8177130249023463,19.265968355515735,-46.71598049377461,0.5874331708002893,1,0.2933330535888672,-1.381667137145996,-0.4316682815551758,0.4916648864746094,0.24666595458984375,1,0.014476284602519929,2.5999583853514423,32.35333251953125,1.0281641710051954,32.313331604003906,10.277871379979018,32.786666870117195,0.014476284602519929
11708,2019-01-30,31.60000038146973,32.26666641235352,31.420000076293945,32.22666549682617,35547900.0,-0.01974978489817758,1.3962245308328802,31.33253862293676,49.48218530444008,75.2088690182996,0.7854793980177242,0.2043685773506958,-0.09563404021839261,0.4344320615854933,7.777331384326086,0.8466663360595774,1.035258506440158,-0.3359993934631298,-1.4504499850541386,0.778451198127879,-0.8932246892586342,0.2212259023323746,1.413271792114255,11.612914340421101,-52.39157483454059,0.5572252957955041,1,0.66833400726318,-0.7449998855590856,-0.6900000572204625,0.4583320617675746,0.9299983978271449,2,0.04419827709682944,-1.8259820384604124,32.23666763305664,2.5999583853514423,32.35333251953125,1.0281641710051954,32.313331604003906,0.04419827709682944
11709,2019-01-31,31.94333267211914,32.290000915527344,31.54333305358887,31.54333305358887,44169000.0,0.01086494577546726,-2.733342870085641,-0.6382988437177542,54.507753218129565,71.60484393032714,0.46374098441318523,-0.0775710697425609,-0.4878844592708873,0.08872472147915289,7.6942543060153605,0.746667861938473,0.953249869082466,-0.03416709899902415,-1.079288931877258,1.0109547338792098,-0.5567280154381393,0.488393817440091,0.974343175627439,33.76336835058765,-28.77449408444199,0.5225609164391164,1,0.32500171661376953,-1.088332176208496,-1.116666316986084,0.11499977111816406,0.8833351135253906,3,0.021913830035349635,1.3962245308328802,31.60000038146973,-1.8259820384604124,32.23666763305664,2.5999583853514423,32.35333251953125,0.021913830035349635
11710,2019-02-01,31.28666687011719,32.0,31.03666687011719,31.97333335876465,37775700.0,-0.020557210130272452,1.6036038590314179,-1.7166678587607054,45.73914142457027,66.93854825574678,1.083893153292113,0.6380614392222519,0.13110423143122674,0.7424727947735086,8.29484521566399,0.963333129882809,0.7651505323121057,-0.707499599456785,-1.6927706077441975,0.2777714088306311,-1.2001351036004912,-0.2148640953130787,1.5411484313422328,18.51853944966577,-42.878118851447,0.49263550414370755,2,0.7900009155273402,-0.34499931335449574,-0.5650010108947789,0.7116651535034144,1.5033340454101527,4,0.0425101797061358,-2.733342870085641,31.94333267211914,1.3962245308328802,31.60000038146973,-1.8259820384604124,32.23666763305664,0.0425101797061358
11711,2019-02-04,31.59000015258789,31.59000015258789,31.11666679382324,31.28666687011719,21805800.0,0.009695289169982635,2.120879811864153,-0.4417476132673695,49.26829926390306,63.226068796847194,0.6994356662003227,0.38962052889622356,-0.19737938908422592,0.43226108239008454,8.923850311664564,0.473333358764652,0.6681624862597602,-0.426332950592041,-1.3492999901197322,0.4966340889356502,-0.8878164703558866,0.03515056917180459,1.0945232743641569,40.98769688098681,-19.662977442929353,0.4614835197638454,2,0.4866676330566406,-0.29166603088378906,-1.1875004768371582,0.40833187103271484,1.4199981689453054,0,0.03767010512697011,1.6036038590314179,31.28666687011719,-2.733342870085641,31.94333267211914,1.3962245308328802,31.60000038146973,0.03767010512697011
11712,2019-02-05,31.86666679382324,31.979999542236328,31.67333221435547,31.75,18299700.0,0.008758044947735799,-1.2715899377644657,0.3846158683048836,47.25276585618075,59.03121921340811,0.36208252944149777,0.14839010147650455,-0.4683456451828327,0.15163879370735245,9.009784443422475,0.3899993896484375,0.5801687699217553,-0.16733303070068573,-1.0628801135853045,0.7282140521839331,-0.6151065721429951,0.2804405107416237,0.6860281085820183,66.22336054347193,8.894626531471374,0.4477735414423087,2,0.13666725158691762,-0.034998893737789416,-1.5208339691162074,0.13166522979736683,0.8733348846435653,1,0.027824286026638667,2.120879811864153,31.59000015258789,1.6036038590314179,31.28666687011719,-2.733342870085641,31.94333267211914,0.027824286026638667
11713,2019-02-06,31.8799991607666,32.00333404541016,31.739999771118164,31.809999465942386,12794700.0,0.0004183797141263934,-1.5079564032698225,0.5999967302630381,46.98381831396409,54.64363322852777,0.21045672703139218,0.15453185986865492,-0.4758125953317034,0.13795414481988644,8.859947094936672,0.2633342742919993,0.45228072071999037,-0.16133394241332866,-1.0488807948842833,0.7262129100576225,-0.6051073686488024,0.2824394838221487,0.551413499055613,67.28711262075632,13.068028734090404,0.4437734262354756,2,0.12333488464355469,-0.048331260681152344,-1.4949994087219238,0.1183328628540039,0.9266681671142578,2,0.018925170726553198,-1.2715899377644657,31.86666679382324,2.120879811864153,31.59000015258789,1.6036038590314179,31.28666687011719,0.018925170726553198
11714,2019-02-07,32.243331909179695,32.27333450317383,31.666667938232425,31.703332901000977,21030300.0,0.011396887013103596,1.0222077406024122,7.71430517711221,49.95989519522422,52.3188472852758,-0.2660290353467474,-0.16916895086917094,-0.8389308362942067,-0.21909768241601313,8.552262695234072,0.6066665649414027,0.35816245263191604,0.17133216857910583,-0.6985814720534123,1.041245809211624,-0.2636246517371532,0.6062889888953649,0.07650108746612005,97.57391612813728,45.170401822415116,0.43495682031625954,2,-0.5316658020019602,-0.4116640090942454,-1.8583321571350169,-0.24499988555908914,0.9766693115234304,3,0.008890733467764367,-1.5079564032698225,31.8799991607666,-1.2715899377644657,31.86666679382324,2.120879811864153,31.59000015258789,0.008890733467764367
11715,2019-02-08,31.86000061035156,32.22999954223633,31.71333312988281,32.11333465576172,18507600.0,-0.011888699961526084,1.1232990531134528,-0.4691379827985098,41.48850379431419,49.48123949079154,0.051668197072419986,0.24289239685171893,-0.4603722410066915,0.17117010638334662,8.972337632715469,0.5299987792968857,0.19395789951319387,-0.22233247756958363,-1.0760658343646092,0.6314008792254455,-0.6491991559671,0.20453420082792917,-0.8233337402343679,64.26511352561789,15.689568465084847,0.42686667839751374,2,-0.14833450317382457,0.14666748046875355,-1.4600009918212855,0.13833141326904652,1.4233322143554723,4,0.030341090921978564,1.0222077406024122,32.243331909179695,-1.5079564032698225,31.8799991607666,-1.2715899377644657,31.86666679382324,0.030341090921978564
11716,2019-02-11,32.066665649414055,32.116668701171875,31.8799991607666,31.88333320617676,16628400.0,0.006486661491002854,-1.4912513175726547,-0.723678662851928,45.04226229274581,47.74718051816355,-0.2234332614227732,0.0758185445021553,-0.6683248569420108,-0.028510410452241786,9.285640684014467,0.25666809082031605,0.02857848754847936,-0.038334083557138854,-0.8632228065929937,0.7865546394787124,-0.45077844507506626,0.37411027796078855,-1.0061321258544815,65.9336997120099,19.13978853106606,0.4124443615179259,2,-0.40333175659178977,-0.059997558593742895,-1.5783329010009695,-0.06833362579344993,0.813335418701179,0,0.02255723354656003,1.1232990531134528,31.86000061035156,1.0222077406024122,32.243331909179695,-1.5079564032698225,31.8799991607666,0.02255723354656003
11717,2019-02-12,32.32333374023437,32.389999389648445,32.16666793823242,32.27333450317383,17643900.0,0.008004202670351512,1.4363802825692304,0.27272443533534263,43.0732623361286,47.035077966128945,-0.5213393305799343,-0.13472607142390558,-0.949329843710224,-0.2798772050401723,9.89565570513297,0.3233337402343892,-0.06247791739131614,0.18466730117797425,-0.6166569144636043,0.9859915168195492,-0.21599480664281145,0.5853294089987635,-1.2394108963012584,90.78352679348178,46.41973983769467,0.40066210782078815,2,-0.6100006103515483,-0.24666595458983664,-1.835000991821282,-0.3250017166137624,0.696666717529304,1,0.02124361883019832,-1.4912513175726547,32.066665649414055,1.1232990531134528,31.86000061035156,1.0222077406024122,32.243331909179695,0.02124361883019832
11718,2019-02-13,32.64666748046875,32.66666793823242,32.36333465576172,32.433334350585945,16375500.0,0.01000310620287026,1.3947297093811173,4.266727702754718,48.40668238276952,46.35718120664449,-0.7605720485831711,-0.4360486625323574,-1.2919182508106317,-0.5949644341699099,10.195761204752127,0.343334197998054,-0.13325413565842936,0.47983427047729776,-0.35231047822837525,1.3119790191829708,0.06376189612446126,0.8959066448301343,-1.5105015747070283,97.9999542236328,54.403900862140716,0.4160723743528365,2,-0.7950000762939453,-0.5699996948242188,-2.1200013160705566,-0.6483354568481445,0.11333084106444602,2,0.0028589196141961537,1.4363802825692304,32.32333374023437,-1.4912513175726547,32.066665649414055,1.1232990531134528,31.86000061035156,0.0028589196141961537
11719,2019-02-14,32.84000015258789,33.066665649414055,32.34000015258789,32.560001373291016,21602400.0,0.005921972655702268,-1.0185118467341812,1.3124955296474223,56.401977586609824,47.541940780204456,-0.9089190202361088,-0.6033465483235148,-1.5065245528725058,-0.7815570714191296,10.60156753665418,0.7266654968261648,-0.1727199867435374,0.6370003700256319,-0.24721025367055915,1.521210993721823,0.19489505817753638,1.0791056818737275,-1.6120041248779273,83.25130789699232,34.84834148276859,0.44210531184809637,2,-0.7483339309692454,-0.7633323669433594,-2.2208337783813477,-0.8416681289672852,-0.116668701171875,3,-0.0010150068377634547,1.3947297093811173,32.64666748046875,1.4363802825692304,32.32333374023437,-1.4912513175726547,32.066665649414055,-0.0010150068377634547
11720,2019-02-15,33.330001831054695,33.33333206176758,32.95333480834961,32.993331909179695,28443000.0,0.014920879299331835,1.213595253438904,1.2023978201634877,60.701283762828695,48.81227239119618,-1.205347521930186,-1.0625010327940885,-2.024365251790087,-1.2626992982489966,11.001930986096866,0.4933319091796875,-0.11654249439182962,1.0728352546691937,0.05476369476196652,2.090906814576421,0.5637994747155801,1.5818710346228073,-1.954912233608404,99.7708556167283,47.01050534557788,0.5090357799536132,2,-0.8300018310546946,-1.1450023651123118,-2.500835895538337,-1.3316698074340891,-0.5566673278808665,4,-0.0033003481640699883,-1.0185118467341812,32.84000015258789,1.3947297093811173,32.64666748046875,1.4363802825692304,32.32333374023437,-0.0033003481640699883
11721,2019-02-19,34.066665649414055,34.72666549682617,34.02333450317383,34.12666702270508,62091900.0,0.02210212354902974,-8.591073425754935,-0.17822017766499573,67.65273650294596,51.078935796392315,-1.7363462425561735,-1.772701833602909,-2.7492887635553913,-1.9809141047861445,11.504916932036819,1.3966636657714773,-0.08066347693824127,1.7349991798400808,0.4384911352462737,3.0315072244338914,1.0867451575431772,2.3832532021369843,-2.4957518055356367,74.21873137353046,16.5101618826183,0.6482540222969047,2,-0.8699989318847585,-1.1849994659423757,-2.970832824707024,-2.06833362579345,-1.6633338928222514,1,-0.022994114914809627,1.213595253438904,33.330001831054695,-1.0185118467341812,32.84000015258789,1.3947297093811173,32.64666748046875,-0.022994114914809627
11722,2019-02-20,33.293331146240234,34.11333465576172,32.883331298828125,33.93666839599609,52895400.0,-0.022700622101744283,1.468226477488891,10.722042087861794,65.91478085722508,53.18237607897687,-0.8262458285014986,-0.9872392491153903,-1.961782306601087,-1.194398245038677,11.28161453235407,1.2300033569335938,0.03423287947823184,0.9218314170837374,-0.443165025554471,2.2868278597219422,0.23933319576463674,1.6043296384028416,-1.3437271040080851,39.944058179493325,-22.62060410304919,0.6824982213191028,2,-0.0966644287109375,-0.4116649627685547,-2.249998092651367,-1.294999122619629,-0.9166641235351562,2,-0.012414800919423041,-8.591073425754935,34.066665649414055,1.213595253438904,33.330001831054695,-1.0185118467341812,32.84000015258789,-0.012414800919423041
11723,2019-02-21,33.130001068115234,33.30666732788086,32.970001220703125,33.220001220703125,19239600.0,-0.004905789613168343,1.5569671596818822,0.1398957585963596,61.543485392060965,54.46944165640318,-0.5218324343416327,-0.8496173012246828,-1.7689073518611167,-1.0159883305400612,10.6783799998876,0.3366661071777344,0.11804801473451931,0.7471678733825655,-0.6400051433318694,2.1343408900970005,0.053581365025344496,1.440754381739783,-0.8471496513318044,33.10061536002558,-31.739591925156937,0.693586508357218,2,0.08999824523925781,-0.2483348846435547,-2.3216686248779297,-1.131669044494629,-0.6200027465820384,3,-0.003320271862515267,1.468226477488891,33.293331146240234,-8.591073425754935,34.066665649414055,1.213595253438904,33.330001831054695,-0.003320271862515267
11724,2019-02-22,33.183334350585945,33.38666534423828,33.04666519165039,33.27333450317383,24260700.0,0.0016098183142541078,1.1474021515220874,0.9999999999999211,70.90379043067189,57.7378068382207,-0.4780790844230225,-0.9188178179038218,-1.7995263492359932,-1.0513302513078955,10.701355808415935,0.3400001525878906,0.2020927516054627,0.7806677818298411,-0.6417124216595411,2.2030479853192197,0.06947768008514998,1.4918578835745322,-0.6072252441973873,16.275022298378552,-52.17634181949301,0.7111901017446897,2,0.11999797821044211,-0.3016681671142649,-2.210834026336684,-1.1850023269653391,-0.5766677856445312,4,-0.012757489183580883,1.5569671596818822,33.130001068115234,1.468226477488891,33.293331146240234,-8.591073425754935,34.066665649414055,-0.012757489183580883
11725,2019-02-25,33.040000915527344,33.37666702270508,33.01666641235352,33.37333297729492,27705000.0,-0.004319440401747032,1.1176496987512063,3.703683295893142,66.56515429502787,60.12923928291871,-0.1673597098726276,-0.7570680944453372,-1.63370869699747,-0.8894853488847687,10.519892629370972,0.3600006103515554,0.29250636824529863,0.6010008811950698,-0.8486341200383194,2.0506358824284625,-0.12381661942162481,1.3258183818117644,-0.2058250422862713,8.499251891999279,-60.8060154287941,0.7248175006166961,2,0.4066658020019531,-0.15833473205566406,-2.024167537689209,-1.0416688919067383,-0.7266693115234375,0,-0.009584426614301589,1.1474021515220874,33.183334350585945,1.5569671596818822,33.130001068115234,1.468226477488891,33.293331146240234,-0.009584426614301589
11726,2019-02-26,32.89666748046875,33.02000045776367,32.62333297729492,33.006668090820305,25464300.0,-0.004338178906987622,4.804946128510021,0.3300030899165509,62.13671352639087,62.24740052628118,0.11855868094789912,-0.6017967097900225,-1.4611410183640032,-0.7308939678794033,10.491823075532599,0.4166679382324219,0.34562684723616854,0.43050069808960245,-1.0326759253443143,1.8936773215235227,-0.3010876136273595,1.1620890098065608,1.8299980163574219,18.344576863503118,-49.229293473707244,0.73158831171696,2,0.6366653442382812,-0.015001296997070312,-1.786668300628662,-0.8983354568481445,-0.5,1,-0.0037491024696695296,1.1176496987512063,33.040000915527344,1.1474021515220874,33.183334350585945,1.5569671596818822,33.130001068115234,-0.0037491024696695296
11727,2019-02-27,32.70333480834961,32.79666519165039,32.529998779296875,32.70666885375977,23706900.0,-0.005876968304887598,1.9091930583877814,0.0303093355528478,59.30674741073784,63.45851886272211,0.4151171415031101,-0.39179758221388994,-1.238606026978708,-0.5272644553701014,10.371277899813155,0.366668701171875,0.4756894643588865,0.21383466720580913,-1.2488159619678356,1.6764852963794539,-0.5174906473810168,0.9451599817926315,1.9812640380859392,20.233780113105045,-45.4192944548206,0.7313253145868228,2,0.8299980163574219,0.1783313751220703,-1.4283347129821777,-0.7050027847290039,0.0,2,-0.009173469724598537,4.804946128510021,32.89666748046875,1.1176496987512063,33.040000915527344,1.1474021515220874,33.183334350585945,-0.009173469724598537
11728,2019-02-28,32.996665954589844,33.156665802001946,32.59000015258789,32.70333480834961,34127700.0,0.008969456722356828,-1.17948134834755,-87.98054919889717,58.65239861969604,63.70856564417613,0.19741460727905746,-0.6062097914590225,-1.4867961739804407,-0.8027403360717145,11.145104497737842,0.5666656494140554,0.5908339093847701,0.43733253479003764,-0.9791398219778671,1.8538048915579388,-0.27090364359391117,1.14556871317399,1.601748889160156,54.47477401255733,-6.845560900201775,0.7082361783839513,2,0.6316661834716797,-0.11499977111816406,-1.6833319664001465,-0.9983339309692383,-0.053333282470703125,3,-0.018789744780215445,1.9091930583877814,32.70333480834961,4.804946128510021,32.89666748046875,1.1176496987512063,33.040000915527344,-0.018789744780215445
11729,2019-03-01,32.643333435058594,33.18666839599609,32.37333297729492,33.156665802001946,31057500.0,-0.010708127906543852,1.8371956858753458,-1.7500097535600252,59.059377023895905,63.526131562072486,0.5810162601868996,-0.2084325345158078,-1.0798920290691782,-0.4341710326937829,11.875965577716965,0.8133354187011648,0.6971132887398497,0.04899997711181925,-1.3376635863102067,1.4356635405338487,-0.6443318045991973,0.7423317588228322,1.8723447661132795,26.910325529051242,-32.63146007241196,0.693331781711014,3,0.9066658020019531,0.23833274841308594,-1.1766657829284668,-0.6450014114379883,0.4333343505859375,4,-0.004084604710810513,-1.17948134834755,32.996665954589844,1.9091930583877814,32.70333480834961,4.804946128510021,32.89666748046875,-0.004084604710810513
11730,2019-03-04,32.616668701171875,32.86333465576172,32.45666885375977,32.70666885375977,23051400.0,-0.0008168508262113017,1.0165325212094491,0.1753253026373642,56.63721702751383,62.30218495369114,0.5541258546742469,-0.08118070189122761,-1.00219227257573,-0.3874797193584669,11.940860053215363,0.406665802001946,0.7577272691593109,-0.04416484832763956,-1.2868725834316237,1.1985428867763446,-0.6655187158796352,0.5771890192243561,1.7704687865673776,29.918249996482622,-27.62468347122976,0.6213538675519928,3,0.6266651153564453,0.2649974822998047,-1.0533347129821777,-0.6183366775512695,0.279998779296875,0,-0.0003066571979529753,1.8371956858753458,32.643333435058594,-1.17948134834755,32.996665954589844,1.9091930583877814,32.70333480834961,-0.0003066571979529753
11731,2019-03-05,32.779998779296875,33.063331604003906,32.696666717529304,32.709999084472656,18357900.0,0.005007564678704668,-6.586345698501363,-0.7777730682829039,55.63785698138807,61.16030452304258,0.21130981855433362,-0.1589367510719768,-1.1058417722735285,-0.5369750520574144,12.101387643412457,0.44666290283203125,0.7696650768501172,0.059665298461915484,-1.0765558898995806,1.1958864868234116,-0.508445295718829,0.62777589264266,1.4863104378157175,49.999765490523906,-3.200548284358881,0.5681105941807473,3,0.10000038146972656,0.10166740417480469,-1.2166647911071777,-0.7816667556762695,0.420001983642571,1,-0.014236339007666632,1.0165325212094491,32.616668701171875,1.8371956858753458,32.643333435058594,-1.17948134834755,32.996665954589844,-0.014236339007666632
11732,2019-03-06,32.75333404541016,33.0,32.61999893188477,32.756668090820305,14089800.0,-0.0008134452373302903,-1.8147781859283239,-0.047629427792712516,51.42096329948887,60.03557984609013,0.17133869557311243,-0.0658135097688799,-0.9834364833370586,-0.5092106758553214,12.857911645824455,0.38000106811522727,0.7150524327162486,-0.011332798004140443,-1.0741271863165451,1.0514615903082642,-0.5427299921603392,0.5200643961520584,1.3993965973133697,46.721323008664065,-0.7785889807102819,0.5313971941562023,3,0.1266651153564382,0.12833213806151633,-1.0983333587646555,-0.7550020217895579,0.8466644287109233,2,-0.010889473555483531,-6.586345698501363,32.779998779296875,1.0165325212094491,32.616668701171875,1.8371956858753458,32.643333435058594,-0.010889473555483531
11733,2019-03-07,32.483333587646484,32.733333587646484,32.413333892822266,32.56999969482422,18379800.0,-0.008243449579494522,-1.823541291506084,25.99427917631217,45.343762201097995,57.19557670947081,0.3799148694294203,0.2653072512116026,-0.6172470651279482,-0.23264389751521009,13.56652392160539,0.34000015258789773,0.5358920682356825,-0.311499977111815,-1.3002352087381794,0.677235254514553,-0.8058675929249972,0.18286763870136724,1.562633195151335,13.524630530319847,-28.23629849666441,0.4943676158131834,3,0.3916664123535156,0.3983325958251953,-0.7908329963684082,-0.4850015640258789,1.3699989318847656,3,0.006772741477087507,-1.8147781859283239,32.75333404541016,-6.586345698501363,32.779998779296875,1.0165325212094491,32.616668701171875,0.006772741477087507
11734,2019-03-08,32.529998779296875,32.80666732788086,32.33333206176758,32.51666641235352,16977000.0,0.001436588751720258,-1.491231240275059,-0.1538359963025722,38.18887349485788,54.04265662056304,0.25795463267289165,0.25425538856755736,-0.5511206149281058,-0.2626115749826283,14.273230656450927,0.47333526611328125,0.4121773907579964,-0.27916812896728516,-1.2422183210783757,0.683882063143809,-0.760693225022834,0.20235696708826367,1.4156099751707671,26.940663130666525,-7.173310083603607,0.48152509605554644,3,0.23000144958496094,0.3516674041748047,-0.9683313369750977,-0.8749990463256836,1.6133346557617188,4,0.012706237575555113,-1.823541291506084,32.483333587646484,-1.8147781859283239,32.75333404541016,-6.586345698501363,32.779998779296875,0.012706237575555113
11735,2019-03-11,32.82666778564453,32.860000610351555,32.60666656494141,32.68000030517578,16035900.0,0.009119859129428143,1.375008940705268,11.000858369104575,28.959230912631185,50.35626966347862,-0.0806380053214113,0.03554214012959278,-0.7785491817518277,-0.5454253321221358,15.04735637505794,0.3300018310546804,0.33235024375498057,-0.030832481384280186,-0.8840775924281701,0.8224126296596097,-0.45745503690622513,0.39579007413766476,0.9899588334071083,67.58027852533117,36.947269285237695,0.4266225555219434,3,-0.06666755676269531,0.05499839782714844,-1.265000343322754,-1.3383359909057617,1.4833335876464844,0,0.007615759285483303,-1.491231240275059,32.529998779296875,-1.823541291506084,32.483333587646484,-1.8147781859283239,32.75333404541016,0.007615759285483303
11736,2019-03-12,32.790000915527344,32.913333892822266,32.683334350585945,32.843334197998054,15211500.0,-0.0011169842262582774,1.3793137467689327,-0.36363399916775546,38.61237453286965,48.05689489927104,-0.06782555931767575,0.13615892728044088,-0.6843206087205687,-0.4897066097711118,15.893410496497909,0.22999954223632102,0.197108015061211,-0.10366611480712606,-0.8729590734997288,0.6656268438854767,-0.4883125941534274,0.2809803645391753,0.9079621389415706,68.50019741020697,37.4320656715833,0.38464647934630036,3,-0.030000686645507812,0.13166522979736328,-1.2808332443237305,-1.360001564025879,1.5966644287109375,1,0.003253021102872067,1.375008940705268,32.82666778564453,-1.491231240275059,32.529998779296875,-1.823541291506084,32.483333587646484,0.003253021102872067
11737,2019-03-13,33.009998321533196,33.116668701171875,32.79666519165039,32.900001525878906,16446900.0,0.006709283313916403,-1.0210569428884633,-2.0624418854155135,47.35286692808683,46.801391377981126,-0.2679230937935344,-0.03136577754563774,-0.8488158992607779,-0.699771022112138,16.447815261038176,0.32666778564453125,0.09888577719772229,0.0819980621337848,-0.6399558455000189,0.8039519697675885,-0.27897889168311707,0.44297501595068667,0.5787942535196109,86.38256219959295,53.2759235552177,0.36097695381690326,3,-0.24999809265136008,0.18666839599610086,-1.3224973678588796,-2.1149988174438406,1.3833351135253977,2,0.005755905818459528,1.3793137467689327,32.790000915527344,1.375008940705268,32.82666778564453,-1.491231240275059,32.529998779296875,0.005755905818459528
11738,2019-03-14,32.740001678466804,32.810001373291016,32.529998779296875,32.803333282470696,14777400.0,-0.008179238315509596,6.304308886456364,-0.5757586266688867,41.073784883569054,44.80299225127815,-0.042647932243795594,0.2592749092710065,-0.5362710900150205,-0.4253023786108088,16.42085512019652,0.479999542236321,0.02627827711289399,-0.19266529083251527,-0.9081397573095344,0.5228091756445039,-0.5504025240710249,0.16507194240599432,0.7483540555231869,51.91505110861219,15.990320435754299,0.35773723323850876,3,-0.015001296997077418,0.4566650390624929,-0.8225007057190012,-1.8450021743774485,1.383331298828118,3,0.02626746339539454,-1.0210569428884633,33.009998321533196,1.3793137467689327,32.790000915527344,1.375008940705268,32.82666778564453,0.02626746339539454
11739,2019-03-15,32.80666732788086,32.83666610717773,32.53333282470703,32.759998321533196,43800000.0,0.0020362139888923103,4.687504470353246,-0.736899168775124,45.15231681008856,43.52689222711979,-0.09354545275080284,0.20025098029053368,-0.5607784023051039,-0.48498722307047615,15.840861565202058,0.303333282470696,-0.02015431158974934,-0.12433300018310689,-0.8408708531099407,0.5922048527437269,-0.4826019266465238,0.23393592628031,0.5892865123313413,47.159150020807324,7.444504992604983,0.3582689264634158,3,-0.08166694641113281,0.3899993896484375,-0.8891663551330566,-1.911667823791504,1.549999237060554,4,0.03190403893177152,6.304308886456364,32.740001678466804,-1.0210569428884633,33.009998321533196,1.3793137467689327,32.790000915527344,0.03190403893177152
11740,2019-03-18,33.220001220703125,33.256668090820305,32.75333404541016,32.76666641235352,17310300.0,0.012599082030834374,-1.0972271892806933,9.713830308973357,56.039893510891254,43.57156295262014,-0.46074916091221496,-0.2337298748086738,-0.9211237060142992,-0.8940818162114397,15.121859402511184,0.503334045410142,-0.07646755292280005,0.2945009231567397,-0.4107411270507626,0.999742973364242,-0.05812010194701145,0.6471219482604909,0.09094287723350902,94.95411880813985,50.366083358426565,0.3526210251037517,3,-0.4250011444091797,-1.9073486328125e-06,-1.4483342170715332,-2.3250017166137695,1.289997100830071,0,0.027794466599237788,4.687504470353246,32.80666732788086,6.304308886456364,32.740001678466804,-1.0210569428884633,33.009998321533196,0.027794466599237788
11741,2019-03-19,33.28333282470703,33.496665954589844,33.189998626708984,33.330001831054695,16243200.0,0.0019064299120024053,-1.6285312581742086,-0.10294600257492956,61.387470434653785,44.67895263430513,-0.4974908655998149,-0.37814339792338103,-0.9358709971320565,-0.9527096378496083,13.081573382440531,0.3066673278808594,-0.10772426902038035,0.39699916839599325,-0.09666498358906495,0.8906633203810514,0.15016709240346415,0.6438312443885224,-0.9500007629394531,77.93106714126738,29.012274391874385,0.24683207599252752,3,-0.3683338165283203,0.01999950408935547,-1.4241657257080078,-2.388333320617676,1.2233352661132741,1,0.03084632641782381,-1.0972271892806933,33.220001220703125,4.687504470353246,32.80666732788086,6.304308886456364,32.740001678466804,0.03084632641782381
11742,2019-03-20,32.880001068115234,33.183334350585945,32.846668243408196,33.066665649414055,18969300.0,-0.01211813007777851,-1.6579228718998562,3.9997547817550014,47.80428617582652,44.95234418705275,-0.0830337307872,-0.00776301343867658,-0.4994604882994551,-0.5504844309531052,12.57735659463819,0.43666458129883523,-0.13167820215213055,0.014333915710452061,-0.44068406154625706,0.4693518929671612,-0.21317507291789894,0.24184290433880307,-0.5234023284912084,36.20711427511582,-11.512809591361403,0.22750898862835392,3,0.03499794006347656,0.5666656494140625,-1.0450000762939453,-1.985001564025879,0.9633331298828196,2,0.04582312126455812,-1.6285312581742086,33.28333282470703,-1.0972271892806933,33.220001220703125,4.687504470353246,32.80666732788086,0.04582312126455812
11743,2019-03-21,33.02000045776367,33.043331146240234,32.700000762939446,32.75,19653000.0,0.004257888841256774,1.168435508547105,-1.4464471828827723,57.70810662278444,47.12114786793348,-0.15522478543894636,-0.16487936386693747,-0.6111646903487795,-0.6895101743621552,11.946864461703447,0.34333038330078836,-0.1587146051416113,0.15983333587646342,-0.2842595424275203,0.6039262141804471,-0.06221310327553198,0.3818797750284588,-0.6406003738403285,50.51914212852232,0.1600477397579283,0.22204643915199304,3,-0.0066680908203125,0.5099983215332031,-1.1249999999999964,-2.1250009536743164,0.8333320617675781,3,0.041590943617689335,-1.6579228718998562,32.880001068115234,-1.6285312581742086,33.28333282470703,-1.0972271892806933,33.220001220703125,0.041590943617689335
11744,2019-03-22,32.759998321533196,33.176666259765625,32.64666748046875,32.860000610351555,20124300.0,-0.00787408033391912,-2.244917263204747,-0.3703782195283912,52.67740202289102,49.7565002135179,0.15738444041429744,0.0651200991981824,-0.32197394148449376,-0.4386586819100273,11.275336184210834,0.529998779296875,-0.1686195146385856,-0.07900199890137571,-0.49787865775940077,0.33987465995664934,-0.28844032833038824,0.1304363305276368,-0.3582529201965201,13.333064060100948,-37.975342870680166,0.2094383294290124,3,0.25333404541016336,0.770000457763679,-0.795830726623528,-1.8649988174438406,1.520000457763679,4,0.04161583411515646,1.168435508547105,33.02000045776367,-1.6579228718998562,32.880001068115234,-1.6285312581742086,33.28333282470703,0.04161583411515646
11745,2019-03-25,32.723331451416016,32.87333297729492,32.543331146240234,32.59999847412109,16222200.0,-0.0011192573869296396,-1.7887364807143664,-1.2333015449171032,48.88887226705959,50.89833329509456,0.19875248762673436,0.08099935887702259,-0.2566949808779455,-0.4101711696406056,10.542886575112378,0.3300018310546875,-0.1286633715918768,-0.09983539581298828,-0.5105825797809374,0.3109117881549608,-0.30520898779696637,0.1055381961709898,-0.2996876390142731,18.881121679317836,-31.246443835343236,0.20537359198397567,3,0.29000091552734375,0.8066673278808594,-0.6391644477844238,-1.8283319473266602,1.063335418701179,0,0.04991347277554525,-2.244917263204747,32.759998321533196,1.168435508547105,33.02000045776367,-1.6579228718998562,32.880001068115234,0.04991347277554525
11746,2019-03-26,32.77333450317383,32.950000762939446,32.676666259765625,32.786666870117195,14837700.0,0.0015280550463527831,-1.645144618565005,-0.10810058457831992,50.38861044526754,51.23563813033685,0.1633105326210682,0.022432903176941466,-0.2756254366331987,-0.4727231049448477,10.438743714549847,0.273334503173821,-0.0591900382187589,-0.043665695190426845,-0.45346880623832675,0.36613741585747306,-0.24856725071438035,0.16123586033352666,-0.32823024792832456,35.937844587626934,-14.01662629943936,0.20490155552395126,3,0.23999786376953125,0.7566642761230469,-0.4308347702026367,-1.810002326965332,0.9433326721191406,1,0.05299014716342598,-1.7887364807143664,32.723331451416016,-2.244917263204747,32.759998321533196,1.168435508547105,33.02000045776367,0.05299014716342598
11747,2019-03-27,32.403331756591804,32.95333480834961,31.666667938232425,32.713333129882805,25413600.0,-0.011289749797848359,2.25736497742581,23.251788268942192,48.50370577541614,52.06118489609764,0.4897054924604163,0.3887386168213567,0.12060902766143045,-0.1314928261072552,10.565604259815126,1.286666870117184,0.009890347806802424,-0.3986682891845632,-0.8462136338897466,0.04887705552062016,-0.6224409615371584,-0.17489561683196797,1.0933341979980398,48.7857375636945,-5.538226866587323,0.2237726723525923,3,0.17833518981932883,0.48666954040526633,0.6358346939086843,-0.743332862854011,1.6233367919921804,2,0.06491111315430143,-1.645144618565005,32.77333450317383,-1.7887364807143664,32.723331451416016,-2.244917263204747,32.759998321533196,0.06491111315430143
11748,2019-03-28,32.37666702270508,32.62333297729492,32.176666259765625,32.529998779296875,24162900.0,-0.0008229009932382292,1.6274501004162507,0.4946163785147584,47.11058075924977,52.27876977933778,0.5134007658255371,0.38638307381759773,0.1597667368028226,-0.12265782169353656,10.25518320485709,0.4466667175292969,0.03683016009451734,-0.3943330764770536,-0.8701046713081055,0.08143851835399829,-0.632218873892576,-0.15644727906153122,1.0833989715576138,47.01985918446216,-10.323097495638919,0.23788579741552532,3,0.2049999237060547,0.2049999237060547,0.6624994277954102,-0.7166681289672852,1.7766647338867259,3,0.04530012846178488,2.25736497742581,32.403331756591804,-1.645144618565005,32.77333450317383,-1.7887364807143664,32.723331451416016,0.04530012846178488
11749,2019-03-29,32.509998321533196,32.55666732788086,32.346668243408196,32.529998779296875,22319700.0,0.004118129229750966,4.72691807542282,0.13043910934200428,43.64116022226386,50.90113274726807,0.3727612618764269,0.25565819745790463,0.039660608706576284,-0.27482129734966776,10.27255098539204,0.20999908447266336,0.02591230230450492,-0.2543350219726648,-0.741245288818817,0.23257524487348746,-0.4977901553957409,-0.010879888549588657,0.9141997116088874,65.54380180970726,9.103535893628163,0.24345513342307515,3,0.07166862487793679,0.07166862487793679,0.5408344268798899,-0.849999427795403,1.2566680908203267,4,0.0413206480268653,1.6274501004162507,32.37666702270508,2.25736497742581,32.403331756591804,-1.645144618565005,32.77333450317383,0.0413206480268653
11750,2019-04-01,32.60666656494141,32.786666870117195,32.52000045776367,32.656665802001946,25517400.0,0.0029734927222124785,-1.388077547185989,2.499904634749498,46.40520235883361,49.23643629439916,0.20108875953199856,0.16675164172883683,-0.04657733736313219,-0.39399574591466546,10.13007308691031,0.2766685485839986,0.05712254524554794,-0.15716667175292542,-0.6447356362981722,0.33040229279232136,-0.4009511540255488,0.08661781051969797,0.7823808663024749,73.05687653427938,17.392678959339918,0.24378448227262514,4,-0.18166542053222656,-0.024999618530280543,0.48583269119261985,-0.9466676712036204,0.8266677856445312,0,0.051318714564788426,4.72691807542282,32.509998321533196,1.6274501004162507,32.37666702270508,2.25736497742581,32.403331756591804,0.051318714564788426
11751,2019-04-02,32.313331604003906,32.77000045776367,32.299999237060554,32.58666610717773,18822000.0,-0.008996165258208233,-2.133349439873961,5.466773479821355,36.72172530976859,48.00504064261495,0.3825928603527302,0.44620989476749173,0.24335582018255764,-0.13345736590531487,9.844020652973475,0.4700012207031179,0.06361429291820286,-0.42716827392577983,-0.9545227608759888,0.1001862130244291,-0.6908455174008807,-0.16349103045067892,1.0412682373797537,50.258826180282824,-1.4569274226489313,0.26367724347510435,4,0.10833549499511719,0.26833534240722656,0.850834846496582,-0.6533327102661133,0.866668701171875,1,0.04559527578798872,-1.388077547185989,32.60666656494141,4.72691807542282,32.509998321533196,1.6274501004162507,32.37666702270508,0.04559527578798872
11752,2019-04-03,32.39666748046875,32.46666717529297,32.26333236694336,32.37333297729492,17062500.0,0.0025789936329103647,1.4898054511058691,-0.08536976818835441,42.95485464784045,46.365790423176726,0.2497498949663708,0.35287551845785714,0.16009546539201835,-0.25167357768481935,9.6977923814902,0.20333480834960938,0.0031578260107778533,-0.32599906921386435,-0.875196289195209,0.22319815076748029,-0.6005976792045402,-0.05140045922318848,0.9241737228518829,36.065737799234135,-14.979361390650645,0.2745986099906731,4,0.024999618530273438,0.1849994659423828,0.8108320236206055,-0.736668586730957,1.573333740234375,2,0.04074492216275072,-2.133349439873961,32.313331604003906,-1.388077547185989,32.60666656494141,4.72691807542282,32.509998321533196,0.04074492216275072
11753,2019-04-04,32.70333480834961,32.759998321533196,32.413333892822266,32.41666793823242,12078900.0,0.009466014616032359,-1.363607990012436,12.285107078633317,48.069758890880955,45.8538300751756,-0.11908315503875144,0.0669687324309649,-0.15604134261660363,-0.597061285697535,9.693612260639489,0.363330841064446,-0.0773135754953529,-0.030331802368166905,-0.5680378379279674,0.5073742331916336,-0.2991848201480707,0.23852121541173688,0.5844229296692589,84.07671168971159,31.19586950115179,0.26885301777990195,4,-0.39333343505859375,-0.12166786193847656,0.5041646957397461,-1.0433359146118164,0.5933303833007812,3,0.040464795042752355,1.4898054511058691,32.39666748046875,-2.133349439873961,32.313331604003906,-1.388077547185989,32.60666656494141,0.040464795042752355
11754,2019-04-05,32.94333267211914,33.066665649414055,32.720001220703125,32.75,13968000.0,0.007338635805063332,-1.7368579559998836,0.6744158194496194,44.47400702492251,45.36328949271593,-0.3691614347449317,-0.1480669416153262,-0.3991540971300722,-0.8777575518066172,9.762349012357824,0.363330841064446,-0.08283268108094433,0.18899936676025675,-0.34751844765295914,0.7255171811734726,-0.0792595404463512,0.4572582739668647,0.31200326990399674,84.64734625265402,35.55640330787162,0.268258907206608,4,-0.5766658782958984,-0.3616657257080078,0.31166648864746094,-1.2833337783813477,0.4866676330566406,4,0.03672971088006283,-1.363607990012436,32.70333480834961,1.4898054511058691,32.39666748046875,-2.133349439873961,32.313331604003906,0.03672971088006283
11755,2019-04-08,33.07666778564453,33.08333206176758,32.75333404541016,32.816665649414055,16267200.0,0.004047408161537813,1.4146429967062506,1.344843235137465,45.984500123038444,44.873943901357144,-0.49964827775773557,-0.2758556304131261,-0.5188596130679457,-1.0550481713177078,9.761812225578662,0.32999801635741477,-0.12841482871526466,0.30983448028564453,-0.24511193244470064,0.8647808930159897,0.032361273920471945,0.5873076866508171,0.14689479630278868,99.18728309716317,51.52429527162036,0.2774732063651739,4,-0.7016677856445312,-0.49500083923339844,0.13916492462158203,-1.4166688919067383,0.21666336059570312,0,0.020860584602432564,-1.7368579559998836,32.94333267211914,-1.363607990012436,32.70333480834961,1.4898054511058691,32.39666748046875,0.020860584602432564
11756,2019-04-09,32.89666748046875,33.07666778564453,32.71666717529297,32.933334350585945,13102500.0,-0.005441911692625312,1.2268050967437472,-0.1410252648258693,50.35460302155214,45.07959915092781,-0.33560592896522934,-0.09218054487934779,-0.32832986315905544,-0.9115014496883305,9.649051051043903,0.3600006103515625,-0.146673577370386,0.12450084686279439,-0.43342529648982975,0.6824269902154185,-0.15446222481351413,0.4034639185391029,0.2957572086042717,77.23601819890398,26.96216848779474,0.27896307167631107,4,-0.26666831970214844,-0.3150005340576172,0.16583251953125,-1.236668586730957,0.8733329772949219,1,0.01631371537666615,1.4146429967062506,33.07666778564453,-1.7368579559998836,32.94333267211914,-1.363607990012436,32.70333480834961,0.01631371537666615
11757,2019-04-10,33.200000762939446,33.240001678466804,32.83333206176758,32.83666610717773,12273300.0,0.009220790605941831,-1.1981978266698137,-9.909071993339737,53.5808929997054,45.79852273320066,-0.5744578481972269,-0.40111483986300556,-0.6136308139063971,-1.2449446934142117,9.314576136150526,0.40666961669922586,-0.14263484405461213,0.4183340072631765,-0.16263806306393036,0.9993060775902833,0.12784797209962306,0.7088200424267299,-1.5333328247070206,95.1611861231329,43.06283296009458,0.2904860351635551,4,-0.4483337402343679,-0.6183338165283132,-0.3191680908203054,-1.540001869201653,0.4199981689453267,2,-0.0006024234127726125,1.2268050967437472,32.89666748046875,1.4146429967062506,33.07666778564453,-1.7368579559998836,32.94333267211914,-0.0006024234127726125
11758,2019-04-11,33.59999847412109,33.610000610351555,33.156665802001946,33.233333587646484,16820700.0,0.012048123553905166,1.3448201020096953,1.0091657392436233,65.82911249545327,48.263850763555034,-0.8746565241861859,-0.7730130641614821,-0.9700515687730586,-1.6655275624667922,9.718988772167396,0.4533348083496094,-0.13625971973714712,0.7753318786621008,0.08950365186304765,1.461160105461154,0.4324177652625707,1.118245992061631,-1.9018638610839744,98.88035801214438,40.14850065059804,0.3429141133995273,4,-0.6633319854736257,-0.9616641998290945,-0.719165802001946,-1.9399995803832937,0.24000167846680398,3,0.011011987005505874,-1.1981978266698137,33.200000762939446,1.2268050967437472,32.89666748046875,1.4146429967062506,33.07666778564453,0.011011987005505874
11759,2019-04-12,33.85333251953125,34.006668090820305,33.66666793823242,33.66666793823242,15486000.0,0.007539704074846387,-2.6428994747919865,0.5090876933800909,69.686384751879,50.85064880722675,-1.0252114751901118,-0.9949233075923871,-1.1870347509839405,-1.9275910743016382,10.319784906341322,0.40666961669921875,-0.08568752369485821,0.9763326644897461,0.15078456550571673,1.8018807634737755,0.5635586149977314,1.3891067139817608,-2.0787232666015605,88.11353004145941,23.33532835355706,0.41277404949201446,4,-0.7183322906494141,-1.0166645050048828,-0.9749994277954102,-2.193333625793457,-0.14666366577147727,4,-0.016443501612720013,1.3448201020096953,33.59999847412109,-1.1981978266698137,33.200000762939446,1.2268050967437472,32.89666748046875,-0.016443501612720013
11760,2019-04-15,34.143333435058594,34.303333282470696,33.75333404541016,33.76666641235352,15335700.0,0.008566391960378894,-1.7272796057920827,2.0178815931988257,72.02567496127035,54.77330987961584,-1.200565367644316,-1.2777127325571698,-1.415395950969696,-2.2148772974805233,10.413077657851984,0.5499992370605327,-0.013702688279920494,1.2201669692993136,0.22750021725933323,2.212833721339294,0.7238335932793234,1.7165003453193037,-2.2348006518554655,89.91597244761842,20.601943880525297,0.4963333760199904,4,-0.8600006103515625,-1.1583328247070312,-1.322500228881836,-2.483334541320801,-0.0666656494140625,0,-0.020892310683126136,-2.6428994747919865,33.85333251953125,1.3448201020096953,33.59999847412109,-1.1981978266698137,33.200000762939446,-0.020892310683126136
11761,2019-04-16,34.310001373291016,34.463333129882805,34.18000030517578,34.29666519165039,14485200.0,0.004881419634946482,-1.2972998051405196,0.035405758499509485,82.79818259607347,59.20034631830839,-1.178111558144174,-1.437207942544319,-1.5269954346774313,-2.3729904497078635,10.229161730413718,0.31999969482421164,0.0716861366815138,1.3355014801025362,0.1727933507248025,2.4982096094802664,0.7541474154136694,1.916855544791403,-2.2098845501464837,90.5931499315465,17.910678676176403,0.5813540646888654,4,-0.8716678619384766,-1.2450008392333984,-1.4891681671142578,-2.6500024795532227,-0.35666656494140625,1,-0.029631891179177194,-1.7272796057920827,34.143333435058594,-2.6428994747919865,33.85333251953125,1.3448201020096953,33.59999847412109,-0.029631891179177194
11762,2019-04-17,34.38666534423828,34.46666717529297,34.13666534423828,34.33333206176758,11187600.0,0.002234449661285831,2.0937147966025926,3.999141876430206,83.99092730620197,63.19158725334405,-1.0536067031477288,-1.4706077494352456,-1.5554838741712729,-2.4266223804441083,10.698493408355652,0.3300018310546875,0.152935007693479,1.3368322372436552,0.015488599464177355,2.658175875023133,0.6761604183539163,1.997504056133394,-2.0502268904199212,93.89299639788128,17.222287410966388,0.660671818889738,4,-0.7949981689453125,-1.319997787475586,-1.5458321571350098,-2.6399993896484375,-0.16333389282226562,2,-0.017933256403355635,-1.2972998051405196,34.310001373291016,-1.7272796057920827,34.143333435058594,-2.6428994747919865,33.85333251953125,-0.017933256403355635
11763,2019-04-18,34.393333435058594,34.59999847412109,34.29666519165039,34.36999893188477,11183400.0,0.000193915017741908,-2.5685852126107096,0.4375223517629738,83.27440558912679,67.50274264936675,-0.8888054627489552,-1.4431024721426695,-1.5133354824364744,-2.410039035353357,11.542749805646052,0.303333282470696,0.30023091128024504,1.2748336791992188,-0.17634071015061892,2.726008068549053,0.5492464845243035,2.000420873874134,-1.8012675346632818,77.85725087568059,-0.21181035518301883,0.7255871946749177,4,-0.7350006103515625,-1.260000228881836,-1.4149999618530273,-2.2900009155273438,-0.25333404541014914,3,-0.02248501165593697,2.0937147966025926,34.38666534423828,-1.2972998051405196,34.310001373291016,-1.7272796057920827,34.143333435058594,-0.02248501165593697
11764,2019-04-22,34.12333297729492,34.51333236694336,34.05666732788086,34.259998321533196,15238200.0,-0.007850371883071028,-2.382746051032807,-5.856792545366854,75.24968023909334,70.75442932892841,-0.48480145643346617,-1.1233207250721762,-1.208362573382047,-2.123070966030589,11.999726006496655,0.4566650390625,0.42714830540016635,0.9366664886474609,-0.5705995074880192,2.443932484782941,0.1830334905797244,1.6902994867151975,-1.2501565165780022,43.70077675851991,-33.556383545340964,0.75363299806774,4,-0.4650001525878906,-0.9899997711181641,-1.1624994277954102,-1.4866666793823242,-0.08333206176757812,0,-0.008303199013283802,-2.5685852126107096,34.393333435058594,2.0937147966025926,34.38666534423828,-1.2972998051405196,34.310001373291016,-0.008303199013283802
11765,2019-04-23,34.35666656494141,34.43000030517578,33.97999954223633,34.176666259765625,15152400.0,0.006837948327080179,1.7550972744470654,-1.3170881482723251,84.71120223749256,74.57182924181068,-0.5782858786583276,-1.2943783389217742,-1.3909334927109356,-2.3381739752297506,12.624140490417668,0.4500007629394531,0.5346560804432698,1.0883333206176857,-0.48861395426788334,2.6652805955032512,0.2998596831749012,1.8768069580604703,-1.2417350223479104,60.752850260570725,-19.09656713598538,0.7884736374427835,4,-0.6400012969970774,-1.2233333587646555,-1.3958330154419016,-1.7200002670288157,-0.2933349609375071,1,-0.018919114575711382,-2.382746051032807,34.12333297729492,-2.5685852126107096,34.393333435058594,2.0937147966025926,34.38666534423828,-0.018919114575711382
11766,2019-04-24,34.509998321533196,34.616668701171875,34.36333465576172,34.380001068115234,14093400.0,0.0044629404398692785,-2.102111360239163,0.7222057389903105,85.06634157333522,78.07021241665844,-0.5349562945470012,-1.381777060463925,-1.4973366875452072,-2.4716129908883815,13.252117362504038,0.26000213623046164,0.6504221972175088,1.1548318862914968,-0.49683592861080683,2.8064997011938004,0.32899797884034854,1.980665793742645,-1.1871574085258345,83.24555569535956,-2.0537105233789106,0.825833907451151,4,-0.623331069946282,-1.3683300018310476,-1.5024986267089773,-1.8733320236205984,-0.6966667175292898,2,-0.012556666385529214,1.7550972744470654,34.35666656494141,-2.382746051032807,34.12333297729492,-2.5685852126107096,34.393333435058594,-0.012556666385529214
11767,2019-04-25,34.506668090820305,34.71666717529297,34.276668548583984,34.413333892822266,11883300.0,-9.650046000764245e-05,-1.4000041615081305,0.7179705381771077,83.27188985499897,80.00829878994129,-0.36518645827931095,-1.27833141538121,-1.4544234730236596,-2.4610876065303486,13.700852812011998,0.4399986267089844,0.763243796227485,1.0463348388671818,-0.6179523853190574,2.7106220630534246,0.21419122677406222,1.8784784509603014,-0.9768147317066251,71.49337434558944,-13.38384142433273,0.8321436120931207,4,-0.3150005340576101,-1.31500053405761,-1.3975024223327566,-1.6950016021728445,-0.5200004577636648,3,-0.016035546550433155,-2.102111360239163,34.509998321533196,1.7550972744470654,34.35666656494141,-2.382746051032807,34.12333297729492,-0.016035546550433155
11768,2019-04-26,33.843334197998054,34.11333465576172,33.220001220703125,33.483333587646484,24323100.0,-0.0192233539058706,-1.0150408287944104,3.8571136633019596,64.36173580201242,79.41667112884501,0.375815569711591,-0.52647742744103,-0.7688220864098909,-1.7934379520166672,13.462051333153113,1.2866668701171804,0.8710700765911525,0.30966758728028054,-1.2812009891107508,1.9005361636713118,-0.4857667009152351,1.1051018754757962,0.8733329772949148,41.64810293060693,-41.471238588921814,0.7954342881955152,4,0.1249999999999929,-0.6516666412353587,-0.6625013351440501,-1.031667709350593,0.34333419799803266,4,0.011228126968661378,-1.4000041615081305,34.506668090820305,-2.102111360239163,34.509998321533196,1.7550972744470654,34.35666656494141,0.011228126968661378
11769,2019-04-29,33.85333251953125,34.0,33.593334197998054,33.959999084472656,19139100.0,0.00029542956597317094,3.357093227612627,-0.2962955113804884,62.90143108439,78.40286625363608,0.40880775051402907,-0.4539507225360069,-0.7622102687268892,-1.8009345984333294,13.210344725643935,0.406665802001946,0.9564695750704999,0.25249919891357564,-1.2682804223752484,1.7732788202023997,-0.5078906117308364,1.0128890095579877,0.8633346557617188,42.31614254910257,-37.169134286767225,0.7603898106444128,4,0.11500167846679688,-0.6616649627685547,-0.5816669464111328,-0.9716663360595703,0.9533348083496094,0,0.008467906961650007,-1.0150408287944104,33.843334197998054,-1.4000041615081305,34.506668090820305,-2.102111360239163,34.509998321533196,0.008467906961650007
11770,2019-04-30,34.279998779296875,34.30666732788086,33.816665649414055,33.92333221435547,18400800.0,0.012603375443746012,1.3902307406029375,-3.3437522351763107,71.23849439039321,77.11845645300494,0.003985256133653081,-0.7892950016905615,-1.1827626604205932,-2.228447395780009,13.515896927856899,0.490001678466804,0.9885689357621743,0.5954988479614229,-0.878383013025605,2.069380708948451,-0.14144208253209456,1.3324397784549404,0.40673507690429744,70.82392402546758,-8.576324284377066,0.736940930493515,4,-0.3116645812988281,-1.0883312225341797,-1.0083332061767578,-1.3983325958251953,0.7566680908203196,1,-0.007001104793343149,3.357093227612627,33.85333251953125,-1.0150408287944104,33.843334197998054,-1.4000041615081305,34.506668090820305,-0.007001104793343149
11771,2019-05-01,33.786666870117195,34.27000045776367,33.759998321533196,34.256668090820305,16011600.0,-0.014391246404525049,1.0537028218559712,-1.3177608077177723,58.5106488947133,74.28731440728399,0.46407814092326305,-0.18964842903204016,-0.7126718983930758,-1.7231914904895262,13.43271695057902,0.520000457763679,0.9751110369321125,0.028500175476082745,-1.2965902029216494,1.3535905538738149,-0.6340450137227833,0.6910453646749488,0.8707323333740149,37.86186541333883,-37.911178245860455,0.662545189198866,5,0.18166732788085227,-0.5949993133544993,-0.5150012969970774,-0.9050006866455149,1.5666656494140554,2,0.008188577315136447,1.3902307406029375,34.279998779296875,3.357093227612627,33.85333251953125,-1.0150408287944104,33.843334197998054,0.008188577315136447
11772,2019-05-02,33.71666717529297,34.02000045776367,33.413333892822266,33.810001373291016,15021000.0,-0.0020718141595120754,1.3636404170413252,0.19858288422830286,51.87169375310594,70.79812420328166,0.479464798614913,-0.016534970929221515,-0.6422752387018846,-1.6360185166565202,13.283650337828501,0.6066665649414062,0.9225499301033295,-0.10749950408935405,-1.2683774447312999,1.0533784365525918,-0.6879384744103305,0.4729394662316224,0.9119840685424805,45.705479476099036,-26.023327066668394,0.5804389703209731,5,0.2516670227050781,-0.5249996185302734,-0.44500160217285156,-0.8350009918212891,2.123332977294922,3,0.0028669627460027325,1.0537028218559712,33.786666870117195,1.3902307406029375,34.279998779296875,3.357093227612627,33.85333251953125,0.0028669627460027325
11773,2019-05-03,34.026668548583984,34.25,33.933334350585945,34.10666656494141,15950700.0,0.009194306533303553,-1.3749946355769276,0.857113663301666,52.73113915772799,68.29606408312995,0.12514237555963348,-0.23432626879778695,-0.9430037973564112,-1.9184602569681601,13.654585295622148,0.5333328247070312,0.8279833195815698,0.13633518218993856,-0.8996957949514552,1.1723661593313324,-0.38168030638075834,0.6543506707606355,0.5738096947888209,68.65685663287529,-0.9581087044959986,0.5180154885706975,5,-0.0583343505859375,-0.5800018310546875,-1.2908344268798828,-1.1450023651123047,1.9533309936523438,4,-0.0011755754304959565,1.3636404170413252,33.71666717529297,1.0537028218559712,33.786666870117195,1.3902307406029375,34.279998779296875,-0.0011755754304959565
11774,2019-05-06,34.153331756591804,34.183334350585945,33.51333236694336,33.58333206176758,13841100.0,0.003722468681498059,1.1269739391590523,-7.1251728577554045,50.16608558889108,64.4577177888409,0.0035559442476795766,-0.2800497640536648,-1.0604505219861053,-2.0205392879645814,14.415688219220357,0.6700019836425852,0.7189850126120305,0.2024984359741282,-0.7375591020915522,1.1425559740398086,-0.26753033305870844,0.6725272050069648,0.41953694632761085,82.83557233263097,15.136339236345293,0.4700287690328389,5,-0.1849975585937571,-0.6633319854736399,-1.5716648101806712,-1.2716655731201243,2.120002746582024,0,0.0009760874763806715,-1.3749946355769276,34.026668548583984,1.3636404170413252,33.71666717529297,1.0537028218559712,33.786666870117195,0.0009760874763806715
11775,2019-05-07,33.76666641235352,34.05666732788086,33.58666610717773,33.933334350585945,13726800.0,-0.011321453116024394,1.2741963766578885,-0.29240004818567183,41.58921109880226,59.62692551389279,0.3327172626768373,0.16965743103030917,-0.6642509835602155,-1.6108095979825166,15.187108723735292,0.5666656494140767,0.6014602663035475,-0.21866683959959943,-1.0701127915232078,0.632779112324009,-0.6443898155614036,0.20705613636220477,0.7791449409215687,41.24504608808027,-22.585093058918396,0.42572297596180536,5,0.20166778564452414,-0.27666664123535867,-1.18499946594239,-0.885000228881843,2.450000762939446,1,0.030799632478581085,1.1269739391590523,34.153331756591804,-1.3749946355769276,34.026668548583984,1.3636404170413252,33.71666717529297,0.030799632478581085
11776,2019-05-08,33.433334350585945,33.68000030517578,33.286666870117195,33.41666793823242,17646000.0,-0.009871630728866654,-1.8433548885243685,-0.09999771119914543,36.32886436194075,54.411033792441884,0.555701436525311,0.5747230518794098,-0.32044072888492536,-1.2521787943739682,16.24738611884017,0.4799995422363281,0.5125618583824547,-0.5788322448730412,-1.3113362490451266,0.1536717592990442,-0.9450842469590839,-0.2125802427869985,1.0859608000377108,15.22500118796837,-42.95164823889796,0.3662520020860411,5,0.3299999237060476,0.05666542053221946,-0.9300003051757884,-0.5516681671142649,2.9233322143554616,2,0.04795610580501819,1.2741963766578885,33.76666641235352,1.1269739391590523,34.153331756591804,-1.3749946355769276,34.026668548583984,0.04795610580501819
11777,2019-05-09,33.18000030517578,33.313331604003906,32.950000762939446,33.09000015258789,18720300.0,-0.007577289263274611,1.0373915740612396,5.400091554129078,33.749954019136155,51.00972470545563,0.6716928810839065,0.8711459944464011,-0.053123573239496125,-0.9739639491602361,17.222005330120222,0.4833335876464986,0.35974293704202864,-0.8311662673950195,-1.5683782908661854,-0.09395424392385365,-1.199772279130606,-0.46256025565943304,1.313308966849462,17.692282862903085,-36.42537259681653,0.36860601173558344,5,0.448333740234375,0.3099994659423828,-0.6783332824707031,-0.29833412170410156,3.2066650390625,3,0.06550127168071329,-1.8433548885243685,33.433334350585945,1.2741963766578885,33.76666641235352,1.1269739391590523,34.153331756591804,0.06550127168071329
11778,2019-05-10,33.970001220703125,34.036666870117195,33.233333587646484,33.25333404541016,26228100.0,0.023809551183280542,-1.1233438867490961,7.962955113804863,48.19750615031798,49.37595526833652,-0.1100206154509209,0.11624602517527904,-0.8291295837779629,-1.7283297948785474,17.10001763223157,0.8566665649414134,0.19993187556435288,-0.0596654891967745,-0.7715684579328581,0.6522374795393091,-0.4156169735648163,0.2962859951712673,0.46157571095868377,82.70272276538651,26.141013949353244,0.3559514843680408,5,-0.34166717529296875,-0.4050006866455078,-1.4683341979980469,-1.0883350372314453,2.579998016357422,4,0.05504853884859706,1.0373915740612396,33.18000030517578,-1.8433548885243685,33.433334350585945,1.2741963766578885,33.76666641235352,0.05504853884859706
11779,2019-05-13,33.29666519165039,33.71666717529297,33.00333404541016,33.483333587646484,22084500.0,-0.01982148969256936,1.1836653665599894,-0.26046734444030706,38.70735178533824,45.76138386777485,0.5319928450350915,0.7860403303689196,-0.13794362271223548,-1.0171641546251067,16.464109619164592,0.9666671752929616,0.032045355474807025,-0.7051681518554673,-1.4862647195923273,0.07592841588139265,-1.0957164357239009,-0.3146198679870338,1.0756486932625222,31.325101859320824,-23.685857549242414,0.3905482838684317,5,0.3133354187011719,0.4200019836425781,-0.8508310317993164,-0.41499900817871094,3.243335723876953,0,0.08058868163346355,-1.1233438867490961,33.970001220703125,1.0373915740612396,33.18000030517578,-1.8433548885243685,33.433334350585945,0.08058868163346355
11780,2019-05-14,33.43000030517578,33.62333297729492,33.29666519165039,33.380001068115234,19061100.0,0.0040044584872969136,-2.015334777020722,-0.26785057424285774,38.44508748372567,43.531877044331786,0.29659589218681504,0.6287608924116128,-0.25065179603859633,-1.1131602222469112,15.370114313306438,0.32666778564453125,-0.0351519222706429,-0.5361663818359403,-1.3543234660615795,0.2819907023896988,-0.9452449239487564,-0.12708783972312432,0.8854210548581918,44.17175975819963,-6.967491377305976,0.409078542112818,5,0.1700000762939453,0.2866668701171875,-0.9558334350585938,-0.5483341217041016,3.343334197998047,1,0.0850533703871319,1.1836653665599894,33.29666519165039,-1.1233438867490961,33.970001220703125,1.0373915740612396,33.18000030517578,0.0850533703871319
11781,2019-05-15,33.293331146240234,33.45333480834961,33.043331146240234,33.400001525878906,20220900.0,-0.004088218895839657,2.8437192668752793,-2.13344014648661,37.378604947942144,41.92153384375803,0.39775418543050023,0.7223959982891017,-0.0997839438198298,-0.9367467816321522,14.137236548858144,0.410003662109375,-0.10281674208830083,-0.6220020294189439,-1.475769441926417,0.23176538308852912,-1.0488857356726768,-0.19511832316521094,0.967473389909955,31.594836816294393,-16.268751563955785,0.4268837062537354,5,0.3066692352294922,0.4233360290527344,-0.814997673034668,-0.4116649627685547,3.750000000000007,2,0.08780545317655486,-2.015334777020722,33.43000030517578,1.1836653665599894,33.29666519165039,-1.1233438867490961,33.970001220703125,0.08780545317655486
11782,2019-05-16,33.77000045776367,34.653331756591804,33.61333465576172,34.276668548583984,51366000.0,0.014317260998296666,-1.536579238735026,4.74984801344634,49.20634527448457,41.5298900789532,-0.07884566959465644,0.20781364778267175,-0.5555632611294925,-1.3530923163426039,12.902325584601348,1.3600006103515696,-0.23516447747243774,-0.11449947357177592,-0.9406915095226864,0.7116925623791346,-0.5275954915472312,0.29859654440367933,-0.8199996948242259,46.46469550581757,-2.0948453428100677,0.4130960179754555,5,0.031665802001953125,0.0049991607666015625,-1.1641674041748047,-0.8883342742919922,3.3100013732910156,3,0.076596567133983,2.8437192668752793,33.293331146240234,-2.015334777020722,33.43000030517578,1.1836653665599894,33.29666519165039,0.076596567133983
11783,2019-05-17,33.61999893188477,33.983333587646484,33.303333282470696,33.413333892822266,37113900.0,-0.0044418573836416675,-2.1875044703525486,-0.40789037795514127,47.54902000068929,41.239105013597445,0.008273340712605659,0.3129536129151873,-0.3772798119916274,-1.142228501055314,11.244234394322872,0.6800003051757884,-0.29090947577690685,-0.22583427429198366,-1.0236556515814854,0.5719871029975181,-0.6247449629367381,0.17307641435277077,-0.6359315490722821,37.37368132668419,-11.480907428161629,0.39891068864475093,5,0.18166732788085227,0.2133350372314382,-0.9533319473266673,-0.738332748413093,3.2866668701171804,4,0.08229228138760103,-1.536579238735026,33.77000045776367,2.8437192668752793,33.293331146240234,-2.015334777020722,33.43000030517578,0.08229228138760103
11784,2019-05-20,33.84000015258789,33.993331909179695,33.41666793823242,33.463333129882805,21582300.0,0.0065437604905593805,-1.4539027814978347,1.8225967217956007,45.16839793872646,41.63679244025569,-0.29150268834145976,0.07445479023002832,-0.5673639528050813,-1.2924979312351184,10.108990128251843,0.5766639709472727,-0.30886138156979115,0.008333587646482954,-0.7787301146976304,0.7953972899905963,-0.38519826352557374,0.40186543881853964,-0.8225474822998109,49.48252821927134,3.2661765774138587,0.39353185117205836,5,-0.038333892822265625,-0.0066661834716796875,-1.052499771118164,-0.9583339691162109,2.8800010681152415,0,0.08008271490109342,-2.1875044703525486,33.61999893188477,-1.536579238735026,33.77000045776367,2.8437192668752793,33.293331146240234,0.08008271490109342
11785,2019-05-21,33.70666885375977,33.883331298828125,33.46666717529297,33.83666610717773,20667300.0,-0.003940050184010446,2.7314156873462694,-0.34512512532783374,49.04613016586627,43.04982197402519,-0.1872705509283179,0.16505556972659008,-0.41461206206902546,-1.1139319744810905,9.10162158143683,0.41666412353515625,-0.35928279593952084,-0.09249782562255149,-0.8410196836059285,0.6560240323608255,-0.46675875461424,0.281763103369137,-0.6564986017456178,41.20108422658845,-5.821223459537549,0.37426092899168945,5,0.09499740600585227,0.1266651153564382,-0.7208347320556712,-0.825002670288093,2.9933319091796804,1,0.08405850112511293,-1.4539027814978347,33.84000015258789,-2.1875044703525486,33.61999893188477,-1.536579238735026,33.77000045776367,0.08405850112511293
11786,2019-05-22,34.07666778564453,34.143333435058594,33.68666839599609,33.866668701171875,22022700.0,0.010977024561223736,1.6602075509433538,-1.615411702564881,54.00593597769594,45.30048663608739,-0.5100533166099268,-0.2519916757361855,-0.7593085079301858,-1.4423659049747712,7.873695830639853,0.4566650390625071,-0.4046606497777958,0.2991676330566406,-0.38504379767785935,0.9833790637911406,-0.04293808231061291,0.6412733484238942,-0.9944343035388243,57.28410201924863,9.678201113369717,0.34210571536725115,5,-0.24833488464354758,-0.2433338165283203,-0.9425010681152344,-1.1950016021728516,2.7533340454101562,2,0.07913528207899834,2.7314156873462694,33.70666885375977,-1.4539027814978347,33.84000015258789,-2.1875044703525486,33.61999893188477,0.07913528207899834
11787,2019-05-23,33.95333480834961,33.97666549682617,33.549999237060554,33.939998626708984,19363800.0,-0.0036192792696378984,13.222787385554188,0.06350590372388737,49.148602971917704,45.406164060709585,-0.29668643422301955,-0.18154651790726462,-0.6186767611503541,-1.2806371866194652,6.338747551992857,0.5266685485839773,-0.39201851545656297,0.20350131988525533,-0.39607978778347785,0.8030824275539885,-0.09628923394910771,0.5032918737196184,-0.8396793607541824,77.3811199767487,31.098042108336585,0.29979055383436604,5,-0.1250019073486257,-0.12000083923339844,-0.7016677856445312,-1.0716686248779297,2.9199981689453125,3,0.09100715306264284,1.6602075509433538,34.07666778564453,2.7314156873462694,33.70666885375977,-1.4539027814978347,33.84000015258789,0.09100715306264284
11788,2019-05-24,34.223331451416016,34.29666519165039,34.026668548583984,34.060001373291016,13449600.0,0.007951991890941201,-1.3478405095203343,12.247139588100687,50.78651261591945,46.748293041885276,-0.5888980750532724,-0.44439965547190496,-0.8591764565208848,-1.5157071031729714,6.92411651755126,0.34333038330078125,-0.31973801130349955,0.4544981002807589,-0.18059015546822366,1.0895863560297414,0.1369539724062676,0.7720422281552501,-1.0788824776406614,91.6665944183869,47.941417020963904,0.31754412787449166,5,-0.375,-0.3899974822998047,-0.8941640853881836,-1.3016653060913086,2.9766693115234375,4,0.08347142894881654,13.222787385554188,33.95333480834961,1.6602075509433538,34.07666778564453,2.7314156873462694,33.70666885375977,0.08347142894881654
11789,2019-05-28,34.139999389648445,34.52333450317383,34.133331298828125,34.18666839599609,30815100.0,-0.0024349488560420074,-11.998982835346471,-0.2857343049326484,54.501598399300875,48.532349810282525,-0.4172354540693206,-0.35678249470291945,-0.7488567716785255,-1.3985895593354485,7.650924653667218,0.3900032043457031,-0.20713427638430915,0.35683269500733417,-0.29888971316771773,1.012555103182386,0.028971490919808218,0.6846938990948601,-0.9653727602167592,63.72225170488047,18.870255311200964,0.32786120408752534,5,-0.291667938232429,-0.30666542053223367,-0.7441663742065501,-0.9433326721191477,3.2999992370605327,1,0.08103885359741358,-1.3478405095203343,34.223331451416016,13.222787385554188,33.95333480834961,1.6602075509433538,34.07666778564453,0.08103885359741358
11790,2019-05-29,34.040000915527344,34.293331146240234,33.82333374023437,34.036666870117195,19560600.0,-0.00292907076475879,-1.1860328950869892,-0.07144024848769033,57.75126771931393,50.795979007101614,-0.24765201439470985,-0.2905843625897546,-0.6358012645877409,-1.2624893511470603,7.903834486308304,0.4699974060058665,-0.21795244841771932,0.26883411407470703,-0.35669440548427644,0.8943626336336905,-0.04393014570478471,0.5815983738541988,-0.8358001835524576,50.34253823181258,1.6709277146312118,0.31276425977949,5,-0.06166839599609375,-0.2066669464111328,-0.6441679000854492,-0.8433341979980469,3.2866668701171875,2,0.07873091166555479,-11.998982835346471,34.139999389648445,-1.3478405095203343,34.223331451416016,13.222787385554188,33.95333480834961,0.07873091166555479
11791,2019-05-30,34.063331604003906,34.496665954589844,33.970001220703125,34.163333892822266,15058800.0,0.0006853903598433853,-2.6744514085725313,-29.994279176265294,61.99091929690843,52.21648723181537,-0.16793151187124522,-0.30791209706669065,-0.6475762869743278,-1.2523031287899755,8.382197499630188,0.5266647338867188,-0.11852164772088969,0.27833156585693075,-0.360730413294462,0.9173935450083235,-0.041199423718765615,0.5978625554326271,-0.8301482515366843,52.73952201415582,0.14307015742004836,0.3195309895756965,5,-0.14999771118164062,-0.2299976348876953,-0.6383323669433594,-0.8666648864746094,3.5100021362304688,3,0.07740491122793247,-1.1860328950869892,34.040000915527344,-11.998982835346471,34.139999389648445,-1.3478405095203343,34.223331451416016,0.07740491122793247
11792,2019-05-31,33.813331604003906,34.006668090820305,33.53333282470703,33.78333282470703,17782500.0,-0.007339270359879135,1.2719815431940962,-0.29998092695021933,47.507906495826454,52.21191906460839,0.09930430901741971,-0.053017144507713,-0.37568481257881103,-0.9757542782353141,8.623470989706385,0.529998779296875,-0.026856303126749026,0.023498344421383877,-0.6148493762935772,0.6618460651363449,-0.29567551593609664,0.3426722047788644,-0.5517452834541956,28.282657028471466,-19.658490749766198,0.3191738603574816,5,0.15666961669921875,0.020002365112304688,-0.299163818359375,-0.6166648864746094,3.813335418701172,4,0.08921540954259499,-2.6744514085725313,34.063331604003906,-1.1860328950869892,34.040000915527344,-11.998982835346471,34.139999389648445,0.08921540954259499
11793,2019-06-03,33.98666763305664,34.22666549682617,33.799999237060554,33.87666702270508,19844100.0,0.005126262951036908,-2.240468188666247,3.6668362156663274,63.0517480741313,54.19895796854226,-0.018494956838061682,-0.24190625495957363,-0.5291771219324275,-1.1247767792161767,9.207746883924942,0.4266662597656179,0.09515968145618814,0.19883441925048828,-0.43663307089098424,0.8343019093919608,-0.11889932582024443,0.516568164321221,-0.6972464037860888,45.7913171472278,-4.076017468471754,0.3177337450707359,6,0.008333206176757812,-0.18500137329101562,-0.2950000762939453,-0.7900009155273438,3.6733322143554688,0,0.08493522740754411,1.2719815431940962,33.813331604003906,-2.6744514085725313,34.063331604003906,-1.1860328950869892,34.040000915527344,0.08493522740754411
11794,2019-06-04,34.18666839599609,34.21666717529297,33.813331604003906,34.20333480834961,17894700.0,0.005884682932107088,17.616427502420986,-0.15151199889034064,63.96067059866843,55.85612912774249,-0.18344012306895507,-0.46302078227557786,-0.6982190759667759,-1.2974042275029305,9.303952461911729,0.4033355712890625,0.12167752618058358,0.3971683502197223,-0.24249680454972378,1.0368335049891684,0.07733577283499926,0.7170009276044453,-0.8699689561791075,67.82031584115998,16.52067130089145,0.3198325773847229,6,-0.15833473205565696,-0.38500213623046164,-0.6066675186157156,-0.9900016784667898,3.786663055419929,1,0.08814349301426172,-2.240468188666247,33.98666763305664,1.2719815431940962,33.813331604003906,-2.6744514085725313,34.063331604003906,0.08814349301426172
11795,2019-06-05,34.80666732788086,34.926666259765625,34.200000762939446,34.25,20708700.0,0.01813569326800457,-1.213197320800945,-33.40054932477404,73.69527613987158,58.04383359020646,-0.705149095101298,-1.0552118048085646,-1.2782343899489135,-1.8865192673779774,9.747981013782713,0.7399978637695384,0.18919835472446778,0.9651672363281278,0.18063351851549214,1.7497009541407635,0.57290037742181,1.3574340952344457,-1.463235241728384,91.38763709637678,36.042436944558524,0.3922668589063171,6,-0.5766677856445312,-0.8683338165283203,-1.2266664505004883,-1.6100006103515625,3.3933334350585938,2,0.07565594470800607,17.616427502420986,34.18666839599609,-2.240468188666247,33.98666763305664,1.2719815431940962,33.813331604003906,0.07565594470800607
11796,2019-06-06,35.036666870117195,35.220001220703125,34.733333587646484,34.830001831054695,24191100.0,0.006607916238280609,-1.4333288828700808,0.37125412021079035,71.49326363293915,60.52657366365328,-0.876863639058179,-1.2215651709235118,-1.466365318358406,-2.083345241548102,9.844074606053452,0.4866676330566406,0.2655589574329227,1.1150001525878963,0.1908353140895258,2.039164991086267,0.6529177333387111,1.5770825718370816,-1.6299054170201899,89.13038561574169,31.31263355014414,0.46208241924918514,6,-0.6599998474121165,-0.9516658782959055,-1.4566659927368235,-1.8400001525878977,3.2900009155273366,3,0.06536012469497998,-1.213197320800945,34.80666732788086,17.616427502420986,34.18666839599609,-2.240468188666247,33.98666763305664,0.06536012469497998
11797,2019-06-07,35.35333251953125,35.45333480834961,35.01666641235352,35.07666778564453,20428200.0,0.009038121422564327,-1.2016848745961348,1.3387108682811577,77.8373536860756,63.532222671448416,-1.0885253296022626,-1.4409396257689622,-1.724691311963504,-2.3652446083462024,9.530534264727427,0.43666839599608664,0.34526166195003327,1.3229991912841825,0.2646676009108191,2.381330781657546,0.7938333960974973,1.8521649864708678,-1.8377766803778783,93.95148265391818,32.16187253618398,0.5291657951866817,6,-0.8599987030029297,-1.1516647338867188,-1.773331642150879,-2.156665802001953,2.9000015258789062,4,0.0627946805149604,-1.4333288828700808,35.036666870117195,-1.213197320800945,34.80666732788086,17.616427502420986,34.18666839599609,0.0627946805149604
11798,2019-06-10,35.84000015258789,35.926666259765625,35.45666885375977,35.49333190917969,18977100.0,0.013765820599451972,-1.2381129710533667,1.2530265008410777,79.58588963979227,66.31936614261411,-1.4770830472022496,-1.8765396529055707,-2.145301715884827,-2.820882139642066,10.745727524452263,0.573333740234375,0.38967912295434814,1.7161668777465806,0.38502399018342714,3.047309765309734,1.0505954339650074,2.381738321528154,-2.169421995898823,95.89908266816848,31.207990611338673,0.6655714437815765,6,-1.1100006103515625,-1.4016666412353516,-2.2599992752075195,-2.6433334350585938,2.3600006103515625,0,0.04985119594058318,-1.2016848745961348,35.35333251953125,-1.4333288828700808,35.036666870117195,-1.213197320800945,34.80666732788086,0.04985119594058318
11799,2019-06-11,35.97999954223633,36.323333740234375,35.91666793823242,36.0,20241900.0,0.0039062329534707008,-4.545556220251255,-0.05769336575811261,83.56304179357323,69.18734103975405,-1.4847697671490394,-1.9027584087479923,-2.2205534381832877,-2.929254605266202,11.803632040630015,0.4833335876464844,0.48209620905338113,1.7219995498657212,0.21287965289639033,3.231119446835052,0.9674396013810593,2.476559498350383,-2.0838125752396053,83.83041182568333,15.500108696133083,0.7545599484846647,6,-1.051666259765625,-1.343332290649414,-2.2724990844726562,-2.788331985473633,2.2600021362304688,1,0.0466926160797656,-1.2381129710533667,35.84000015258789,-1.2016848745961348,35.35333251953125,-1.4333288828700808,35.036666870117195,0.0466926160797656
11800,2019-06-12,36.27333450317383,36.3033332824707,35.973331451416016,35.973331451416016,13905300.0,0.008152722753460795,-1.1999898275774377,-14.999809269502194,83.18233941650004,71.54194327526423,-1.5958069359407858,-2.0787336929660825,-2.4475135804602672,-3.1910115163912565,12.918707031405491,0.3300018310546875,0.5623265347119002,1.8731678009033175,0.1693259598584973,3.5770096419481376,1.0212468803809074,2.7250887214257276,-2.085889923388585,96.85539419734219,26.007198618288157,0.8519209205224108,6,-1.345001220703125,-1.636667251586914,-2.5441675186157227,-3.081666946411133,1.6933326721191406,2,0.04686629921198571,-4.545556220251255,35.97999954223633,-1.2381129710533667,35.84000015258789,-1.2016848745961348,35.35333251953125,0.04686629921198571
11801,2019-06-13,36.21666717529297,36.526668548583984,36.05666732788086,36.33333206176758,16455000.0,-0.0015622310067993084,-1.1526876272178495,-0.38887899903361983,84.89212779295687,75.69574564161205,-1.3427737563368964,-1.8886607035220635,-2.314304898918536,-3.1080442581616623,13.774669186650321,0.470001220703125,0.6384117341620907,1.6703336715698214,-0.13240752684014012,3.473074869979783,0.7689630723648406,2.571704270774802,-1.7729158962538278,79.47013677312427,9.058012163257189,0.9013705992049806,6,-1.0533332824707031,-1.47833251953125,-2.4875001907348633,-3.0249996185302734,1.3899993896484375,3,0.05476300671309464,-1.1999898275774377,36.27333450317383,-4.545556220251255,35.97999954223633,-1.2381129710533667,35.84000015258789,0.05476300671309464
11802,2019-06-14,36.356666564941406,36.52999877929688,36.1533317565918,36.2599983215332,13577700.0,0.003865606654826159,-1.4300990586353748,-0.8285975868946801,84.26129798649988,78.0523622985419,-1.2114589413193997,-1.9235594069238289,-2.3772445882737117,-3.2193852246184917,14.800949436841654,0.37666702270508523,0.7221374307341009,1.680999755859375,-0.25356021869227874,3.6155597304110287,0.7137197685835446,2.6482797431352054,-1.6213068681659877,83.85098465704868,15.461200963719449,0.9672799872758281,6,-1.1850013732910156,-1.6166667938232422,-2.729999542236328,-3.164999008178711,1.0066680908203125,4,0.05418541925960807,-1.1526876272178495,36.21666717529297,-1.1999898275774377,36.27333450317383,-4.545556220251255,35.97999954223633,0.05418541925960807
11803,2019-06-17,36.38666534423828,36.51666641235352,36.08666610717773,36.37333297729492,12441000.0,0.0008251245818504671,2.1463302304159733,0.13791878773529065,86.71025730527555,80.58009415483157,-0.9668956876390027,-1.8294561804194984,-2.338132591872892,-3.2267534866540046,16.309488466394097,0.43000030517579546,0.8002212048208719,1.5726652145385742,-0.4382178106861758,3.5835482397633243,0.5672237019261956,2.578106727150953,-1.3641633942594282,76.63032323470969,7.334109233840081,1.0054415126123755,6,-1.0216655731201172,-1.6199989318847585,-2.827498435974121,-3.194997787475586,0.9466667175292969,0,0.051300900577509356,-1.4300990586353748,36.356666564941406,-1.1526876272178495,36.21666717529297,-1.1999898275774377,36.27333450317383,0.051300900577509356
11804,2019-06-18,36.54999923706055,36.6533317565918,36.3033332824707,36.599998474121094,14733600.0,0.004488839284310098,3.4680902870778447,-3.750214592274678,90.18140780665468,82.41188656225192,-0.8490198102344024,-1.875512443651587,-2.4367698726063765,-3.3644145285223317,17.93536307760033,0.34999847412109375,0.9817047369260763,1.600499153137207,-0.4973770794196497,3.6983753856940638,0.5515610368587787,2.6494372694156354,-1.286297794390812,84.80404806516397,12.568747690884095,1.0489381162784284,6,-0.8566665649414062,-1.7216663360595703,-2.95333194732666,-3.3583316802978516,0.8566665649414062,1,0.04514368154092474,2.1463302304159733,36.38666534423828,-1.4300990586353748,36.356666564941406,-1.1526876272178495,36.21666717529297,0.04514368154092474
11805,2019-06-19,36.540000915527344,36.61333465576172,36.290000915527344,36.599998474121094,11773800.0,-0.00027355189444344674,6.461267605633803,1.1999694819562066,89.81782677598042,84.44794913370094,-0.6339587982013413,-1.7311198590827033,-2.365155663232791,-3.3209830453441143,19.63750423900913,0.323333740234375,1.1166510183110034,1.4488342285156222,-0.6781268932385061,3.5757953502697504,0.3853536676385545,2.51231478939269,-1.0261660163516382,81.00593304861519,6.0441134611610465,1.0634805608770646,6,-0.7050018310546875,-1.6916694641113281,-2.876667022705078,-3.3483333587646484,1.133331298828125,2,0.04652437658306274,3.4680902870778447,36.54999923706055,2.1463302304159733,36.38666534423828,-1.4300990586353748,36.356666564941406,0.04652437658306274
11806,2019-06-20,36.77333450317383,36.83000183105469,36.426666259765625,36.606666564941406,15004500.0,0.006385702840727925,1.8809416765439162,-2.777912004069176,97.84486107394386,86.67100551013075,-0.6649679715079415,-1.8467512566175373,-2.527088784597609,-3.519825928423373,21.129623078258973,0.4033355712890625,1.2564657778347197,1.5473344802856417,-0.649587152386566,3.7442561129578493,0.4488736639495414,2.645795296621742,-1.054390169663229,92.37661717839903,11.03472307908224,1.0984608163361025,6,-0.6299991607666016,-1.8366680145263672,-3.1150007247924805,-3.581666946411133,0.6499977111816406,3,0.03245103247343928,6.461267605633803,36.540000915527344,3.4680902870778447,36.54999923706055,2.1463302304159733,36.38666534423828,0.03245103247343928
11807,2019-06-21,37.04333114624024,37.39666748046875,36.753334045410156,36.77999877929688,39535800.0,0.0073421854915851625,-3.0632205370370778,1.5799821473530018,97.91016433120714,88.70703603139908,-0.7487689477690438,-1.9746236460590936,-2.7308542882855207,-3.751548887576739,23.13030780236932,0.6433334350585938,1.3254073950433138,1.6628313064575266,-0.5911158246036052,3.9167784375186585,0.5358577409269643,2.789804871988089,-1.102175313220826,73.02778902125523,-12.281804198357278,1.1269735655305648,6,-0.38666343688965554,-1.693330764770515,-3.384997367858894,-3.851663589477546,0.3100013732910085,4,0.01520747193272709,1.8809416765439162,36.77333450317383,6.461267605633803,36.540000915527344,3.4680902870778447,36.54999923706055,0.01520747193272709
11808,2019-06-24,37.08000183105469,37.40666580200195,37.0099983215332,37.163333892822266,18098400.0,0.00098994025860355,-2.5521546791466685,-0.3164520287986557,97.79738903130995,90.28863016892538,-0.6605071549703609,-1.8828407818038784,-2.7123972691934597,-3.7391783275437405,24.772710192524507,0.39666748046875,1.4063638533487364,1.556668472290042,-0.7499608291204609,3.8632977737005447,0.40335382158478694,2.709983122995297,-0.8477436685454052,70.74646342838207,-16.08243104957775,1.153314650705252,6,-0.3900032043457031,-1.7250022888183594,-3.2916688919067383,-3.888334274291992,-0.286670684814446,0,0.007641122187586724,-3.0632205370370778,37.04333114624024,1.8809416765439162,36.77333450317383,6.461267605633803,36.540000915527344,0.007641122187586724
11809,2019-06-25,36.90666580200195,37.143333435058594,36.79999923706055,36.959999084472656,18315000.0,-0.004674649959363397,-1.5750089407052428,0.640009155413138,90.69761596375744,91.1236608963984,-0.38207982453289446,-1.5722137961464497,-2.492978065170604,-3.522793155538807,25.99688277353994,0.3433341979980469,1.4417883317695015,1.2449991226196317,-1.0440978086538237,3.5340960538930872,0.10045065698290045,2.389547588256363,-0.4395261115941338,55.22380921472908,-29.74668233878372,1.1445484656367286,6,-0.17499923706054688,-1.4949989318847656,-3.089165687561035,-3.714998245239258,-0.4466667175292969,1,0.011560682887330476,-2.5521546791466685,37.08000183105469,-3.0632205370370778,37.04333114624024,1.8809416765439162,36.77333450317383,0.011560682887330476
11810,2019-06-26,36.72000122070313,37.026668548583984,36.70000076293945,36.95000076293945,12485100.0,-0.0050577470828777615,-1.4197572726373642,4.312495529647245,83.1800436710119,90.93342932729341,-0.14012845985371314,-1.2379458823553335,-2.270798259039225,-3.283242752798543,27.762888637701206,0.32666778564453125,1.4265486702739594,0.9243345260620188,-1.2771474955025965,3.125816547626634,-0.17640648472028886,2.0250755368443265,-0.06495630797648744,29.93215285265603,-52.260299802715735,1.1007410107823068,6,0.026664733886711645,-1.2833347320556712,-2.902501106262214,-3.528333663940437,-0.25333404541016336,2,0.01870001520892295,-1.5750089407052428,36.90666580200195,-2.5521546791466685,37.08000183105469,-3.0632205370370778,37.04333114624024,0.01870001520892295
11811,2019-06-27,36.70000076293945,36.83666610717773,36.28666687011719,36.686668395996094,16443900.0,-0.000544674757592345,2.8372523187886487,-0.05796692816745075,80.05953648056976,90.46656693774563,-0.049569842042956225,-1.0648817086349567,-2.220155764351624,-3.2147792356087095,28.981339167450393,0.5499992370605398,1.3867952981192815,0.7725006103515639,-1.3044515448732312,2.849452765576359,-0.2659754672608301,1.810976687963958,0.7066650390625,36.90484705433564,-41.990827656314146,1.0384760776123958,6,0.046665191650390625,-1.230001449584961,-2.882500648498535,-3.508333206176758,-1.426666259765625,3,0.026521292402775787,-1.4197572726373642,36.72000122070313,-1.5750089407052428,36.90666580200195,-2.5521546791466685,37.08000183105469,0.026521292402775787
11812,2019-06-28,36.83000183105469,37.16999816894531,36.746665954589844,36.849998474121094,19520100.0,0.0035422633627439915,-3.5356602771079415,-1.4998569384835478,76.28320555797491,89.30800563249,-0.11775003704721598,-1.009026950965108,-2.31984388639745,-3.2994868652847487,31.168093811685026,0.4699974060058594,1.334541475518833,0.7516681671142607,-1.1053245560847387,2.60866089031326,-0.176828194485239,1.6801645287137603,0.554263992309572,48.51209634844568,-27.066495350875314,0.9284963615995006,6,0.016664505004882812,-1.3600025177001953,-2.9991683959960938,-3.638334274291992,-1.073333740234375,4,0.01610997430905603,2.8372523187886487,36.70000076293945,-1.4197572726373642,36.72000122070313,-1.5750089407052428,36.90666580200195,0.01610997430905603
11813,2019-07-01,36.87333297729492,37.323333740234375,36.67333221435547,37.099998474121094,16544100.0,0.0011765176238383024,-1.0744717763290053,11.335177413201068,75.0,87.62118254286169,-0.0947517096115078,-0.8695924115409142,-2.3319485529669848,-3.2970256565373006,33.20768197422662,0.6500015258789062,1.2845352652965971,0.6506660461425753,-0.9532974433727759,2.2546295356579265,-0.1513156986151003,1.4526477909002509,0.48898086700439336,56.59157479503673,-17.20200136322682,0.8019817447576767,7,-0.026666641235351562,-1.4033336639404297,-3.042499542236328,-3.6816654205322266,-0.8066673278808594,0,0.013017525227022153,-3.5356602771079415,36.83000183105469,2.8372523187886487,36.70000076293945,-1.4197572726373642,36.72000122070313,0.013017525227022153
11814,2019-07-02,37.20000076293945,37.20333480834961,36.77999877929688,36.94333267211914,12188700.0,0.008859187908119903,2.2151755707497434,-1.1323650684124607,75.45786854802537,86.02563162864448,-0.3570701783361585,-1.0107559012549814,-2.6142458749110276,-3.5813380249543414,35.35749201544748,0.42333602905272727,1.2416632060033166,0.82666721343994,-0.5170278056443038,2.170362232524184,0.15481970389782163,1.4985147229820583,0.1408001418762197,88.10293057007021,16.514909551295204,0.6718475095421216,7,-0.3533344268798828,-1.730001449584961,-3.35916805267334,-4.008333206176758,-1.0266685485839844,1,-0.010931978719321833,-1.0744717763290053,36.87333297729492,-3.5356602771079415,36.83000183105469,2.8372523187886487,36.70000076293945,-0.010931978719321833
11815,2019-07-03,37.43999862670898,37.46666717529297,37.0,37.060001373291016,9621900.0,0.006451555345359683,1.153843445191732,1.4805005647702,80.53244624029577,84.10202998046135,-0.5095638024316571,-1.0997401448949091,-2.8136918457798643,-3.7710341872071353,36.75122710107672,0.46666717529296875,1.1975612193064578,0.9349985122680593,-0.2713716060263138,2.1413686305624324,0.33181345312087274,1.5381835714152459,-1.1533317565917898,97.73995409433232,26.027471856821023,0.6031850591471877,7,-0.5633316040038991,-1.9399986267089773,-3.599165916442864,-4.248331069946282,-1.6800003051757741,2,-0.0261752024087204,2.2151755707497434,37.20000076293945,-1.0744717763290053,36.87333297729492,-3.5356602771079415,36.83000183105469,-0.0261752024087204
11816,2019-07-05,37.32666778564453,37.413333892822266,37.06999969482422,37.33333206176758,10738200.0,-0.00302699907108428,3.1199789430317457,-0.01753769550464827,74.53634907462819,81.504939396397,-0.3458591119559884,-0.8496117405807411,-2.6652330309752443,-3.6108498365437214,37.867737022202085,0.3699989318847585,1.123656792428882,0.7071676254272461,-0.33608055434580564,1.7504158052002978,0.18554353554071668,1.2287917153137755,-1.0164009094238295,82.35305431604863,11.67303254379965,0.5216240898865274,7,-0.4500007629394531,-1.8266677856445312,-3.420834541320801,-4.135000228881836,-2.2533340454101634,4,-0.02303984420174554,1.153843445191732,37.43999862670898,2.2151755707497434,37.20000076293945,-1.0744717763290053,36.87333297729492,-0.02303984420174554
11817,2019-07-08,37.573333740234375,37.643333435058594,37.23333358764648,37.30666732788086,14147100.0,0.006608303639809687,1.0163969795038106,-40.01431024613623,77.05176635917147,79.19987021060386,-0.5693065993550448,-0.9712285785837764,-2.873073109444782,-3.81285052253714,38.87134456636465,0.4099998474121165,1.0595294009059515,0.8428335189819336,-0.10083679196814899,1.7865038299320162,0.3709983635068923,1.3146686744569749,-1.2399388580322253,92.78354569765612,21.91203111909222,0.4718351554750415,7,-0.6083335876464844,-1.9850006103515625,-3.6999998092651367,-4.38166618347168,-1.7700004577636719,0,-0.06121360571733503,3.1199789430317457,37.32666778564453,1.153843445191732,37.43999862670898,2.2151755707497434,37.20000076293945,-0.06121360571733503
11818,2019-07-09,37.62666702270508,37.79333114624024,37.53333282470703,37.63000106811523,16270200.0,0.0014194450468363318,-1.7367892707999464,-0.012502682211546204,75.84008994162602,77.54903398592259,-0.6000413495539476,-0.9316103679815271,-2.8647757672357983,-3.8259176732644846,39.48634601823492,0.25999832153321023,0.9495181735699489,0.8068334579467802,-0.12001241050871414,1.7336793264022745,0.3434105237190366,1.2702563921745238,-1.2408745983886718,83.55286686066358,13.847068724125634,0.46342293422774605,7,-0.5866680145263672,-1.8300018310546804,-3.72499942779541,-4.434999465942383,-2.226665496826172,1,-0.0496987663232662,1.0163969795038106,37.573333740234375,3.1199789430317457,37.32666778564453,1.153843445191732,37.43999862670898,-0.0496987663232662
11819,2019-07-10,37.65999984741211,37.86999893188477,37.46333312988281,37.70666885375977,13737000.0,0.0008858830011948537,1.1785911348169498,13.997711670512512,76.58230254830718,76.81595163895538,-0.5758306899257164,-0.8776247539383064,-2.835142272056167,-3.821468719284951,39.78625738977,0.40666580200196023,0.8114586276921045,0.7561662673950167,-0.15457589951010675,1.6669084343001401,0.30079518394245497,1.2115373508475784,-1.189755099780271,75.8621445640491,7.272378504853791,0.45537108345256155,7,-0.5816669464111328,-1.8183345794677734,-3.7616662979125977,-4.468332290649414,-0.09666824340820312,2,-0.04230839629457772,-1.7367892707999464,37.62666702270508,1.0163969795038106,37.573333740234375,3.1199789430317457,37.32666778564453,-0.04230839629457772
11820,2019-07-11,37.973331451416016,37.97999954223633,37.67333221435547,37.77999877929688,11689800.0,0.008320010761376562,1.9677169278476105,-4.142635278730621,77.43902864519748,76.52478410169181,-0.7740841701024976,-1.1141919308436883,-3.0943232196633232,-4.102636898205546,40.145964571312454,0.31999969482421875,0.6848596691514786,0.9844980239868164,0.006671133799279971,1.9623249141743528,0.49558457889304464,1.4734114690805882,-1.3911063690439391,99.2672426441306,32.29480476981246,0.4889134450937689,7,-0.6466655731201172,-1.883331298828125,-4.058331489562988,-4.78166389465332,-0.30999755859375,3,-0.04740166765098053,1.1785911348169498,37.65999984741211,-1.7367892707999464,37.62666702270508,1.0163969795038106,37.573333740234375,-0.04740166765098053
11821,2019-07-12,38.20000076293945,38.25666809082031,37.87333297729492,38.02999877929688,11229900.0,0.005969171069792667,1.7058633456748569,0.8793236123991195,76.98296022866836,76.60253462065775,-0.8555752305980988,-1.2486766800574856,-3.2471874931924702,-4.307260604959254,40.41876027448582,0.3833351135253906,0.6252468540282123,1.1120006561279325,0.06412603860312771,2.1598752736527373,0.5880633473655266,1.6359379648903385,-1.4779982345809515,94.46248243315283,27.088779303229998,0.5239373087624027,7,-0.7350006103515625,-1.7049999237060547,-4.1158342361450195,-4.90333366394043,-0.2633323669433594,4,-0.06387440818518175,1.9677169278476105,37.973331451416016,1.1785911348169498,37.65999984741211,-1.7367892707999464,37.62666702270508,-0.06387440818518175
11822,2019-07-15,38.32666778564453,38.36000061035156,38.150001525878906,38.223331451416016,10038000.0,0.0033158905805039662,1.4705486368226186,0.6078536968473272,77.91047631410855,76.92592087778092,-0.8354726733068105,-1.2861294014464306,-3.294799251392142,-4.398573701978798,40.740550595352296,0.20999908447265625,0.6122283566303324,1.1401676177978501,0.014290238722111326,2.266044996873589,0.5772289282599843,1.703106307335716,-1.4205053897906126,96.28258797903479,28.123696423759867,0.5629386895378679,7,-0.7566680908203125,-1.6383342742919922,-4.095833778381348,-4.883333206176758,-0.9766693115234375,0,-0.08488434381004861,1.7058633456748569,38.20000076293945,1.9677169278476105,37.973331451416016,1.1785911348169498,37.65999984741211,-0.08488434381004861
11823,2019-07-16,38.253334045410156,38.496665954589844,38.01333236694336,38.44333267211914,10464600.0,-0.001913386800139305,2.258444881636642,-1.838642991620215,81.56262349371221,77.60422698285724,-0.6099416048448987,-1.1233752073267667,-3.1516262426346984,-4.2873456324963755,41.08350570747062,0.4833335876464844,0.6263387986422373,0.9735004425048857,-0.18228824430577362,2.129289129315545,0.39560609909955247,1.5513947859102188,-1.1436342995265676,76.4517391336449,6.381667449012724,0.5778943434053302,7,-0.5050010681152344,-1.2766666412353516,-3.9058332443237305,-4.693332672119141,-0.9133338928222656,1,-0.0640467249215737,1.4705486368226186,38.32666778564453,1.7058633456748569,38.20000076293945,1.9677169278476105,37.973331451416016,-0.0640467249215737
11824,2019-07-17,38.20000076293945,38.38999938964844,38.06666564941406,38.27000045776367,8065500.0,-0.0013942126562718204,1.08604055916519,0.3684221093420604,87.00005912792035,78.32285063703775,-0.44682983525444797,-0.9908934998249777,-3.031716853122603,-4.19689502095153,41.30223797473342,0.323333740234375,0.659037716695039,0.8376670837402358,-0.3342139700159379,2.0095481374964095,0.2517265568621454,1.4236076106183262,-0.8683864236628622,63.967808295340824,-10.717629036055605,0.585940526878087,7,-0.4166679382324219,-0.9933338165283203,-3.6158342361450195,-4.40333366394043,-0.89666748046875,2,-0.07329840788320152,2.258444881636642,38.253334045410156,1.4705486368226186,38.32666778564453,1.7058633456748569,38.20000076293945,-0.07329840788320152
11825,2019-07-18,38.2400016784668,38.2599983215332,37.913333892822266,38.11666870117188,9670800.0,0.001047144364618724,3.2450543033983417,-1.7619073569481274,88.11889789058249,79.83202272769934,-0.4038896495540456,-0.9454797253076137,-2.990838905510614,-4.196880555302208,41.392146919809136,0.3466644287109375,0.7035753360939054,0.7926679611206069,-0.3746744576603831,1.9600103799015969,0.2089967517301119,1.3763391705111019,-0.7219790807400841,58.823889402275356,-19.787899154912836,0.5836712093904959,7,-0.3750019073486328,-1.0050029754638672,-3.4575014114379883,-3.990001678466797,-1.2966690063476562,3,-0.01769534635883474,1.08604055916519,38.20000076293945,2.258444881636642,38.253334045410156,1.4705486368226186,38.32666778564453,-0.01769534635883474
11826,2019-07-19,37.96666717529297,38.436668395996094,37.95333480834961,38.33333206176758,11388900.0,-0.007147868493105891,-1.4576516114015265,-2.9729671213388245,76.27119540683913,79.74529262188463,-0.0337760020858795,-0.6094043141508436,-2.6273882303458294,-3.882425227425813,41.33655764706445,0.4833335876464844,0.7218345868982112,0.45966682434082173,-0.6843795208077239,1.6037131694893674,-0.11235634823344753,1.031689996915091,-0.2920616404681553,9.142868353420482,-70.24935927760262,0.5720231725742716,7,0.013332366943359375,-0.6900005340576172,-3.18416690826416,-3.6733341217041016,-0.6366653442382812,4,-0.007989462995795948,3.2450543033983417,38.2400016784668,1.08604055916519,38.20000076293945,2.258444881636642,38.253334045410156,-0.007989462995795948
11827,2019-07-22,37.606666564941406,38.11333465576172,37.43999862670898,38.03333282470703,13550700.0,-0.009482017704883883,1.2954509987515848,1.1636409034634152,64.78495409287875,78.51694419424605,0.3704018172838417,-0.21611651933028497,-2.1714297233304194,-3.479892740095906,40.21045532736901,0.6733360290527415,0.6982636498809356,0.07149944305420064,-1.0520360080897078,1.195034894198109,-0.49026828251775356,0.6332671686261548,0.8899993896484375,15.772981129896344,-63.75618988914844,0.5617677255719558,7,0.3616657257080078,-0.3150005340576172,-2.655832290649414,-3.2116661071777344,-0.13333511352539062,0,0.008775088599911385,-1.4576516114015265,37.96666717529297,3.2450543033983417,38.2400016784668,1.08604055916519,38.20000076293945,0.008775088599911385
11828,2019-07-23,37.36333465576172,37.73333358764648,37.18999862670898,37.70666885375977,17262600.0,-0.006470446104535399,1.739524730004041,0.804690293970405,53.40752636999004,75.94196906332192,0.6397257926663755,0.05220700809353218,-1.8584569987557131,-3.1996957871405414,38.794065956283355,0.5433349609375,0.694852576035494,-0.18599910736084269,-1.2923837984630069,0.9203855837413215,-0.7391914529119248,0.3671932381902394,1.112197952270506,13.903924946528564,-61.87461245303349,0.5531923455510805,7,0.4799976348876953,-0.07166862487792969,-2.4075021743774414,-2.9666690826416016,0.20999908447265625,1,-0.0003569323178322925,1.2954509987515848,37.606666564941406,-1.4576516114015265,37.96666717529297,3.2450543033983417,38.2400016784668,-0.0003569323178322925
11829,2019-07-24,37.33333206176758,37.5966682434082,37.18999862670898,37.34333419799805,12531900.0,-0.0008029956177777464,-1.741571299987058,0.02913236225459091,47.560979864694815,72.62218586548829,0.6912051245222273,0.12207199610894293,-1.736019425599693,-3.12698663889784,37.852324544593124,0.40666961669922586,0.6598678555559374,-0.23733501434325888,-1.3074010304303272,0.8327310017438094,-0.772368022386793,0.2976979937002753,1.0907791870117194,11.497305749265362,-58.96262390336176,0.5350330080435325,7,0.5100002288818359,0.0583343505859375,-2.2674989700317383,-2.936666488647461,0.6933364868164062,2,0.00017860958162740914,1.739524730004041,37.36333465576172,1.2954509987515848,37.606666564941406,-1.4576516114015265,37.96666717529297,0.00017860958162740914
11830,2019-07-25,37.40666580200195,37.46333312988281,37.22000122070313,37.393333435058594,11554500.0,0.0019642966803243844,2.8420719771117686,-1.3329519450800915,51.863303816880716,69.83111293084522,0.591208570853837,0.10837556853087449,-1.7184586800419268,-3.156328067616542,37.11791226581824,0.2433319091796804,0.629078460733723,-0.19833450317382528,-1.1950274223841006,0.7983584160364501,-0.696680962778963,0.3000119564313124,0.9680809418945344,17.379676689912255,-49.44530740624806,0.4983464596051373,7,0.43666648864746094,-0.0149993896484375,-2.1458330154418945,-2.873332977294922,0.6800003051757741,3,-0.0027624092475443396,-1.741571299987058,37.33333206176758,1.739524730004041,37.36333465576172,1.2954509987515848,37.606666564941406,-0.0027624092475443396
11831,2019-07-26,37.67333221435547,37.77999877929688,37.27333450317383,37.37333297729492,14187000.0,0.007128847402893657,-1.0266725667768135,22.501573676680973,52.30765167787598,66.98635463793049,0.27041468286250137,-0.08604400054178996,-1.8848519426358763,-3.379612813288631,37.5467779901788,0.506664276123054,0.5994518602427235,0.01966533660888814,-0.8814346992965909,0.9207653725143672,-0.43088468134385494,0.4702153545616312,0.6540246048535181,52.34644511190012,-10.732503458547491,0.4505500179527413,7,0.1700000762939453,-0.2816658020019531,-2.331666946411133,-2.988332748413086,0.5400009155273438,4,-0.01937708982265607,2.8420719771117686,37.40666580200195,-1.741571299987058,37.33333206176758,1.739524730004041,37.36333465576172,-0.01937708982265607
11832,2019-07-29,37.42333221435547,37.65999984741211,37.253334045410156,37.61333465576172,11239800.0,-0.006635993826549225,1.8705872849180063,-0.6333430820289154,45.698144576174066,63.00141253598182,0.4233174501500514,0.22207168688965595,-1.5507832272445086,-3.086818705391238,37.56534744082131,0.4199981689453125,0.533451754853381,-0.26000118255615234,-1.0825695551035253,0.5625671899912206,-0.6712853688298352,0.15128300371753056,0.8585302771535197,39.548055474735975,-20.07602570840438,0.4112841862736852,7,0.3900012969970703,-0.031665802001953125,-1.883331298828125,-2.6499977111816406,1.2133331298828125,0,-0.0024939089540770842,-1.0266725667768135,37.67333221435547,2.8420719771117686,37.40666580200195,-1.741571299987058,37.33333206176758,-0.0024939089540770842
11833,2019-07-30,37.35333251953125,37.46666717529297,37.223331451416016,37.35333251953125,9105600.0,-0.0018704826823883192,1.147054863682262,-0.0,43.611111552626014,58.18041836094911,0.39361952818922674,0.3477024277000922,-1.390959167446752,-2.9696863557804534,37.37369566477651,0.24333572387695312,0.44602104570566325,-0.35400085449218466,-1.1016594983809682,0.3936577893965989,-0.7278301764365764,0.01982846745220712,0.8848554173857366,27.68370348818468,-28.65179669061673,0.37382932194439056,7,0.46000099182128906,0.038333892822265625,-1.3499984741210938,-2.2966651916503906,1.1266670227050781,1,0.0032125361725630075,1.8705872849180063,37.42333221435547,-1.0266725667768135,37.67333221435547,2.8420719771117686,37.40666580200195,0.0032125361725630075
11834,2019-07-31,36.79333114624024,37.4466667175293,36.54333114624024,37.3033332824707,18633900.0,-0.014992005679766218,1.2677813849704382,-100.0,27.707873913607543,51.468082363507456,0.8192542773981373,0.922997577971195,-0.752881092239484,-2.3660753184041994,36.57118132115182,0.9033355712890554,0.32114198495776236,-0.8936687469482365,-1.7176467183232518,-0.06969077557322123,-1.3056577326357441,-0.48167976126072887,1.4029292182684259,20.215617625738393,-29.421562295761415,0.4119889856875085,7,0.6966686248779226,0.5983352661132741,-0.7708320617675852,-1.6733322143554759,1.450000762939446,2,0.02119956442361537,1.147054863682262,37.35333251953125,1.8705872849180063,37.42333221435547,-1.0266725667768135,37.67333221435547,0.02119956442361537
11835,2019-08-01,36.459999084472656,37.38999938964844,36.43999862670898,36.77333450317383,22365000.0,-0.009059578227443188,-4.377317139001174,0.6143806004757217,18.401958515928186,45.038167153406235,0.9761975276476917,1.2428686260717186,-0.339437579886372,-1.995366126451934,35.4110543342418,0.9500007629394602,0.1757539183465724,-1.1780008316040025,-2.1643780377729698,-0.1916236254350352,-1.6711894346884861,-0.6848122285195188,1.6370855269399058,1.4925713049399774,-40.71993115041055,0.49318860308448376,8,0.8166675567626953,0.9316673278808594,-0.3883323669433594,-1.2816658020019531,2.316669464111328,3,0.04296954205845083,1.2677813849704382,36.79333114624024,1.147054863682262,37.35333251953125,1.8705872849180063,37.42333221435547,0.04296954205845083
11836,2019-08-02,36.46666717529297,36.71333312988281,36.04999923706055,36.58000183105469,16970100.0,0.00018288784936237867,2.4912562491216095,0.36170394088070223,14.68360774951688,39.47135089303269,0.8206817651324627,1.2316134269945564,-0.2761930081280397,-1.9636533870885344,34.45998257261629,0.6633338928222656,0.01318660453613063,-1.1283327102661147,-2.239006058213022,-0.017659362319207617,-1.6836693842395718,-0.5729960362926576,1.4978505573433054,25.8799863523926,-9.100867314082684,0.5553366739734547,8,0.4483318328857422,0.8066654205322266,-0.3750009536743164,-1.2883338928222656,2.2166671752929688,4,0.04442410171726219,-4.377317139001174,36.459999084472656,1.2677813849704382,36.79333114624024,1.147054863682262,37.35333251953125,0.04442410171726219
11837,2019-08-05,35.27333450317383,36.0,35.1966667175293,36.0,22710000.0,-0.032723930223260256,1.2110125937708343,6.41167956916863,10.302007795388818,34.68184882918811,1.8419217438717794,2.3650588414747773,0.9786031431028874,-0.7420021375901058,33.65135393552177,1.2700004577636719,-0.2013703326330898,-2.206665420532225,-3.727381215227986,-0.6859496258364643,-2.9670233178801055,-1.4463075231843447,2.4997313799048726,3.3774348098617466,-25.268824215352407,0.7603578973478817,8,1.2149982452392578,1.5733318328857422,0.8349981307983398,-0.095001220703125,3.3999977111816406,0,0.08334904165197221,2.4912562491216095,36.46666717529297,-4.377317139001174,36.459999084472656,1.2677813849704382,36.79333114624024,0.08334904165197221
11838,2019-08-06,35.75666809082031,35.9466667175293,35.1966667175293,35.39666748046875,21049200.0,0.013702520457854472,1.0270328786613467,-0.4954144815240615,20.7968543829909,31.70805710899879,1.2367753256672032,1.828178127345602,0.5549125264016723,-1.189608014279088,32.629088741403464,0.75,-0.37651305168227367,-1.6298318862915053,-3.331735160008577,0.07207138742556651,-2.480783523150045,-0.7788802494329659,1.707229892392462,24.88894992404514,0.681273965362454,0.8509516368585368,8,0.7316646575927734,1.0899982452392578,0.40166473388671875,-0.5783348083496094,3.216663360595703,1,0.08054434059971438,1.2110125937708343,35.27333450317383,2.4912562491216095,36.46666717529297,-4.377317139001174,36.459999084472656,0.08054434059971438
11839,2019-08-07,36.06666564941406,36.21333312988281,35.30666732788086,35.67333221435547,21835500.0,0.008669643318174103,1.6407675299712232,1.0925910227609885,25.598780210978973,28.78977670834304,0.8137838052396162,1.4679543491775036,0.3120762987586687,-1.462776986795859,31.249970512984582,0.9066658020019531,-0.5058792403703336,-1.2401676177978516,-3.03480758212212,0.554472346526417,-2.1374875999599823,-0.34284763563572085,1.1251645819166924,39.66561675499027,19.017227068140535,0.8973199821621326,8,0.42166709899902344,0.7800006866455078,0.09166717529296875,-0.8883323669433594,3.0766677856445312,2,0.06691314124463488,1.0270328786613467,35.75666809082031,1.2110125937708343,35.27333450317383,2.4912562491216095,36.46666717529297,0.06691314124463488
11840,2019-08-08,36.17333221435547,36.27999877929688,35.92333221435547,36.003334045410156,13123200.0,0.002957483399720351,-1.1616035511167029,0.4321986228299874,29.082408135805593,26.209194092557443,0.5741485747725079,1.2854265924786432,0.27841900364535377,-1.5382205774477455,29.618975597918162,0.35666656494141336,-0.588967236340018,-1.0435010910034208,-2.8775122143106486,0.790510032303807,-1.9605066526570383,-0.12649552934980335,0.7790783953191109,64.39553806104355,40.54474760916357,0.9170055616536156,8,0.2550010681152344,0.6733341217041016,-0.0149993896484375,-0.9949989318847656,2.3500022888183594,3,0.05722446808488191,1.6407675299712232,36.06666564941406,1.0270328786613467,35.75666809082031,1.2110125937708343,35.27333450317383,0.05722446808488191
11841,2019-08-09,35.7599983215332,36.1533317565918,35.56999969482422,36.02000045776367,12580500.0,-0.011426480988064314,1.2151931740812099,-1.5294408042366034,28.725020985229037,24.323291471341328,0.7683324154276292,1.588006893515633,0.7607123504402509,-1.0967614700968085,27.78627715496077,0.60333251953125,-0.6718235377955892,-1.3348348617553683,-3.2174508539444417,0.5477811304337052,-2.276142857849905,-0.3935268656608315,0.981723021083944,51.99990140463153,26.006720694088997,0.9413079960945351,8,0.5716686248779297,1.0866680145263672,0.42833518981933594,-0.5516643524169922,3.076667785644524,4,0.08435879106946897,-1.1616035511167029,36.17333221435547,1.6407675299712232,36.06666564941406,1.0270328786613467,35.75666809082031,0.08435879106946897
11842,2019-08-12,35.07333374023437,35.61333465576172,34.946666717529304,35.57333374023437,17605200.0,-0.01920203057966463,1.2988477019809246,1.9230611226855248,26.062705654737655,22.373468593798176,1.2142892958986309,2.1275221332171625,1.5178385581146117,-0.37923900443644243,26.02622439945509,0.8133316040038991,-0.7999478961985318,-1.858832740783697,-3.8522423306638274,0.1345768490964332,-2.8555375357237622,-0.862127945843632,1.4829810473722347,9.500035762819905,-17.277869622971643,0.9967047949400651,8,1.123332977294929,1.6483325958252024,1.1149997711181712,0.13500022888184304,3.9799995422363352,0,0.10292721636011337,1.2151931740812099,35.7599983215332,-1.1616035511167029,36.17333221435547,1.6407675299712232,36.06666564941406,0.10292721636011337
11843,2019-08-13,35.8033332824707,36.03666687011719,34.950000762939446,35.08333206176758,20025900.0,0.020813520255672735,-1.2027079273761851,-1.44000244140625,36.048634291112876,23.30021974685432,0.26965777100406996,1.269659718750411,0.86264807358274,-1.0760578663244331,24.282780855304132,1.0866661071777415,-0.9465660149408919,-1.0063331604003878,-2.9585865944926653,0.9459202736918897,-1.982459877446523,-0.0302064433542526,0.5276307753250791,64.25005364423092,34.071165200888416,0.9761267170461382,8,0.36499977111816406,0.9183330535888672,0.47333335876464844,-0.5066661834716797,3.2333335876464844,1,0.08016010434676257,1.2988477019809246,35.07333374023437,1.2151931740812099,35.7599983215332,-1.1616035511167029,36.17333221435547,0.08016010434676257
11844,2019-08-14,35.400001525878906,36.02000045776367,35.04666519165039,35.15999984741211,27938400.0,-0.011265201298708893,-3.1713982098336535,0.333335099393888,32.740829789314375,24.893427666119457,0.5079804074750243,1.5309601725514597,1.3311969295265058,-0.637402434275046,22.445119455638597,0.9733352661132812,-1.080934243278378,-1.269664955139163,-3.2036148188095197,0.6642849085311937,-2.236639886974345,-0.3026900233039811,0.7371609042795697,34.00014305128335,2.1112681216459066,0.9669749318351785,8,0.42999839782714844,1.321664810180664,1.0183305740356445,-0.0283355712890625,3.5933303833007812,2,0.10094151896928172,-1.2027079273761851,35.8033332824707,1.2988477019809246,35.07333374023437,1.2151931740812099,35.7599983215332,0.10094151896928172
11845,2019-08-15,37.563331604003906,37.88000106811523,36.72000122070313,37.5099983215332,59438700.0,0.061111016521948835,2.37861305393682,0.2222204561710244,49.28663597753334,28.738208580343507,-1.6565913596602684,-0.7227177041521102,-0.7604208060672306,-2.7518850997761106,20.724192224652626,2.479999542236321,-1.1634293728478085,0.9274986267089815,-0.9121558292528746,2.7671530826708377,0.0076713987280569995,1.847325854689906,-2.6166648864746023,89.20445383090859,57.428779423420025,0.9198272279809273,8,-1.1499977111816406,-0.8416652679443359,-1.10333251953125,-2.153331756591797,1.6433372497558665,3,0.042062345473272034,-3.1713982098336535,35.400001525878906,-1.2027079273761851,35.8033332824707,1.2988477019809246,35.07333374023437,0.042062345473272034
11846,2019-08-16,37.663333892822266,38.310001373291016,37.35333251953125,38.026668548583984,32895600.0,0.002662231611205046,1.057351698565182,-6.81253129246835,51.587314001817525,33.32546482550225,-1.75338216330816,-0.8923620057724264,-0.7934848709618763,-2.8027609651229284,18.838039223166824,0.9566688537597656,-1.152139211868608,1.0426675796508817,-0.7553195037405871,2.8406546630423506,0.14367403795515088,1.9416611213466126,-2.658000488281246,80.77302598000627,47.91586237869679,0.8989935416957328,8,-1.0349998474121094,-0.9416675567626953,-0.9550008773803711,-2.198333740234375,1.8033332824707031,4,0.022833894970605728,2.37861305393682,37.563331604003906,-3.1713982098336535,35.400001525878906,-1.2027079273761851,35.8033332824707,0.022833894970605728
11847,2019-08-19,37.936668395996094,38.2599983215332,37.86666870117188,38.11666870117188,21534300.0,0.007257310357910773,-1.4583124716878315,0.495411880813912,53.756995936337596,36.987702775874105,-1.7983035154584215,-1.2012971060487274,-1.0055335004536659,-3.0189729879873966,18.353554273286143,0.5966644287109375,-1.0726089141854445,1.299501991271974,-0.5421116202560796,3.1411156028000278,0.3786951855079508,2.2203087970359974,-2.799148272705075,88.88890150362626,53.08974961254457,0.9208068057640258,8,-1.3083343505859375,-1.2150020599365234,-0.9566679000854492,-2.333333969116211,1.5533332824707031,0,0.023723688695779677,1.057351698565182,37.663333892822266,2.37861305393682,37.563331604003906,-3.1713982098336535,35.400001525878906,0.023723688695779677
11848,2019-08-20,37.349998474121094,38.01333236694336,37.33666610717773,37.95333480834961,18336900.0,-0.015464455543410804,-1.1481432143916521,3.3518628406729487,53.572962355926514,40.09594523642383,-1.0748871730571352,-0.6489495036002566,-0.3788204314480339,-2.3775863643047757,18.19310448732911,0.6766662597656321,-0.9961203525368347,0.7134988784790011,-1.1270169894200706,2.5540147463780727,-0.20675905547053475,1.6337568124285369,-2.085579100830074,70.58216359776682,31.45637783933995,0.9202579339495374,8,-0.7216644287109375,-0.6283321380615234,-0.22083187103271484,-1.694997787475586,2.0833358764648438,1,0.04560468214020963,-1.4583124716878315,37.936668395996094,1.057351698565182,37.663333892822266,2.37861305393682,37.563331604003906,0.04560468214020963
11849,2019-08-21,37.34000015258789,38.02333450317383,37.29333114624024,37.99333190917969,24469200.0,-0.0002676926892013487,1.0467280223746707,1.0828649287751089,55.89286690464257,43.07488509962794,-0.966957389027236,-0.6729273465699208,-0.3325828304817975,-2.314502906629997,18.001891650782394,0.7300033569335866,-0.7499708941111152,0.703167152404788,-1.1378825458608546,2.5442168506704306,-0.21735769672803684,1.6236920015376128,-1.95375749929687,38.99363977265339,-4.6903906139865015,0.9205248491328226,8,-0.7116661071777344,-0.6483325958251953,0.022500038146972656,-1.6166667938232422,2.1433334350585866,2,0.045438315763148385,-1.1481432143916521,37.349998474121094,-1.4583124716878315,37.936668395996094,1.057351698565182,37.663333892822266,0.045438315763148385
11850,2019-08-22,37.3033332824707,37.5966682434082,37.11666870117188,37.400001525878906,17986200.0,-0.000981972950384269,-1.0425625167401518,0.14796195414177862,55.58025753038486,46.05880027131192,-0.8416518531623964,-0.679222928789379,-0.26881208705435,-2.225968701864666,17.708957354082493,0.479999542236321,-0.5576338449320701,0.6716669082641573,-1.160846474330917,2.5041802908592317,-0.2445897830333763,1.587923599561691,-1.8001402803796793,15.642292016302543,-29.042423324468267,0.9162566912975358,8,-0.6749992370605469,-0.6116657257080078,0.1916666030883789,-1.5799999237060547,2.2566680908203125,3,0.04530422560128522,1.0467280223746707,37.34000015258789,-1.1481432143916521,37.349998474121094,-1.4583124716878315,37.936668395996094,0.04530422560128522
11851,2019-08-23,36.94333267211914,37.3033332824707,36.709999084472656,37.20666885375977,18710100.0,-0.009650628474017098,1.598553194333066,2.724122962787651,62.53125801487558,50.11086164466058,-0.3309454185086196,-0.3970743762374127,0.11649481806071549,-1.8109838524795805,16.750131944352354,0.5933341979980469,-0.4018606072912192,0.3481662750244112,-1.4251104038797564,2.121442953928579,-0.5384720644276726,1.234804614476495,-1.327867335180116,15.053787257920423,-33.41615497842294,0.886638339452084,8,-0.31333160400390625,-0.2516651153564453,0.6066665649414062,-1.2199993133544922,2.3400001525878906,4,0.06126507864702613,-1.0425625167401518,37.3033332824707,1.0467280223746707,37.34000015258789,-1.1481432143916521,37.349998474121094,0.06126507864702613
11852,2019-08-26,37.33000183105469,37.42333221435547,37.073333740234375,37.186668395996094,17807100.0,0.010466547844162566,1.121240145192241,-0.5442982964422151,61.97970038549746,52.992091210703315,-0.40660098526751653,-0.8338458282667887,-0.24436644500120508,-2.1411927355647222,15.736250574978532,0.4799995422363281,-0.25820847241503486,0.739501953125,-1.0250682089879746,2.5040721152379746,-0.14278312793148729,1.6217870341814873,-1.6067550526615832,47.208255998698746,-4.06918629956138,0.8822850810564884,8,-0.6516685485839844,-0.7016677856445312,0.29833126068115234,-1.606668472290039,1.3766670227050852,0,0.05723721509332469,1.598553194333066,36.94333267211914,-1.0425625167401518,37.3033332824707,1.0467280223746707,37.34000015258789,0.05723721509332469
11853,2019-08-27,37.473331451416016,37.60333251953125,37.16999816894531,37.473331451416016,17201100.0,0.003839528886443677,2.3333137709439833,0.0,60.98958050832049,56.13084129059288,-0.3219899924305807,-1.020021516873193,-0.36065766215170925,-2.2315520322863307,14.841745126553512,0.4333343505859375,-0.0638386636392454,0.8768316268920913,-0.8994370987300755,2.653100352514258,-0.01130273591898856,1.764965989703171,-1.646614489226998,58.121661540070235,5.153349117569469,0.8881343628110826,8,0.03666877746582031,-0.8449974060058594,0.15666770935058594,-1.7499980926513672,1.2966690063476562,1,0.053816144680527866,1.121240145192241,37.33000183105469,1.598553194333066,36.94333267211914,-1.0425625167401518,37.3033332824707,0.053816144680527866
11854,2019-08-28,37.573333740234375,37.69333267211914,37.22666549682617,37.426666259765625,16113000.0,0.002668625525008572,1.4138039896608197,100.0,60.948916868638754,57.426650278493476,-0.09083709255837391,-1.115799395202714,-0.43716758427394353,-2.2812968054303013,15.664255806503768,0.46666717529296875,0.23277119128142942,0.9378337860107422,-0.8901309728948092,2.7657985449162936,0.02385140655796647,1.851816165463518,-1.6472854016012803,87.79672194743478,34.775440285707624,0.9139823794527753,8,-0.06333351135253906,-0.9449996948242188,-0.0058345794677734375,-1.8500003814697266,1.8133316040039062,2,0.049503209462615105,2.3333137709439833,37.473331451416016,1.121240145192241,37.33000183105469,1.598553194333066,36.94333267211914,0.049503209462615105
11855,2019-08-29,38.026668548583984,38.1966667175293,37.77000045776367,38.06666564941406,15811500.0,0.01206533366146778,1.8444489655786274,-0.2727059925093633,67.61660519668415,59.207682633478655,-0.5269502084289144,-1.5238751536894029,-0.8609355490357586,-2.683356735672774,16.77052703985207,0.6233329772949219,0.4618023749212412,1.3128351211547837,-0.615007351729318,3.2406775940388854,0.3489138847127293,2.276756357596838,-2.005262088564571,88.56515301972436,33.951729988224926,0.9639212364420525,8,-0.5416698455810547,-1.3983345031738281,-0.40916919708251953,-2.2766685485839844,1.0499992370605469,3,0.038306406915489255,1.4138039896608197,37.573333740234375,2.3333137709439833,37.473331451416016,1.121240145192241,37.33000183105469,0.038306406915489255
11856,2019-08-30,38.08666610717773,38.459999084472656,37.96666717529297,38.33333206176758,17115900.0,0.0015777758316399826,-1.0274032733429486,6.1670958512162,75.94717586518834,61.673258181128745,-0.5817615063375499,-1.5349830058015144,-0.8975816726922119,-2.6883358889506184,17.27202548846245,0.4933319091796875,0.7762143257841814,1.291832733154287,-0.7263007158076817,3.3099661821162556,0.28276600867329904,2.300899457635275,-1.9737158506274497,73.07692307692257,12.229983104578722,1.009066724480985,8,-0.501667022705071,-1.3833332061767507,-0.4691667556762624,-2.3366661071777273,1.1066665649414134,4,0.03868375514851441,1.8444489655786274,38.026668548583984,1.4138039896608197,37.573333740234375,2.3333137709439833,37.473331451416016,0.03868375514851441
11857,2019-09-03,38.21333312988281,38.436668395996094,37.83000183105469,37.893333435058594,17828100.0,0.0033257576903329422,-1.7164403450337347,-1.2972998051405398,73.15822387159162,63.84939834953597,-0.7432133351774439,-1.5073837752894121,-1.007648053062681,-2.763532753698499,16.38790411762732,0.6066665649414062,0.8300392236736869,1.2714998245239286,-0.7079259604618073,3.2509256095096646,0.28178693203106064,2.2612127170167966,-1.9595599436571902,80.8786217419847,19.6168823383913,0.9897128924928675,9,-0.6283340454101562,-1.510000228881836,-0.5958337783813477,-2.4433345794677734,1.4300003051757812,1,0.02800068999967653,-1.0274032733429486,38.08666610717773,1.8444489655786274,38.026668548583984,1.4138039896608197,37.573333740234375,0.02800068999967653
11858,2019-09-04,38.63666534423828,38.6533317565918,38.27333450317383,38.563331604003906,17348700.0,0.011078128487682859,6.124955296473786,0.22916815678420713,80.98273089377813,66.63716101499548,-1.0782249824357564,-1.7959714072597421,-1.4103003851267744,-3.1387974416559743,15.552302828541132,0.4399986267089844,0.8684333057222346,1.5508321762084947,-0.483826487886553,3.5854908403035424,0.5335028441609708,2.5681615082560185,-2.250518604117836,98.83179319343729,32.71211523056151,1.0173293320475238,9,-0.9549999237060547,-1.8366661071777344,-1.034165382385254,-2.866666793823242,1.2333335876464915,2,0.0018118413920504839,-1.7164403450337347,38.21333312988281,-1.0274032733429486,38.08666610717773,1.8444489655786274,38.026668548583984,0.0018118413920504839
11859,2019-09-05,38.47999954223633,39.31999969482422,38.42333221435547,39.223331451416016,17479200.0,-0.004054847917285831,-1.0933873625150288,-10.136287973366626,64.24870527767598,67.6003218758056,-0.830142804182934,-1.5275528865260384,-1.2287608035375968,-2.938532148609724,15.554122475232484,0.89666748046875,0.8627846350115789,1.2734996795654325,-0.7926693587679736,3.3396687178988387,0.240415160398733,2.306584198732132,-1.912478000798174,45.806415093410905,-16.674699074793523,1.0330845191667029,9,-0.4650001525878906,-1.3466663360595703,-0.8774995803833008,-2.5799999237060547,1.6000022888183594,3,0.007536406418327424,6.124955296473786,38.63666534423828,-1.7164403450337347,38.21333312988281,-1.0274032733429486,38.08666610717773,0.007536406418327424
11860,2019-09-06,38.24333190917969,38.58333206176758,38.20666885375977,38.47999954223633,13039200.0,-0.006150406337631864,-1.4301342554422718,0.31838756029970233,58.64807401567816,67.1688569870059,-0.4985409170561397,-1.1888053426947636,-0.9634389679716406,-2.6638290923529837,15.572190870094287,0.3766632080078054,0.8991992779905331,0.9333320617675795,-1.122281521488091,2.98894564502325,-0.09447472986025218,1.9611388533954113,-1.4005625524029242,27.740313471277076,-31.087471081470376,1.0278067916278353,9,-0.046665191650390625,-1.1099987030029297,-0.8024988174438477,-2.343332290649414,1.4799995422363281,4,0.029896281991689033,-1.0933873625150288,38.47999954223633,6.124955296473786,38.63666534423828,-1.7164403450337347,38.21333312988281,0.029896281991689033
11861,2019-09-09,38.776668548583984,38.86999893188477,38.13333129882813,38.16666793823242,17921100.0,0.0139458727254953,-1.1773195178875904,-2.577456843055399,61.62360182218398,67.12929047997106,-0.831959672583551,-1.564779898938994,-1.4606884257572545,-3.158304050645853,15.166773431355784,0.7366676330566406,0.9348680527374142,1.3158351898193388,-0.7032811673627819,3.3349515470014595,0.306277011228282,2.3253933684103956,-1.6861761580024748,63.53477011935668,8.157995413849775,1.0095581785910588,9,-0.5316696166992188,-1.6433353424072266,-1.4425020217895508,-2.8200016021728516,1.0666656494140625,0,0.007736591313528551,-1.4301342554422718,38.24333190917969,-1.0933873625150288,38.47999954223633,6.124955296473786,38.63666534423828,0.007736591313528551
11862,2019-09-10,38.68333435058594,38.98666763305664,38.49333190917969,38.663333892822266,14572200.0,-0.0024069679395254395,-1.740720333146133,0.0327876028716512,71.3675433126704,68.28239745823217,-0.5883369450763709,-1.2512803777436048,-1.3357985223420883,-3.0274804789081884,13.984188024091077,0.4933357238769531,0.9806738930771672,1.0420009613037138,-0.7056407958817772,2.7896427184892048,0.1681800827109683,1.9158218398964593,-1.3698912295801549,46.34850423366454,-6.81139531930846,0.873820878592746,9,-0.4100017547607422,-1.5500011444091797,-1.5891685485839844,-2.7016677856445312,1.1233329772949219,1,0.013183928689060265,-1.1773195178875904,38.776668548583984,-1.4301342554422718,38.24333190917969,-1.0933873625150288,38.47999954223633,0.013183928689060265
11863,2019-09-11,38.67333221435547,38.900001525878906,38.40666580200195,38.66666793823242,15852300.0,-0.0002585644799856235,1.1449244114208,0.33320617966812893,71.36745605465765,69.44001292334538,-0.4360713487597252,-1.070105596849615,-1.2951032021774722,-2.979773001743567,13.600187086690463,0.4933357238769531,1.010330513452928,0.8884988784790053,-0.6864783556615777,2.4634761126195883,0.10101026140871738,1.6759874955492933,-1.1592334359678418,45.50562881335195,-9.055994247310252,0.7874886170702904,9,-0.12833213806152344,-1.539999008178711,-2.0058326721191406,-2.6583328247070312,1.2733345031738281,2,0.025081914724251808,-1.740720333146133,38.68333435058594,-1.1773195178875904,38.776668548583984,-1.4301342554422718,38.24333190917969,0.025081914724251808
11864,2019-09-12,38.973331451416016,39.02333450317383,38.63333129882813,38.88333129882813,13422900.0,0.007757263723687791,3.1051617177617756,13.504865483685252,74.67973508380669,70.22480513302565,-0.577306506226769,-1.147507139979652,-1.5708215012947733,-3.235628487409201,13.24522302265364,0.390003204345696,1.033361785374467,1.0098316192626982,-0.1927357036470312,2.2123989421724275,0.4085479578078335,1.6111152807175628,-1.2786425813847302,94.38169980583685,33.455482262053366,0.601283661454864,9,-0.3983306884765625,-1.8399982452392578,-2.3058319091796875,-2.958332061767578,0.7400016784667969,3,0.02300720639154341,1.1449244114208,38.67333221435547,-1.740720333146133,38.68333435058594,-1.1773195178875904,38.776668548583984,0.02300720639154341
11865,2019-09-13,39.143333435058594,39.39666748046875,38.98333358764648,39.0533332824707,16915800.0,0.004362008001663975,-2.594214917154402,1.000000000000079,84.44670087144539,71.16919680038755,-0.6395023198532073,-1.2575451557865094,-1.721803520946068,-3.3637756824284395,13.823888908227518,0.4233360290527344,1.0687309327167043,1.1008335113525405,-0.1950182686330777,2.3966852913381587,0.45290762135973495,1.748759401345346,-1.2861134825480178,79.9472183974683,12.67240652527748,0.6479258899928073,9,-0.529998779296875,-1.9716663360595703,-2.4758338928222656,-3.1283340454101562,0.7700004577636719,4,0.023929193397646875,3.1051617177617756,38.973331451416016,1.1449244114208,38.67333221435547,-1.740720333146133,38.68333435058594,0.023929193397646875
11866,2019-09-16,38.52333450317383,39.05666732788086,38.459999084472656,38.8466682434082,18270900.0,-0.015839196038666126,-1.6518318837631183,-3.5925910227609883,67.41242439726545,70.53077463657353,0.05470478108677668,-0.6006070927766274,-1.085943365659844,-2.707550578343792,13.610982197366111,0.6833343505859375,1.0899995002449572,0.43783454895019247,-0.8621092701501922,1.7377783680505772,-0.21213736059999633,1.0878064585003813,-0.481380847308273,11.784697310065004,-55.63130562247215,0.6499719095501919,9,0.24166488647460938,-1.3516674041748047,-1.8858346939086914,-2.5083351135253906,1.3366661071777344,0,0.031149872245439303,-2.594214917154402,39.143333435058594,3.1051617177617756,38.973331451416016,1.1449244114208,38.67333221435547,0.031149872245439303
11867,2019-09-17,38.83666610717773,38.89666748046875,38.41666793823242,38.43999862670898,13813500.0,0.00813355354734635,-1.1654333310388247,-1.2268050967437472,68.95272398673796,69.19410720245796,-0.1798183412086658,-0.8886158003744526,-1.387397779163301,-2.9824130526119887,13.359159419974487,0.4799995422363281,1.0356061967478496,0.7061662673950124,-0.6337792258793726,2.0461117606693975,0.0361935207578199,1.376139014032205,-0.6321467923597908,43.43430062075351,-24.118148820619687,0.6699727466371933,9,-0.07166671752928977,-1.6649990081787038,-2.2474994659423757,-2.8216667175292898,0.946666717529304,1,0.025920558887372325,-1.6518318837631183,38.52333450317383,-2.594214917154402,39.143333435058594,3.1051617177617756,38.973331451416016,0.025920558887372325
11868,2019-09-18,39.0533332824707,39.07666778564453,38.72666549682617,38.97000122070313,11868000.0,0.005578933441275247,4.3846063558203,0.2100803969841335,69.9281611704603,69.82515785721176,-0.37008382789624505,-1.023611560190993,-1.591144544662228,-3.1483690919925778,13.979086650684156,0.3500022888183594,0.9369827607160275,0.8376667022705107,-0.509906387333821,2.1852397918748423,0.1638801574683484,1.511453247072673,-0.7057561877746679,64.96588179882524,-0.024737412773319534,0.6737865448021652,9,-0.2883338928222656,-1.8799991607666016,-2.5941667556762695,-3.0383338928222656,0.64666748046875,2,0.019289878279053152,-1.1654333310388247,38.83666610717773,-1.6518318837631183,38.52333450317383,-2.594214917154402,39.143333435058594,0.019289878279053152
11869,2019-09-19,39.03666687011719,39.27000045776367,38.92333221435547,39.13333129882813,10141800.0,-0.00042676030322352787,-1.1443369513921662,-1.1599908445870462,65.41196960506846,70.57670181158848,-0.29742782971331394,-0.9205129852828762,-1.5625595777944028,-3.0807332733207815,14.778503240316196,0.3466682434082031,0.8666770257409695,0.7361669540405273,-0.5927894023970808,2.0651233104781355,0.07168877582172684,1.4006451322593279,-0.6199989318847656,63.26522668265208,1.2047174659057234,0.6644781782188026,9,-0.27166748046875,-1.8150005340576172,-2.5916671752929688,-3.02166748046875,0.6433334350585938,3,0.023311412586527025,4.3846063558203,39.0533332824707,-1.1654333310388247,38.83666610717773,-1.6518318837631183,38.52333450317383,0.023311412586527025
11870,2019-09-20,38.99333190917969,39.21333312988281,38.93333435058594,39.11666870117188,33997200.0,-0.0011101091464003066,-1.3013732990531135,1.2759273875295771,63.90589182427625,70.83028958959872,-0.15256069197395306,-0.7842866365212373,-1.517665043127252,-2.9929760888935633,15.882964702999477,0.279998779296875,0.710534881934592,0.6083320617675767,-0.6675134861216847,1.8841776096568381,-0.029590712177054,1.2462548357122074,-0.4590640258789094,67.57787354266505,6.625385819337993,0.637922773944632,9,-0.09166526794433594,-0.9399986267089844,-2.717498779296875,-2.844999313354492,0.7466697692871094,4,0.018464726799445996,-1.1443369513921662,39.03666687011719,4.3846063558203,39.0533332824707,-1.1654333310388247,38.83666610717773,0.018464726799445996
11871,2019-09-23,39.20666885375977,39.47000122070313,38.85333251953125,38.86999893188477,15487500.0,0.005471113499020186,-2.333319586778474,-2.7296795744152824,64.84063234132486,70.10507725944922,-0.3335655837005618,-0.8636456233023253,-1.7342386123912306,-3.15232217890874,17.38484207171172,0.6166687011718821,0.7138081401566794,0.7085021972656307,-0.42217668803865394,1.8391810825699153,0.14316275461349193,1.2738416399177694,-0.5689130187988383,75.00009053870546,15.883712614158839,0.565339442652141,9,-0.26833534240723367,-1.116668701171882,-2.6391687393188548,-3.0516700744628977,-0.15666961669922586,0,0.01802410303457158,-1.3013732990531135,38.99333190917969,-1.1443369513921662,39.03666687011719,4.3846063558203,39.0533332824707,0.01802410303457158
11872,2019-09-24,39.46666717529297,39.95333480834961,39.33666610717773,39.41666793823242,21819300.0,0.00663148207012898,-4.87295416976952,0.14851114938361132,63.03664256423653,69.1794313160691,-0.526086451647167,-1.0069918593220777,-1.9986025690696607,-3.3551519469642344,19.32859815439098,0.7466659545898366,0.7673327815866813,0.8616672515869155,-0.20630498132661756,1.9296394845004485,0.32768113513014896,1.395653368043682,-0.7123969863281232,60.32609371695836,5.975951385106697,0.5339861164567655,9,-0.2816658020019531,-1.135000228881836,-2.7916669845581055,-3.1183338165283203,-0.09999847412108664,1,0.009966218665274917,-2.333319586778474,39.20666885375977,-1.3013732990531135,38.99333190917969,-1.1443369513921662,39.03666687011719,0.009966218665274917
11873,2019-09-25,39.4900016784668,39.573333740234375,39.27000045776367,39.4900016784668,13840800.0,0.0005912458498253947,2.640054932478828,0.0,66.55735408521377,68.27694453844765,-0.4709155976572603,-0.9185926694291808,-2.0237574410311083,-3.325551659248177,21.078229652051437,0.3033332824707031,0.7704660147448976,0.7841682434082031,-0.21234028385602244,1.7806767706724287,0.28591397977609034,1.282422507040316,-0.6366691589355469,57.87889401752676,2.3469021529674023,0.4982542636321141,9,-0.30500030517578125,-1.158334732055664,-2.8150014877319336,-2.875001907348633,-0.4033355712890696,2,0.007427985155042061,-4.87295416976952,39.46666717529297,-2.333319586778474,39.20666885375977,-1.3013732990531135,38.99333190917969,0.007427985155042061
11874,2019-09-26,39.43333435058594,39.849998474121094,39.39666748046875,39.599998474121094,11960700.0,-0.0014349791205949813,-2.7777919064119274,-100.0,70.73167489858524,66.75305276368543,-0.3823421665043867,-0.7540969709313714,-1.967887139147571,-3.2177641040524207,22.899131180310743,0.45333099365234375,0.7510848782393751,0.6345008850097642,-0.2588206311209831,1.5278224011405115,0.18784012694439411,1.0811616430751343,-0.404001464843752,52.72732947471728,-6.059045043058767,0.44666075806537237,9,-0.24833297729492188,-1.1016674041748047,-2.758334159851074,-2.711668014526367,-0.22666549682616477,3,0.00676246167728789,2.640054932478828,39.4900016784668,-4.87295416976952,39.46666717529297,-2.333319586778474,39.20666885375977,0.00676246167728789
11875,2019-09-27,39.48333358764648,39.74333190917969,39.25,39.73666763305664,10304100.0,0.0012679434261382294,2.7000457770656903,1.5200274662394566,64.80439605403632,66.46327183665996,-0.42358493915997286,-0.7266255678045539,-2.0194083860105465,-3.2096594449721962,24.022526478621625,0.4933319091796875,0.7362981867624612,0.6116668701171832,-0.2536677386531707,1.4770014788875372,0.17899956573200626,1.0443341745023602,-0.3061603942871045,57.272705204275965,-0.8753129101205985,0.4326673043851767,9,-0.29833221435546164,-1.1516666412353445,-2.8233327865600515,-2.761667251586907,-0.2933349609375,4,0.004981005899431956,-2.7777919064119274,39.43333435058594,2.640054932478828,39.4900016784668,-4.87295416976952,39.46666717529297,0.004981005899431956
11876,2019-09-30,39.560001373291016,39.813331604003906,39.52000045776367,39.55666732788086,10204200.0,0.0019417759008202307,-6.652005174644243,-0.01316066857400957,68.49503366420777,66.41241735637884,-0.3774276901406708,-0.7243954476757679,-2.087926939488014,-3.221865270208923,24.90818018012458,0.329998016357429,0.6813951618164822,0.6146678924560547,-0.21958080568297333,1.4489165905950827,0.19754354338653712,1.0317922415255723,-0.3100013732910156,44.075932203389826,-14.921685628285147,0.41712434906951457,9,-0.220001220703125,-1.2283344268798828,-2.90000057220459,-2.8383350372314453,0.059997558593757105,0,0.004550058112417377,2.7000457770656903,39.48333358764648,-2.7777919064119274,39.43333435058594,2.640054932478828,39.4900016784668,0.004550058112417377
11877,2019-10-01,39.28333282470703,39.70333480834961,39.2400016784668,39.61666870117188,11187900.0,-0.006993643553581341,-1.2063578564940962,-99.97940503432707,61.56761980821426,65.48346831612926,-0.03434846125645663,-0.3830966289660438,-1.7945503806578245,-2.877644122396873,25.851710060068783,0.4633331298828125,0.5720595506744104,0.2844993591308622,-0.4869702984181856,1.05596901667991,-0.1012354696436617,0.6702341879053861,0.6700019836425781,7.103503911648645,-51.386567695152564,0.3857348287745247,10,0.12000083923339844,-0.7699985504150391,-2.6224985122680664,-2.561666488647461,0.5499992370605469,1,-0.00593976047520417,-6.652005174644243,39.560001373291016,2.7000457770656903,39.48333358764648,-2.7777919064119274,39.43333435058594,-0.00593976047520417
11878,2019-10-02,38.70666885375977,39.18333435058594,38.53666687011719,39.13333129882813,17833500.0,-0.01467960912381061,1.455690518096877,1.2799775697511802,45.42341766682303,63.262518100768666,0.5453155814320709,0.20983930061735379,-1.1996902873231718,-2.2487090798601628,26.087934685221192,0.7466659545898438,0.5568118350417137,-0.29566478729247336,-1.060825271619187,0.4694956970342403,-0.6782450294558302,0.08691545487088348,1.2323992919921807,12.944330519748886,-39.311788687591466,0.38258024216335684,10,0.5383319854736257,-0.1450023651123118,-2.053335189819343,-1.9850025177002024,1.3699989318847585,2,0.01705132130862763,-1.2063578564940962,39.28333282470703,-6.652005174644243,39.560001373291016,2.7000457770656903,39.48333358764648,0.01705132130862763
11879,2019-10-03,38.77000045776367,38.93333435058594,38.19333267211914,38.62666702270508,15619500.0,0.0016361936038251645,2.1489351340822025,-0.33594106234409504,43.34917655565534,60.97843862647745,0.4919088424721849,0.17849957067831212,-1.2427474642840721,-2.248119419328212,25.371824082036188,0.7400016784667969,0.5102464836305245,-0.24683322906493999,-0.9806661317288388,0.4869996735989588,-0.6137496803968858,0.12008322226700585,1.1129716369628895,35.59680036169005,-12.613096240689195,0.3669164513319478,10,0.3033332824707031,-0.18000030517578125,-1.7008333206176758,-2.0483341217041016,1.0433311462402344,3,0.008167801023346133,1.455690518096877,38.70666885375977,-1.2063578564940962,39.28333282470703,-6.652005174644243,39.560001373291016,0.008167801023346133
11880,2019-10-04,39.38666534423828,39.43333435058594,38.72999954223633,38.79999923706055,13881000.0,0.015905722960885882,1.0686192562507364,4.093016447543514,65.39829114259945,61.04040071550796,-0.0705089459566679,-0.3669305278890249,-1.8339183364231886,-2.798757205320733,25.252852294730545,0.7033348083496094,0.45455529642303105,0.3126649856567383,-0.3412359967900187,0.9665659681034953,-0.014285505566640211,0.6396154768801168,0.39492838513183415,73.6625591926023,19.984029454809658,0.32695049122337727,10,-0.31333160400390625,-0.5249977111816406,-2.317498207092285,-2.664999008178711,0.2933349609375,4,-0.004569985524424225,2.1489351340822025,38.77000045776367,1.455690518096877,38.70666885375977,-1.2063578564940962,39.28333282470703,-0.004569985524424225
11881,2019-10-07,39.07666778564453,39.43333435058594,38.959999084472656,39.36666870117188,14085000.0,-0.007870622097209345,1.2362355146250472,-0.4943202137966582,54.285745426108754,60.06807881127153,0.24485812899825277,-0.03510527128949548,-1.5101001016215747,-2.4216826299737875,24.81233835944931,0.47333526611328125,0.42124982360181207,-0.012332534790040484,-0.6511038526268038,0.6264387830467228,-0.3317181937084257,0.30705312412834473,0.6096302802905242,58.4989313810195,3.3789789758980433,0.319385658918383,10,-0.05500221252441406,-0.1849994659423828,-2.0200014114379883,-2.355001449584961,0.6300010681152415,0,0.0029002176359080867,1.0686192562507364,39.38666534423828,2.1489351340822025,38.77000045776367,1.455690518096877,38.70666885375977,0.0029002176359080867
11882,2019-10-08,39.19333267211914,39.55666732788086,38.88666534423828,38.936668395996094,15375300.0,0.0029855382530203922,-2.756981358089391,-0.8850464339269994,52.59258422013373,58.51643771515154,0.09537276318175714,-0.11763451244712542,-1.6032442230357162,-2.477522169738016,24.283327345903636,0.6700019836425781,0.40073426541931667,0.07883243560790731,-0.531853499601695,0.6895183708175097,-0.22651053199689386,0.3841754032127085,0.4033874701869564,73.3495621030247,18.670559175243696,0.30534296760480045,10,-0.17166709899902344,-0.3016643524169922,-2.049166679382324,-2.4716663360595703,1.1333351135253906,1,0.010886194938690474,1.2362355146250472,39.07666778564453,1.0686192562507364,39.38666534423828,2.1489351340822025,38.77000045776367,0.010886194938690474
11883,2019-10-09,39.643333435058594,39.76666641235352,39.34000015258789,39.393333435058594,11710200.0,0.011481564140106038,-1.3925217651714874,0.9740350459997325,59.680855726432505,57.28856891824568,-0.369441272850338,-0.5177863728242897,-2.0217535808712555,-2.861068245878002,23.99376137342548,0.5733337402343821,0.3703163629197661,0.4803331375122042,-0.13686638480457702,1.0975326598289854,0.17173337635381358,0.7889328986705948,-1.4500007629394531,92.16104160605137,36.9749282307428,0.30859976115839094,10,-0.6400012969970703,-0.6000003814697266,-2.4991674423217773,-2.9216670989990234,0.573333740234375,2,0.004792700568942543,-2.756981358089391,39.19333267211914,1.2362355146250472,39.07666778564453,1.0686192562507364,39.38666534423828,0.004792700568942543
11884,2019-10-10,39.86999893188477,39.959999084472656,39.53333282470703,39.63333129882813,13024500.0,0.005717619513442074,1.0479917969001038,0.9466705322265625,63.21610502356119,57.11209213708177,-0.5896611613720637,-0.7102461534921503,-2.195591235074957,-3.0227991382027852,23.637659409348895,0.426666259765625,0.3355580354077361,0.6621652603149499,-0.023494561491880006,1.3478250821217799,0.3193353494115314,1.0049951712183685,-1.6451995849609418,92.68291170058085,37.450567839489274,0.3428299109034166,10,-0.7933330535888743,-0.8233337402343821,-2.629166603088386,-3.069999694824226,-0.24666595458985086,3,0.005183568078665823,-1.3925217651714874,39.643333435058594,-2.756981358089391,39.19333267211914,1.2362355146250472,39.07666778564453,0.005183568078665823
11885,2019-10-11,40.08000183105469,40.23666763305664,39.573333740234375,39.973331451416016,18383700.0,0.005267190990616566,2.1587179044695324,0.45071807353201915,63.179091125748194,56.521431855030706,-0.789109181317535,-0.8922229600825133,-2.3384909112037207,-3.1638581266498065,22.9742365976986,0.6633338928222656,0.29187603018660013,0.8253347396850614,0.037831791707645834,1.612837687662477,0.43158326569635364,1.2190862136737692,-1.7857944946289024,88.39514545274729,34.19007493573458,0.3937514739887071,10,-0.8650016784667969,-0.8950023651123047,-2.50583553314209,-2.9466686248779297,0.003330230712890625,4,-0.006653448474749357,1.0479917969001038,39.86999893188477,-1.3925217651714874,39.643333435058594,-2.756981358089391,39.19333267211914,-0.006653448474749357
11886,2019-10-14,39.723331451416016,40.1533317565918,39.70000076293945,39.95000076293945,13719900.0,-0.008898961161282082,-2.3170881482722043,-2.1249508278796982,53.763405976657644,55.65429698485776,-0.45464471601471246,-0.46487680172050005,-1.9176932917876357,-2.7455257529199883,23.27453741364218,0.45333099365234375,0.23108172324654674,0.4086645126342745,-0.3252598397171269,1.142588864985676,0.04170233645857735,0.7756266888099717,-1.3125764971923815,61.97516212435892,8.191401183030251,0.3669621761756992,10,-0.508331298828125,-0.5383319854736328,-2.0583314895629883,-2.589998245239258,0.24000167846679688,0,-0.0010908235703551705,2.1587179044695324,40.08000183105469,1.0479917969001038,39.86999893188477,-1.3925217651714874,39.643333435058594,-0.0010908235703551705
11887,2019-10-15,39.84333419799805,39.996665954589844,39.62333297729492,39.776668548583984,13550100.0,0.0030209638063414257,1.000020436106513,-0.29410972736452373,55.03800916397246,56.722584928985476,-0.5440725325296256,-0.5329186487066693,-1.9323816268964507,-2.800573414560212,23.61077270790752,0.3733329772949219,0.19768065037839477,0.47833385467529155,-0.2556385784551196,1.2123062878057027,0.11134763811008952,0.8453200712404936,-1.3230244830444349,56.13385746375332,2.7496249257165246,0.366986216565205,10,-0.6283340454101562,-0.6283340454101562,-2.154168128967285,-2.710000991821289,-0.13333511352539062,1,-0.0034300679646720456,-2.3170881482722043,39.723331451416016,2.1587179044695324,40.08000183105469,1.0479917969001038,39.86999893188477,-0.0034300679646720456
11888,2019-10-16,39.80666732788086,40.03666687011719,39.70000076293945,39.77000045776367,11344800.0,-0.0009202761479492061,-2.8113231991708414,0.5500114442664226,55.353721899893785,58.05642330056753,-0.37432613395207426,-0.46053184131123714,-1.8042367325783104,-2.7028163152652027,23.76028639830917,0.3366661071777344,0.14531686233604546,0.40400028228759766,-0.33988093899750993,1.1478815035727052,0.03205967164504386,0.7759408929301514,-1.1833761378410657,38.86264406779661,-14.001377929464617,0.37194061064255296,10,-0.323333740234375,-0.5916671752929688,-2.103334426879883,-2.6733341217041016,0.14666748046875,2,0.013063149785449646,1.000020436106513,39.84333419799805,-2.3170881482722043,39.723331451416016,2.1587179044695324,40.08000183105469,0.013063149785449646
11889,2019-10-17,39.9466667175293,40.08333206176758,39.78666687011719,39.88999938964844,11732700.0,0.003516983436349541,-1.2531616230389246,1.5454640033291718,56.47716195144646,57.06518672377275,-0.3686277370389277,-0.5574410786657893,-1.859238891028383,-2.7789606106188387,23.70513603278636,0.2966651916503906,0.13300381679815132,0.49849967956542685,-0.2622521739614285,1.2592515330922822,0.11812375280199916,0.8788756063288545,-1.2265729409084898,56.28130589053937,3.8107514743077218,0.38037592676342796,10,-0.38500022888183594,-0.7316665649414062,-2.1075000762939453,-2.813333511352539,-0.15999984741210938,3,0.006759023466786251,-2.8113231991708414,39.80666732788086,1.000020436106513,39.84333419799805,-2.3170881482722043,39.723331451416016,0.006759023466786251
11890,2019-10-18,39.71333312988281,40.20000076293945,39.709999084472656,40.150001525878906,16776900.0,-0.0058411278542069844,-1.2105181641398062,-7.705822955233928,52.053550171610276,56.81716502882847,-0.09396467338663683,-0.28185178583946424,-1.5453056783822774,-2.4808837920693563,23.7082029065651,0.4900016784667969,0.21777215139957917,0.22916603088378906,-0.5087612286320251,0.9670932903996032,-0.13979759887411802,0.5981296606416961,-0.9022449218758553,15.606932592445592,-36.35882240895732,0.3689636297579063,10,-0.15166664123535156,-0.4983329772949219,-1.859166145324707,-2.5799999237060547,-0.073333740234375,4,-0.0022662452505193276,-1.2531616230389246,39.9466667175293,-2.8113231991708414,39.80666732788086,1.000020436106513,39.84333419799805,-0.0022662452505193276
11891,2019-10-21,39.913333892822266,39.94333267211914,39.606666564941406,39.76666641235352,10230300.0,0.0050361112295800314,2.2580847607796812,-0.33587839608629455,58.61441955907379,57.48625784426625,-0.1819359610506197,-0.4492286851961964,-1.6473959748915519,-2.6146935679315533,23.301015778647795,0.3366661071777344,0.3189290605197215,0.39383354187011577,-0.35572901526592915,1.1433960990061607,0.01905226330209331,0.7686148204381382,-1.016710919312331,51.68542937784093,-5.70909968659214,0.3747812785680238,10,-0.125,-0.698333740234375,-2.0208330154418945,-2.741666793823242,-0.1833343505859375,0,0.004259182392575944,-1.2105181641398062,39.71333312988281,-1.2531616230389246,39.9466667175293,-2.8113231991708414,39.80666732788086,0.004259182392575944
11892,2019-10-22,39.86000061035156,40.05666732788086,39.79666519165039,39.91666793823242,7634100.0,-0.0013362272020152055,-1.8363121865962007,-0.3863660008323117,68.40421970208848,58.455520508228034,-0.026922003625244884,-0.3846375205574759,-1.4726166230819757,-2.4908156576647684,22.390141047827807,0.26000213623046875,0.30204843474017906,0.32083358764648295,-0.44338912048053913,1.085056295773505,-0.06127776641702809,0.702944941709994,-0.8829749572688286,42.69668700454549,-19.481074616098702,0.3821113540635093,10,0.024999618530273438,-0.6450004577636719,-1.891667366027832,-2.688333511352539,-0.27333450317383523,1,0.002592386300777294,2.2580847607796812,39.913333892822266,-1.2105181641398062,39.71333312988281,-1.2531616230389246,39.9466667175293,0.002592386300777294
11893,2019-10-23,39.78333282470703,39.95000076293945,39.563331604003906,39.723331451416016,8520000.0,-0.0019234266048812065,-1.0350951161973598,-1.0588354089532144,66.1016558752111,58.77613726952246,0.08011843410286446,-0.3002619269889095,-1.2964233672463195,-2.346100562817938,21.368355599753198,0.3866691589355469,0.34911791617785326,0.22949924468993999,-0.5419751060664524,1.0009735954463324,-0.1562379306882562,0.6152364200681362,-0.7307286528258601,34.555030287778834,-29.7050839518256,0.3857371753781958,10,0.11666679382324219,-0.5683326721191406,-1.8149995803833008,-2.611665725708008,-0.08666610717773438,2,-0.001843328223844365,-1.8363121865962007,39.86000061035156,2.2580847607796812,39.913333892822266,-1.2105181641398062,39.71333312988281,-0.001843328223844365
11894,2019-10-24,39.70000076293945,39.856666564941406,39.503334045410156,39.71666717529297,8700900.0,-0.0020946475785413865,1.3820288289678406,-0.27776718163901076,55.9949260733559,57.97789670814554,0.15287696831481412,-0.20651572158598697,-1.0994795841839817,-2.1977083759255933,19.93796548111952,0.35333251953125,0.39777361037222647,0.13283386230468608,-0.6390891544735879,0.9047568790829601,-0.25312764608445093,0.5187953706938231,-0.5763527833877546,28.229670311618765,-33.40184806268999,0.38596150838913834,10,0.15166664123535156,-0.4850006103515625,-1.7308340072631836,-2.5283336639404297,0.05999755859375,3,0.006381210089211109,-1.0350951161973598,39.78333282470703,-1.8363121865962007,39.86000061035156,2.2580847607796812,39.913333892822266,0.006381210089211109
11895,2019-10-25,39.68000030517578,39.776668548583984,39.400001525878906,39.66666793823242,7692900.0,-0.0005037898584209222,2.645126160547834,-0.79995422293431,62.9841556522453,59.0024244498775,0.12311732135044906,-0.18026849960777014,-1.033498648982551,-2.122003206636407,18.672146807400786,0.3766670227050781,0.3865535688455637,0.10300006866454936,-0.6694367992891301,0.8754369366182289,-0.28321836531229394,0.48921850264139266,-0.4895711464137875,42.63946416019426,-18.587394504207502,0.38621843397683997,10,0.12000083923339844,-0.4650001525878906,-1.6866674423217773,-2.508333206176758,-0.12333297729492188,4,0.002688169458695544,1.3820288289678406,39.70000076293945,-1.0350951161973598,39.78333282470703,-1.8363121865962007,39.86000061035156,0.002688169458695544
11896,2019-10-28,39.7400016784668,39.900001525878906,39.5099983215332,39.75,10213800.0,0.0015121313717123552,1.516138559035255,-0.7499284692417739,62.058815609664144,59.782514054954355,0.07345374222421697,-0.2383116362056512,-1.0490981716939132,-2.1290578750068647,17.34000451504958,0.3900032043457031,0.34224443017192385,0.15400142669678019,-0.621788751035453,0.9297916044290133,-0.23389366216933638,0.5418965155628968,-0.48679821124712674,51.776741159863136,-7.589647286886596,0.38789508886611723,10,0.05999946594238281,-0.5250015258789062,-1.2625017166137695,-2.5683345794677734,-0.17667007446289062,0,-0.002516413804595885,2.645126160547834,39.68000030517578,1.3820288289678406,39.70000076293945,-1.0350951161973598,39.78333282470703,-0.002516413804595885
11897,2019-10-29,39.04999923706055,39.57666778564453,39.026668548583984,39.5,14373300.0,-0.017362919281911582,-1.2147822146439626,45.007630675314765,38.16493712629982,57.872649080110584,0.7141920323518463,0.45673055777754,-0.3306080345364748,-1.3946397813294524,16.174925453620634,0.7133331298828125,0.2612038367393055,-0.524334335327147,-1.3258797751621074,0.2772111045078134,-0.9251070552446237,-0.12356161540967037,1.1866683959960938,2.5267924278856086,-50.51466999174991,0.4007727199174789,10,0.5633354187011719,0.16500091552734375,-0.535832405090332,-1.8416652679443288,0.5033340454101562,1,0.017413580498368386,1.516138559035255,39.7400016784668,2.645126160547834,39.68000030517578,1.3820288289678406,39.70000076293945,0.017413580498368386
11898,2019-10-30,39.36666870117188,39.45666885375977,39.01666641235352,39.060001373291016,8988600.0,0.008109333426332022,-1.2372782729292542,-0.6814817954478181,40.3082098706488,56.076098848910846,0.36715543617124524,0.20242003398156072,-0.5956097028295844,-1.6723719536854134,16.32133708314391,0.44000244140625,0.24860118730735792,-0.24066486358641725,-0.9395751932654619,0.4582454660926274,-0.5901200284259431,0.10879030125310862,0.8457989501953023,39.622820768609884,-8.057093406858662,0.3494551648395224,10,0.24166488647460227,-0.15166854858399148,-0.6083345413208079,-1.916667938232429,0.5599975585937429,2,0.005588418153332331,-1.2147822146439626,39.04999923706055,1.516138559035255,39.7400016784668,2.645126160547834,39.68000030517578,0.005588418153332331
11899,2019-10-31,39.08666610717773,39.426666259765625,38.94333267211914,39.310001373291016,14643900.0,-0.007112681952329392,1.116796979417268,-0.7282656018708625,31.375070631066237,53.77849001107262,0.5725474344869497,0.5347813343087537,-0.2658053644989167,-1.3569003613595711,17.02586902043758,0.4833335876464844,0.21179909212290937,-0.5365007400512738,-1.1664904383907029,0.09348895828815529,-0.8514955892209883,-0.22150589088155925,1.0779694946289098,14.982554777996345,-26.40921184893961,0.3149948491697158,10,0.41333389282227273,0.12833404541016336,-0.32833194732665305,-1.6366653442382741,0.7000007629394602,3,0.015606360713367406,-1.2372782729292542,39.36666870117188,-1.2147822146439626,39.04999923706055,1.516138559035255,39.7400016784668,0.015606360713367406
11900,2019-11-01,39.20666885375977,39.323333740234375,39.07666778564453,39.30666732788086,11287800.0,0.0030701709440501546,2.7000457770656903,0.4477504867966608,39.36915044253374,51.6401267759015,0.41696451039059923,0.422251335502942,-0.3324030565946501,-1.4450599341631332,17.047995332914933,0.24666595458984375,0.17580677060138328,-0.40749816894530255,-1.0565673041622148,0.24157096627160968,-0.7320327365537622,-0.08296360133684288,0.8846885722656168,27.52636720697086,-10.796527527789067,0.32453456760845717,11,0.29333114624022727,0.008331298828117895,-0.4483346939086985,-1.7566680908203196,0.5066642761230398,4,0.014113146664852971,1.116796979417268,39.08666610717773,-1.2372782729292542,39.36666870117188,-1.2147822146439626,39.04999923706055,0.014113146664852971
11901,2019-11-04,39.18999862670898,39.70333480834961,39.05666732788086,39.46666717529297,13938000.0,-0.0004251885594508398,-1.380380675555181,2.766727702754521,35.959936123398734,48.0352063782693,0.35787356400895476,0.4720495850919164,-0.24981471674648503,-1.395415376049499,17.335733789192588,0.64666748046875,0.1189074495975575,-0.42983493804932493,-1.0608745531587331,0.20120467706008327,-0.7453547456040255,-0.11431513049462438,0.8324773140820341,32.455955428398404,-3.46468283888111,0.31551980755470405,11,0.2566680908203196,0.025001525878913355,-0.43166446685790305,-1.7399978637695241,0.4766693115234446,0,0.009356180505757594,2.7000457770656903,39.20666885375977,1.116796979417268,39.08666610717773,-1.2372782729292542,39.36666870117188,0.009356180505757594
11902,2019-11-05,39.61999893188477,39.71333312988281,39.026668548583984,39.22666549682617,12651300.0,0.010972194953912107,1.367801425903028,-1.421677444262126,46.56861645134348,45.86486866450623,-0.12264904158831058,0.07974136022434664,-0.6200065891577609,-1.7918415485190238,17.437312537164896,0.6866645812988281,0.10563556323339185,-0.021167945861812143,-0.6194984374079979,0.5771625456843736,-0.3203331916349086,0.2779972999112843,0.33772841278592836,87.87868279077233,50.168482365061834,0.29916524577309306,11,-0.1983318328857493,-0.4049987792968821,-0.784165382385261,-2.1699981689453196,0.29999923706053977,1,-0.0014302708078889337,-1.380380675555181,39.18999862670898,2.7000457770656903,39.20666885375977,1.116796979417268,39.08666610717773,-0.0014302708078889337
11903,2019-11-06,39.83333206176758,39.87333297729492,39.56999969482422,39.61000061035156,10843200.0,0.005384480959971016,1.0,0.5677916787896319,47.97134897440804,44.97336009795647,-0.36670708809512575,-0.125038505388531,-0.77443986533806,-1.9704981676967321,17.368821896136733,0.3033332824707031,0.05038801529021697,0.18266525268554545,-0.42181187349572014,0.787142378866811,-0.11957331040508734,0.48490381577617825,0.06353160255002877,95.69882769879489,57.84525711844647,0.3022385630906339,11,-0.4116649627685547,-0.6183319091796875,-0.8749980926513672,-2.383331298828125,0.263336181640625,2,-0.007029258282051143,1.367801425903028,39.61999893188477,-1.380380675555181,39.18999862670898,2.7000457770656903,39.20666885375977,-0.007029258282051143
11904,2019-11-07,40.07666778564453,40.30666732788086,39.8466682434082,40.0,13324200.0,0.006108846819533609,-1.40000796114959,0.3432914851823384,56.48036011223557,44.250716149066506,-0.6157459613979199,-0.3711250225226337,-0.9580576316473142,-2.1799983292777654,17.319745905491914,0.47333526611328125,-0.03148225564621754,0.4156675338745117,-0.21124629090040514,1.0425813586494286,0.10221062148705329,0.7291244462619701,-1.1333351135253906,82.03126862646926,39.65495832852696,0.31345691238745804,11,-0.45166778564453125,-0.8266677856445312,-1.1733341217041016,-2.626667022705078,0.10333251953125,3,-0.003742864219181352,1.0,39.83333206176758,1.367801425903028,39.61999893188477,-1.380380675555181,39.18999862670898,-0.003742864219181352
11905,2019-11-08,39.813331604003906,40.29333114624024,39.64666748046875,40.10333251953125,11498100.0,-0.006570810304117991,-1.074870564619795,-3.7825654293959596,48.25578687532023,42.717046289694956,-0.3704662614734886,-0.13575150356493282,-0.6514467987403236,-1.8838547223927549,16.722215540159734,0.6466636657714915,-0.1095350952591545,0.16566486358642862,-0.43449938577003877,0.765829112942896,-0.13441726109180507,0.4657469882646623,-0.8427322387695284,61.458109815702265,19.422448016787655,0.3000821246782322,11,-0.18833160400390625,-0.2949981689453125,-0.9816646575927734,-2.363330841064453,0.6133346557617188,4,-0.0006697438474110307,-1.40000796114959,40.07666778564453,1.0,39.83333206176758,1.367801425903028,39.61999893188477,-0.0006697438474110307
11906,2019-11-11,39.68000030517578,39.87666702270508,39.426666259765625,39.56666564941406,13317000.0,-0.003348910866196264,-1.2881388808069052,-0.39080792402199366,46.94571600194709,43.6926883869891,-0.2755145179383831,-0.006148129232236954,-0.47743213698279874,-1.7218839179535976,15.900485347253785,0.4500007629394531,-0.144564098347999,0.0345001220703125,-0.5648263035257628,0.6338265476663878,-0.26516309072772515,0.33416333486835015,-0.6826795806884718,51.04159216078964,8.71406585185806,0.29966321279803737,11,-0.05500030517578125,-0.08333396911621094,-0.7124996185302734,-2.229999542236328,0.2733345031738281,0,0.0008400409387769869,-1.074870564619795,39.813331604003906,-1.40000796114959,40.07666778564453,1.0,39.83333206176758,0.0008400409387769869
11907,2019-11-12,39.70666885375977,40.0,39.60333251953125,39.86666870117188,15189300.0,0.0006720904329355903,-1.1636062879078655,-1.4117468865701783,48.67669543253512,44.62252011608757,-0.22265300884716765,-0.04593540074402114,-0.46635211044419833,-1.7237782072544832,15.287990704216911,0.39666748046875,-0.19806423668380546,0.06800193786622089,-0.5249092064467007,0.6609130821791425,-0.2284536342902399,0.3644575100226817,-0.6831611972045906,31.81843797006414,-11.017523537987174,0.2964555721564613,11,-0.08166885375977273,-0.11000251770020242,-0.7500019073486399,-2.2566680908203196,0.31999969482421164,1,-0.0010074105101758324,-1.2881388808069052,39.68000030517578,-1.074870564619795,39.813331604003906,-1.40000796114959,40.07666778564453,-0.0010074105101758324
11908,2019-11-13,40.32666778564453,40.45333480834961,39.5533332824707,39.72000122070313,23135400.0,0.015614478619907057,1.0930253189262078,-3.791669646901703,59.12616537393614,47.705975087517565,-0.7734968168056753,-0.658754431220359,-1.05426708212876,-2.3157316294181953,14.86777028803316,0.9000015258789062,-0.2398704096904325,0.6620008468627958,-0.0031359817254852373,1.3271376754510769,0.32943243256865884,0.9945692611569328,-1.277496935662839,87.66232559867724,41.20335797735104,0.3325684142941396,11,-0.5866661071777344,-0.6283340454101562,-1.3700008392333984,-2.876667022705078,-0.22999954223632812,2,-0.010084384330013574,-1.1636062879078655,39.70666885375977,-1.2881388808069052,39.68000030517578,-1.074870564619795,39.813331604003906,-0.010084384330013574
11909,2019-11-14,40.21666717529297,41.79333114624024,39.83666610717773,41.53333282470703,67512600.0,-0.0027277386501723955,1.1306748083992761,-2.170328357458179,57.61585317000592,49.73338650168114,-0.543504121561007,-0.555995080452611,-0.9077486467592735,-2.1752727518198185,14.935750559567529,1.9566650390625142,-0.15876851714757834,0.5385002136230455,-0.16081804493444452,1.2378184721805354,0.18884108434429692,0.888159342901794,-1.11132976697656,33.38034548288452,-13.001541171925865,0.34965912927874654,11,0.19333267211914062,0.15166473388671875,-1.1933345794677734,-2.7666664123535156,-0.5400009155273438,3,-0.002983810949866217,1.0930253189262078,40.32666778564453,-1.1636062879078655,39.70666885375977,-1.2881388808069052,39.68000030517578,-0.002983810949866217
11910,2019-11-15,39.62333297729492,40.33333206176758,39.459999084472656,40.22666549682617,30413100.0,-0.014753440294091869,1.1387773023672951,0.45822758404895175,48.56201971721855,51.133618012105565,0.12868168959053605,0.03188561026389891,-0.27640862803757216,-1.5516407765154128,14.539436296017572,0.8733329772949219,-0.11548461657941544,-0.05033397674560547,-0.7498576842034268,0.6491897307122159,-0.4000958304745197,0.29942787698330875,-0.3567159447030832,8.30986755468585,-35.845080220221185,0.3497618537289115,11,0.7866668701171875,0.7449989318847656,-0.5616674423217773,-2.1700000762939453,0.2133331298828054,4,0.014048977863619916,1.1306748083992761,40.21666717529297,1.0930253189262078,40.32666778564453,-1.1636062879078655,39.70666885375977,0.014048977863619916
11911,2019-11-18,40.08333206176758,40.290000915527344,39.413333892822266,39.48333358764648,19644000.0,0.011609298105645038,-1.3693771715484622,-0.9944739504299561,63.50167772857661,53.01506926513147,-0.2137499050202436,-0.43713686614064784,-0.7094667290431644,-1.9780402721433035,14.349129792102847,0.8766670227050781,-0.0034178644795233026,0.401165199279788,-0.31456395005352533,1.1168943486131013,0.04330062461313133,0.7590297739464447,1.7099990844726634,28.151216056367744,-20.39079587607899,0.3578645746666574,11,0.5200004577636719,0.2849998474121094,-0.8833322525024414,-2.4916648864746094,-0.2433319091796875,0,0.008565510408889532,1.1387773023672951,39.62333297729492,1.1306748083992761,40.21666717529297,1.0930253189262078,40.32666778564453,0.008565510408889532
11912,2019-11-19,39.96333312988281,40.11999893188477,39.9033317565918,40.03666687011719,11146200.0,-0.0029937364413679113,-1.2413480131013719,-0.12222321122032331,58.21848997358074,54.15364048726177,-0.04461958331632587,-0.3256983167189773,-0.5603568465354982,-1.826874176075215,13.967282165097869,0.21666717529297586,0.07571702004035075,0.27599964141845845,-0.44659360804198656,0.9985928908789035,-0.08529698331176405,0.637296266148681,1.782398071289066,23.109238309862697,-25.46378416649634,0.3612966247302218,11,0.6399993896484375,0.404998779296875,-0.7633333206176758,-2.3716659545898438,-0.09999847412109375,1,-0.000250187378032507,-1.3693771715484622,40.08333206176758,1.1387773023672951,39.62333297729492,1.1306748083992761,40.21666717529297,-0.000250187378032507
11913,2019-11-20,39.709999084472656,40.15999984741211,39.46666717529297,40.06999969482422,15227700.0,-0.0063391620660571135,1.5678944319642831,4.909071993341656,58.64936824776758,54.394641391209774,0.21163561563226807,-0.08236272438868752,-0.279932961425402,-1.5442215512469346,13.832133959687049,0.6933326721191406,0.16606285443562996,0.02633228302001811,-0.6949529346148253,0.7476175006548615,-0.3343103257974036,0.3869748918374398,1.9890841705322302,12.464938403787738,-38.68994412461386,0.36064260881742227,11,0.8933334350585938,0.6583328247070312,-0.4949989318847656,-2.1183319091796875,0.09000015258789062,2,0.007974552289404357,-1.2413480131013719,39.96333312988281,-1.3693771715484622,40.08333206176758,1.1387773023672951,39.62333297729492,0.007974552289404357
11914,2019-11-21,39.95333480834961,40.0,39.55666732788086,39.61000061035156,12908400.0,0.006127819931683209,1.0305410198394325,-0.9537044886195057,60.017851915088606,55.70153750673959,-0.057032251124404354,-0.3222690799990886,-0.5024640811543577,-1.7617420154496841,13.839600347736,0.4433326721191406,0.20690554198495903,0.2570013046264634,-0.4743196146790538,0.9883222239319807,-0.1086591550262952,0.622661764279222,1.7000334594116282,58.69586850878211,4.364093590535745,0.3656604596527591,11,0.6499977111816406,0.4149971008300781,-0.6041679382324219,-2.3616676330566406,-0.3400001525878906,3,0.003587521185556719,1.5678944319642831,39.709999084472656,-1.2413480131013719,39.96333312988281,-1.3693771715484622,40.08333206176758,0.003587521185556719
11915,2019-11-22,39.78666687011719,40.099998474121094,39.75666809082031,40.04999923706055,11529300.0,-0.004171565127965016,-1.1237154756427046,-0.7669855449262802,57.69561927366091,56.89597120359668,0.11784856079415107,-0.15515509957357665,-0.3219797994440512,-1.5737979834420983,14.15794999143336,0.34333038330078125,0.2255483837873129,0.08500003814697266,-0.6473743727459933,0.8173744490399386,-0.28118716729950677,0.4511872435934521,1.8219007101452718,42.58549342291341,-13.913890899130813,0.3661872054464813,11,0.8166656494140625,0.5816650390625,-0.3983335494995117,-2.1949996948242188,-0.1399993896484375,4,-0.002764760634778929,1.0305410198394325,39.95333480834961,1.5678944319642831,39.709999084472656,-1.2413480131013719,39.96333312988281,-0.002764760634778929
11916,2019-11-25,39.63999938964844,40.00666809082031,39.29999923706055,40.0,17644500.0,-0.003686347513038535,2.785690930641272,1.3670959424026887,50.27829884720677,57.0739271385602,0.2885939365548751,-0.017247987176176593,-0.1429279247144919,-1.404681703941776,13.924673998013215,0.7066688537597656,0.19184593582476595,-0.056667327880859375,-0.7893051876321451,0.6759705318704263,-0.4229862577565058,0.30965160199478703,1.9246635168652162,39.534873405368955,-12.458420710321235,0.3663189298756435,11,0.9066658020019531,0.72833251953125,-0.2516660690307617,-2.0483322143554688,-0.3433341979980469,0,0.004961319892972771,-1.1237154756427046,39.78666687011719,1.0305410198394325,39.95333480834961,1.5678944319642831,39.709999084472656,0.004961319892972771
11917,2019-11-26,39.72999954223633,39.76666641235352,39.48333358764648,39.6533317565918,18877500.0,0.0022704377894464667,2.7777325670106654,-0.21296571016827026,48.5110625938556,55.894471274106806,0.22601965733517204,-0.05659376041006681,-0.20893133687666676,-1.4754203583415233,14.825214772873291,0.28333282470704546,0.20748504463354323,-0.0006671905517592336,-0.6670658124424804,0.665731431338962,-0.3338665014971198,0.33253212039360136,1.7440768174991987,50.0,3.3891280520074503,0.33319931094536154,11,0.8166656494140625,0.6383323669433594,-0.22833251953125,-2.1383323669433594,-0.5133323669433594,1,0.0027687040427630816,2.785690930641272,39.63999938964844,-1.1237154756427046,39.78666687011719,1.0305410198394325,39.95333480834961,0.0027687040427630816
11918,2019-11-27,39.58666610717773,39.93333435058594,39.57666778564453,39.79666519165039,10302300.0,-0.003607687810472382,-2.101506004113315,-2.7390785152752444,42.729959577871085,54.24048309720293,0.2831178014710787,0.10969027158886746,-0.04975684692835358,-1.3143149359464203,15.891639782876238,0.35666656494140625,0.2359306361772724,-0.1550004959106488,-0.8031128165364549,0.49311182471515735,-0.4790566562235483,0.16905566440225073,1.8004471676508018,35.833392938034066,-6.036912941607106,0.32405616031290246,11,0.22999954223633523,0.7816658020019602,-0.03666591644286399,-1.9949989318847585,-0.7333335876464773,2,0.0069889327844616655,2.7777325670106654,39.72999954223633,2.785690930641272,39.63999938964844,-1.1237154756427046,39.78666687011719,0.0069889327844616655
11919,2019-11-29,39.6966667175293,39.9900016784668,39.66666793823242,39.71333312988281,9471900.0,0.0027787288288878553,-7.435089814400159,0.07936421435058769,48.186558606123356,54.19876519597013,0.10236258102126072,0.050312069964128625,-0.1417742869649743,-1.4062557162224962,17.12513747147757,0.4033355712890696,0.26052222958816174,-0.07549991607665874,-0.6466722669709242,0.4956724348176067,-0.3610860915237879,0.21008625937047043,1.6069619957885095,49.58348234508738,9.769926281047667,0.2855861754471311,11,0.09833335876464844,0.6716651916503906,-0.13916683197021484,-2.104999542236328,-0.9766654968261648,4,0.0026030528020535293,-2.101506004113315,39.58666610717773,2.7777325670106654,39.72999954223633,2.785690930641272,39.63999938964844,0.0026030528020535293
11920,2019-12-02,39.7599983215332,39.79333114624024,39.27999877929688,39.71666717529297,17012700.0,0.0015953884605615087,8.333587653891632,-2.59990844586862,51.271153051167374,52.839818009591326,0.0675603418501467,0.032211501017769706,-0.18461899881516075,-1.4559788853218976,18.143746731888104,0.5133323669433594,0.19460408280470887,-0.03983478546142294,-0.5455248220682805,0.4658552511454346,-0.29267980376485525,0.21301023284200937,1.4634852127343123,66.05474245637579,26.518791171851205,0.25284501830343015,12,-0.03999900817871094,0.6083335876464844,-0.22666454315185547,-2.1666641235351562,-0.6399993896484304,0,-0.0036887241439357288,-7.435089814400159,39.6966667175293,-2.101506004113315,39.58666610717773,2.7777325670106654,39.72999954223633,-0.0036887241439357288
11921,2019-12-03,39.55666732788086,39.6533317565918,39.25666809082031,39.46666717529297,19784400.0,-0.005113958808751318,1.8000215421485601,2.0770314288229597,47.74320700832871,51.67589768011888,0.21045953340773593,0.2787104934607214,0.030381018828990136,-1.243702923662802,18.44352585633527,0.5033302307128906,0.13163496337029557,-0.26149921417236044,-0.6956203877250715,0.17262195938035063,-0.478559800948716,-0.044438627396004904,1.5502071210884196,40.908972685043096,0.38041614582604666,0.21706058677635656,12,0.15166664123535156,0.8116645812988281,-0.04916667938232422,-1.9150009155273438,-0.7633361816406179,1,0.0022752208077057023,8.333587653891632,39.7599983215332,-7.435089814400159,39.6966667175293,-2.101506004113315,39.58666610717773,0.0022752208077057023
11922,2019-12-04,39.563331604003906,39.73333358764648,39.43333435058594,39.70666885375977,16669800.0,0.00016847415551479727,2.0508389099021946,-1.5926334082143798,35.91630185385911,49.15000141412906,0.15766858728753874,0.28204369667780327,0.02732199078953812,-1.2433151794464123,18.888280257492173,0.29999923706053977,0.15145577498199714,-0.2520015716552706,-0.692264783102452,0.1882616397919108,-0.47213317737886484,-0.03186996593167635,1.395526336313452,41.81773729576205,6.951742422937251,0.22013160572359106,12,0.11500167846679688,0.8050003051757812,-0.055830955505371094,-1.0899982452392578,-0.9366645812988281,2,-0.006740241570720729,1.8000215421485601,39.55666732788086,8.333587653891632,39.7599983215332,-7.435089814400159,39.6966667175293,-0.006740241570720729
11923,2019-12-05,39.5533332824707,39.59333419799805,39.13999938964844,39.45333480834961,13058400.0,-0.00025271687514283325,4.037044886195058,-0.6976447105788077,37.292438559182756,46.62495548569507,0.15992459527029723,0.2845802426708559,0.04013145556992015,-1.225080453085738,18.87973199526573,0.4533348083496094,0.06301643575818616,-0.24799995422362997,-0.7034004306673793,0.2074005222201194,-0.4757001924455082,-0.020299716001751733,1.2693494698868903,48.62738586232121,13.0127604403499,0.22770023822187532,12,0.0666656494140625,0.8149986267089844,-0.13916587829589844,-1.0799999237060547,-0.8266677856445312,3,-0.008511700007011513,2.0508389099021946,39.563331604003906,1.8000215421485601,39.55666732788086,8.333587653891632,39.7599983215332,-0.008511700007011513
11924,2019-12-06,39.926666259765625,39.93333435058594,39.63999938964844,39.69333267211914,13022400.0,0.009438723523723214,1.3783616596817345,2.3333714808880752,56.34589631984775,46.474986268604724,-0.24316001480456606,-0.10600141423051923,-0.3241674201347067,-1.5870709144413198,18.204963523638895,0.3800010681152344,0.014914177088641623,0.1328330993652358,-0.30818839460384595,0.5738545933343175,-0.08767764761930863,0.3533438463497802,0.7277481563210557,99.15948607478073,57.608695506374765,0.22051074698454162,12,-0.35333251953125,0.4416656494140625,-0.5149993896484375,-1.4533329010009766,-1.5,4,-0.02688262859842072,4.037044886195058,39.5533332824707,2.0508389099021946,39.563331604003906,1.8000215421485601,39.55666732788086,-0.02688262859842072
11925,2019-12-09,39.78666687011719,39.95333480834961,39.72666549682617,39.856666564941406,14448000.0,-0.003506413201082026,-1.3859620944426598,-0.29999836513152517,42.83415985271927,45.64785971366167,-0.11528396575531019,0.03362169628287148,-0.17818634189019633,-1.437066647579833,18.03782041597301,0.2266693115234375,-0.021380525516235593,-0.005833053588865766,-0.44676756768835446,0.43510146051062293,-0.22630031063861367,0.21463420346088213,0.716306043325666,79.50809292203498,34.76438617528085,0.2204672570497448,12,-0.2216663360595703,0.6233329772949219,-0.4291667938232422,-1.313333511352539,-1.1533355712890554,0,-0.026809625769762646,1.3783616596817345,39.926666259765625,4.037044886195058,39.5533332824707,2.0508389099021946,39.563331604003906,-0.026809625769762646
11926,2019-12-10,39.71333312988281,39.85333251953125,39.67333221435547,39.78333282470703,12846900.0,-0.001843173756519323,-1.399979655154875,1.0,43.822067706880084,45.1268602817755,-0.034032796559039014,0.11550256451236862,-0.1020713380919176,-1.3496885181017007,18.370794975469305,0.18000030517578125,-0.08810322780017543,-0.08083343505859375,-0.5202268160317587,0.3585599459145712,-0.30053012554517267,0.13886325542798517,0.6533424311805973,70.4916725684885,22.060775889131875,0.21969669048658155,12,-0.1483325958251953,0.6966667175292969,-0.3558330535888672,-1.239999771118164,-1.3933334350585938,1,-0.014940428093948577,-1.3859620944426598,39.78666687011719,1.3783616596817345,39.926666259765625,4.037044886195058,39.5533332824707,-0.014940428093948577
11927,2019-12-11,39.66666793823242,39.88333129882813,39.5099983215332,39.79999923706055,10519200.0,-0.0011750509960413158,1.488924493273244,1.9047411444141689,48.807396472690556,45.80213104786655,0.0030218420354870545,0.16761082857880183,-0.04419057401214843,-1.283359528321384,18.353748376498096,0.373332977294929,-0.1377411964361528,-0.12549858093261435,-0.5669283457680976,0.3159311839028689,-0.3462134633503595,0.09521630148513083,0.5773400056894928,64.75416371575575,11.287451039027289,0.2207148824177418,12,-0.10166740417480469,0.7433319091796875,-0.3358345031738281,-1.1933345794677734,-1.1366691589355398,2,-0.022016893209989563,-1.399979655154875,39.71333312988281,-1.3859620944426598,39.78666687011719,1.3783616596817345,39.926666259765625,-0.022016893209989563
11928,2019-12-12,39.91999816894531,40.03666687011719,39.560001373291016,39.66666793823242,12447000.0,0.00638647619980004,-1.0428666018163537,-1.9000057221332112,49.08749558836122,45.902235157004085,-0.2213277605730113,-0.12411144947041919,-0.2645398244779429,-1.5114679104261342,17.635516896130348,0.4766654968261719,-0.1355175620800324,0.14816513061523295,-0.2211775130534619,0.5175077742839278,-0.03650619121911092,0.3328364524495768,0.21360891954925165,77.84779412297284,24.008053222928744,0.18467132183434654,12,-0.3316650390625,0.5466670989990234,-0.6016645431518555,-1.446664810180664,-1.2199974060058594,3,-0.032398076291655364,1.488924493273244,39.66666793823242,-1.399979655154875,39.71333312988281,-1.3859620944426598,39.78666687011719,-0.032398076291655364
11929,2019-12-13,40.0966682434082,40.21666717529297,39.67333221435547,39.72000122070313,16098900.0,0.004425603270701739,-1.3120388932626674,1.4868617205498975,58.439276464320585,46.69869331402111,-0.37469367112334595,-0.3269978384643082,-0.40753767987892786,-1.6611536953476644,15.341258072681097,0.5433349609375,-0.1271608118090981,0.33083515167236044,-0.010951780701034863,0.6726220840457557,0.1599416854856628,0.5017286178590581,-0.9566688537597656,83.01907162791701,26.60918295273766,0.17089346618669876,12,-0.4183349609375,0.3699970245361328,-0.7783346176147461,-1.4416675567626953,-1.4933357238769531,4,-0.03416749586936707,-1.0428666018163537,39.91999816894531,1.488924493273244,39.66666793823242,-1.399979655154875,39.71333312988281,-0.03416749586936707
11930,2019-12-16,40.18000030517578,40.45000076293945,40.13999938964844,40.13999938964844,16052100.0,0.002078278954792623,-14.49971390425329,0.10619702048794522,65.22567793729795,48.64119008390658,-0.4382720998605407,-0.3862929187152133,-0.47541494248699223,-1.717913876599674,13.914864511323316,0.35333251953125,-0.07965106365202956,0.386333847045897,0.005028269547985076,0.767639424543809,0.19568105829694105,0.576986635794853,-1.0184675598144537,71.27662164794494,12.206204758848578,0.19065278874895428,12,-0.38500022888183594,0.2866649627685547,-0.7425003051757812,-1.4416675567626953,-2.0566673278808594,0,-0.043636984372653176,-1.3120388932626674,40.0966682434082,-1.0428666018163537,39.91999816894531,1.488924493273244,39.66666793823242,-0.043636984372653176
11931,2019-12-17,40.426666259765625,40.56666564941406,40.23333358764648,40.31666564941406,13727400.0,0.006139023213448613,-1.4096461958469342,2.7499523173755485,68.0484647237292,52.21143040278104,-0.6130157203063433,-0.6386628806159464,-0.6934474966597577,-1.9405617394676042,12.5857985253376,0.38666534423828125,-0.05405158386803777,0.615833091735837,0.15665535991244894,1.075010823559225,0.386244225824143,0.845421957647531,-1.2135947937011693,86.75085469622634,25.437036450074032,0.22958886591169272,12,-0.573333740234375,0.03999900817871094,-0.8549995422363281,-1.6599998474121094,-1.8066673278808523,1,-0.044360199018495305,-14.49971390425329,40.18000030517578,-1.3120388932626674,40.0966682434082,-1.0428666018163537,39.91999816894531,-0.044360199018495305
11932,2019-12-18,39.95333480834961,40.560001373291016,39.9466667175293,40.503334045410156,15309000.0,-0.011708396838229884,-1.1775114271203657,-4.9999653211263695,58.11218650939683,54.524735730582606,-0.08777494697756794,-0.17509615539372447,-0.2001534723629561,-1.4417289720370974,10.941385050128115,0.6133346557617188,-0.054964037232011265,0.14300155639648438,-0.315498373114778,0.6015014859077468,-0.08624840835914682,0.37225152115211557,-0.6590476912841794,39.07295057429015,-24.412079768784594,0.22924996475563264,12,0.08499717712402344,0.5133304595947266,-0.3425016403198242,-0.9150009155273438,-1.0866661071777273,2,-0.040881070913360906,-1.4096461958469342,40.426666259765625,-14.49971390425329,40.18000030517578,-1.3120388932626674,40.0966682434082,-0.040881070913360906
11933,2019-12-19,40.026668548583984,40.16999816894531,39.926666259765625,39.97999954223633,13392300.0,0.0018354848371517907,-2.17384814409394,-0.08485285651863309,57.421375015012956,54.64423336337874,-0.09711815085342579,-0.2355670511449972,-0.26676799932959483,-1.4877583742004106,10.13591013840963,0.2433319091796875,-0.02256293628643391,0.20050182342529155,-0.2652235120287827,0.6662271588793658,-0.032360844301749125,0.4333644911523322,-0.6560387195776372,39.55257022315977,-24.629647355680838,0.23286266772703856,12,0.011663436889648438,0.43999671936035156,-0.4158353805541992,-0.9583339691162109,-1.396667480468757,3,-0.03739181459657226,-1.1775114271203657,39.95333480834961,-1.4096461958469342,40.426666259765625,-14.49971390425329,40.18000030517578,-0.03739181459657226
11934,2019-12-20,40.0966682434082,40.70666885375977,40.00666809082031,40.49333190917969,23863200.0,0.0017488264040574908,-1.4277596597186177,-8.499509563511525,57.548693245383845,56.279181518119245,-0.1569746333570805,-0.3101811324037129,-0.3364037670970177,-1.52082786189807,9.629268795593294,0.7000007629394602,0.053619105648508025,0.26333484649658345,-0.214873992425602,0.7415436854187689,0.02423042703549072,0.5024392659576762,-0.6542762651773941,21.79505362566187,-40.40911664678691,0.23910441946109193,12,0.01166534423828125,0.3699970245361328,-0.3775005340576172,-0.9549999237060547,-1.2366676330566406,4,-0.034832507079895825,-2.17384814409394,40.026668548583984,-1.1775114271203657,39.95333480834961,-1.4096461958469342,40.426666259765625,-0.034832507079895825
11935,2019-12-23,39.676666259765625,40.22999954223633,39.66999816894531,40.06666564941406,13457400.0,-0.010474735234681898,-1.7768509060643891,0.9831991767885135,52.4523018443131,57.23809642227847,0.2746670089467358,0.10662400959366636,0.07231913035076332,-1.0606406768134917,8.678805139984528,0.5600013732910156,0.11938866677878934,-0.1511671066284208,-0.634142395335985,0.3318081820791434,-0.3926547509822029,0.0903205377253613,-0.13313213149250203,0.6432217017408891,-61.6003546242868,0.2414876443537837,12,0.4316673278808594,0.24666786193847656,0.7124996185302734,0.2866649627685618,-1.5133323669433594,0,-0.027052014229401067,-1.4277596597186177,40.0966682434082,-2.17384814409394,40.026668548583984,-1.1775114271203657,39.95333480834961,-0.027052014229401067
11936,2019-12-24,39.83666610717773,39.86666870117188,39.66999816894531,39.709999084472656,6682200.0,0.004032593019901665,1.1071216920403775,-0.32478774599943405,55.25644355043395,57.9546572086944,0.14974951525323377,-0.039934053584680385,-0.0858348298167968,-1.179223433772286,8.623116108321991,0.1966705322265696,0.10310692139022848,-0.001000595092783385,-0.4758128881398207,0.47381169795425393,-0.23840674161630204,0.23640555143073527,-0.20008120086567516,16.07723076130434,-46.73626144301001,0.23740614652351913,12,0.29666900634766336,0.08666801452637429,0.5524997711181712,0.12666511535645952,-1.7466659545898366,1,-0.04300894872259653,-1.7768509060643891,39.676666259765625,-1.4277596597186177,40.0966682434082,-2.17384814409394,40.026668548583984,-0.04300894872259653
11937,2019-12-26,39.84000015258789,39.95000076293945,39.650001525878906,39.86999893188477,12671400.0,8.369288236109718e-05,2.1578461291358817,-0.23683180243946103,55.527002497697936,58.67015797639847,0.19398825046936707,-0.036474663920472494,-0.09111482696314965,-1.1216464066842704,8.618893715617707,0.2999992370605469,0.13514030552366307,-0.0031665802001938914,-0.4752682888365456,0.4689351284361578,-0.2392174345183733,0.2328842741179855,0.8666687011718821,17.980931339102185,-44.7008943102199,0.23605085431817657,12,0.3383350372314453,0.08333396911621094,0.6458320617675781,0.12333106994629617,-1.4166679382324219,3,-0.030622520482693094,1.1071216920403775,39.83666610717773,-1.7768509060643891,39.676666259765625,-1.4277596597186177,40.0966682434082,-0.030622520482693094
11938,2019-12-27,39.86333465576172,39.97999954223633,39.75,39.97999954223633,10632000.0,0.0005857053987061711,2.942909459503646,3.888987792471103,48.58844775165115,57.57562145276854,0.1807819030824689,-0.04007369869796662,-0.11498219055111747,-1.0910332264004765,8.361477116206476,0.22999954223632812,0.17289300033839794,0.006334495544436436,-0.4500741418922374,0.46274313298111025,-0.22186982317390402,0.2345388142627769,0.8222008514404351,20.189242560442324,-36.313686559699335,0.22820431871833835,12,0.3150005340576172,0.05999946594238281,0.62249755859375,0.09999656677246804,-0.926666259765625,4,-0.025002071783419733,2.1578461291358817,39.84000015258789,1.1071216920403775,39.83666610717773,-1.7768509060643891,39.676666259765625,-0.025002071783419733
11939,2019-12-30,39.79999923706055,39.936668395996094,39.709999084472656,39.93333435058594,8837400.0,-0.0015888138623650905,2.2380589084766083,1.1428898407612071,50.30766982582102,55.91806499593777,0.22083214716366228,0.033096957834089835,-0.057439871067785475,-0.978520506195828,7.961173901830431,0.2266693115234375,0.2028373277101423,-0.06216754913329936,-0.5132423877061498,0.3889072894395511,-0.2877049684197246,0.16336987015312587,0.8648255905151387,25.86176279078945,-26.585621889688163,0.22553741928642612,12,0.37833595275878906,0.12333488464355469,0.6858329772949219,0.19333267211914062,-1.029998779296875,0,-0.029396939481743822,2.942909459503646,39.86333465576172,2.1578461291358817,39.84000015258789,1.1071216920403775,39.83666610717773,-0.029396939481743822
11940,2019-12-31,39.61333465576172,39.93333435058594,39.39666748046875,39.83333206176758,14736000.0,-0.004690064946659911,1.555544454637106,1.6499585157211112,47.80704983201939,53.66901889685891,0.35611088138900016,0.219462446580323,0.12866530090163764,-0.7449679720559317,8.07633978368667,0.5366668701171875,0.2101769666178228,-0.2414989471435547,-0.7041865068117517,0.22118861252464228,-0.47284272697765317,-0.010155167309456203,1.0311937057800336,37.14302530130725,-12.483957955487604,0.23134377983409724,12,0.43833351135253906,0.3099994659423828,0.87249755859375,0.37999725341796875,-0.7966690063476562,1,-0.019017183278221772,2.2380589084766083,39.79999923706055,2.942909459503646,39.86333465576172,2.1578461291358817,39.84000015258789,-0.019017183278221772
11941,2020-01-02,39.64666748046875,39.96333312988281,39.56666564941406,39.61999893188477,20294700.0,0.0008414546514876609,-4.949932766858352,-0.12122210469730259,49.55881338218391,52.71864410494636,0.22406219569030128,0.20365965751345527,0.08870125457663391,-0.7241432356757116,8.267764005470571,0.39666748046875,0.18250027112158307,-0.2126661300659194,-0.6647732320685265,0.23944097193668767,-0.43871968106721937,0.01338742093538059,0.9479464458300839,42.857236278504026,-4.655653279339511,0.22605355100130184,1,0.4050006866455078,0.27666664123535156,0.8391647338867188,0.3466644287109375,-1.2299995422363281,3,-0.037413827741694106,1.555544454637106,39.61333465576172,2.2380589084766083,39.79999923706055,2.942909459503646,39.86333465576172,-0.037413827741694106
11942,2020-01-03,39.29666519165039,39.5966682434082,39.1966667175293,39.42333221435547,16197600.0,-0.008828038043570241,-1.4490091436712482,-4.749678157632506,36.81244804571171,50.42876333057956,0.5264856778834357,0.5614452227802147,0.4295878973290428,-0.3105047382563839,8.406322706809632,0.4500007629394531,0.12179463244722655,-0.549335098266603,-1.0511899658279305,-0.04748023070527552,-0.8002625320472632,-0.2984076644859428,1.250030876815238,12.765770942701588,-29.633098754288646,0.2509274337806637,1,0.6550025939941406,0.6266689300537109,1.1608333587646484,0.6966667175292969,-0.8299980163574219,4,-0.03070655062401806,-4.949932766858352,39.64666748046875,1.555544454637106,39.61333465576172,2.2380589084766083,39.79999923706055,-0.03070655062401806
11943,2020-01-06,39.21666717529297,39.36333465576172,38.92333221435547,39.13333129882813,19336500.0,-0.002035745678857781,1.3362702801239594,-0.6579129649148664,30.58820955480796,47.43315403162668,0.5358524837640175,0.6481593034522533,0.5018243488306027,-0.1783456617603676,9.138022934353737,0.44000244140625,0.02349457350754136,-0.6124998092651381,-1.1746509318534848,-0.05034868667679149,-0.8935753705593115,-0.3314242479709648,1.2490271321164812,28.20525987602245,-8.681357096150155,0.2810755612941749,1,0.3599987030029297,0.5983333587646484,1.2408313751220703,0.7766647338867188,-0.5999984741210866,0,-0.020229535503142215,-1.4490091436712482,39.29666519165039,-4.949932766858352,39.64666748046875,1.555544454637106,39.61333465576172,-0.020229535503142215
11944,2020-01-07,38.85333251953125,39.17333221435547,38.73333358764648,39.08666610717773,20540700.0,-0.009264801981710091,1.1639322733455628,-2.79991760505371,23.952881541775383,44.26655177578916,0.7870380696549617,0.9770535858837874,0.8557018850708715,0.24200688836829443,9.591781709141353,0.4833335876464915,-0.03525178880377666,-0.9221677780151367,-1.6309414380567375,-0.2133941179735359,-1.2765546080359371,-0.5677809479943363,1.4889728204338795,9.756014353191997,-21.83945942725315,0.3543868300208018,1,0.5033340454101562,0.866668701171875,1.239166259765625,1.1399993896484375,0.2933349609375,1,0.002144883619003668,1.3362702801239594,39.21666717529297,-1.4490091436712482,39.29666519165039,-4.949932766858352,39.64666748046875,0.002144883619003668
11945,2020-01-08,38.72000122070313,38.90999984741211,38.560001373291016,38.76666641235352,17627400.0,-0.003431656699231511,1.0999988555865443,0.19999346052610675,14.931554953565268,39.7860085983593,0.8609316176363677,1.0818422512082222,0.9784765308975949,0.3976174103970962,10.140757909611953,0.34999847412109375,-0.10705932485359426,-1.0021657943725515,-1.8535764268301094,-0.1507551619149936,-1.4278711106013304,-0.5764604781437725,1.4614069440301307,11.401427115189088,-12.671270465325582,0.4257053162287797,1,0.5499992370605398,0.9133338928222585,1.3616647720336843,1.2733306884765554,0.5766639709472585,2,0.0012913025693244151,1.1639322733455628,38.85333251953125,1.3362702801239594,39.21666717529297,-1.4490091436712482,39.29666519165039,0.0012913025693244151
11946,2020-01-09,39.11999893188477,39.12333297729492,38.69333267211914,38.71666717529297,16691100.0,0.010330519074667865,1.0975632449129598,-8.643096542140265,32.34458345456319,37.21018426023322,0.38954909263259196,0.6694366480567453,0.5704182002116269,0.02085432124919606,10.643190208014982,0.43000030517578125,-0.18242202044558553,-0.5725013732910114,-1.465538933461076,0.3205361868790533,-1.0190201533760401,-0.1259825932059826,0.866840417875423,54.01904649759411,30.52834633225779,0.44651878008503176,1,0.15000152587889914,0.5133361816406179,0.9241666793823171,0.8733329772949148,0.7566680908203054,3,-0.007753918475275734,1.0999988555865443,38.72000122070313,1.1639322733455628,38.85333251953125,1.3362702801239594,39.21666717529297,-0.007753918475275734
11947,2020-01-10,38.79333114624024,39.11333465576172,38.65999984741211,39.08000183105469,18164400.0,-0.008350403746516522,1.5660242914979756,-0.7107565425466212,26.402995314347507,34.7451339894217,0.6170194697753644,0.977435131112145,0.9073075098934567,0.3647286814988888,11.550931101080966,0.45999908447266336,-0.2268313209315096,-0.8555023193359332,-1.8350729455734864,0.12406830690161996,-1.3452876324547134,-0.3657170062171531,1.0222876463436492,29.045201791167564,7.272841235950352,0.48978531311877704,1,0.4683361053466726,0.8400039672851491,1.2450017929077077,1.200000762939446,0.4333343505859304,4,-0.00970948348281575,1.0975632449129598,39.11999893188477,1.0999988555865443,38.72000122070313,1.1639322733455628,38.85333251953125,-0.00970948348281575
11948,2020-01-13,38.62666702270508,38.849998474121094,38.45666885375977,38.79333114624024,18337800.0,-0.004296205523235064,1.8095095367846903,0.5813783283876425,22.878197097450766,31.697414797380564,0.6591288409425928,1.0985619591162816,1.0722584862737108,0.5571723663287571,12.325259063536821,0.393329620361321,-0.30280350735677075,-0.9574998855590806,-2.028216524458543,0.11321675334038162,-1.4928582050088153,-0.42214156610934594,1.0382776795636701,23.720784163432274,1.8706881813387746,0.5353583194497324,1,0.5833339691162109,0.9550018310546946,1.3966655731201172,1.3666648864746094,0.60333251953125,0,-0.004142212097100195,1.5660242914979756,38.79333114624024,1.0975632449129598,39.11999893188477,1.0999988555865443,38.72000122070313,-0.004142212097100195
11949,2020-01-14,38.72666549682617,38.73666763305664,38.37666702270508,38.4900016784668,19757400.0,0.002588845526390271,1.805183996195232,-1.4200045777065085,30.125470254084846,29.732794844276725,0.4368008876178848,0.9387963653487859,0.9807002361532824,0.48395630363583564,12.834154717843834,0.3600006103515625,-0.3853015645994802,-0.7890012741088839,-1.8963326085092405,0.3183300602914727,-1.3426669413090622,-0.23533560690870559,0.7691205866513187,46.874840344549234,21.419283436769895,0.5536656672001786,1,0.44333457946777344,0.81500244140625,1.2674999237060547,1.2666664123535156,0.8000030517578125,1,-0.002840337381056046,1.8095095367846903,38.62666702270508,1.5660242914979756,38.79333114624024,1.0975632449129598,39.11999893188477,-0.002840337381056046
11950,2020-01-15,38.426666259765625,38.62333297729492,38.17333221435547,38.209999084472656,22362600.0,-0.007746580636670997,-2.1034437399700088,0.9155061250805931,22.13433490696214,26.685630569252083,0.6154950660186174,1.1601886902280611,1.2819590599282975,0.8098508368951229,13.05744937716718,0.5533332824707031,-0.4638235064305434,-1.0013338088989272,-2.163477183019495,0.16080956522164058,-1.5824054959592146,-0.42026212183863976,0.8900607739882815,26.666720206234412,0.02384083778686019,0.5810716870602856,1,0.45833396911621094,1.0133342742919922,1.5441665649414062,1.5666656494140625,0.3466682434082031,2,0.018737020168127394,1.805183996195232,38.72666549682617,1.8095095367846903,38.62666702270508,1.5660242914979756,38.79333114624024,0.018737020168127394
11951,2020-01-16,38.63333129882813,38.643333435058594,38.426666259765625,38.5,16108200.0,0.005378167277521495,1.826052343516768,0.6153737807669613,27.926729702383213,25.698328531104472,0.27934839879770834,0.8561796136271766,1.0795184568041165,0.6362939185986534,13.060571007299737,0.21666717529296875,-0.5465574791032211,-0.7050020217895465,-1.818422884475659,0.4084188408965659,-1.2617124531326027,-0.14829159044649032,0.4775846674340585,48.935945717811286,20.321745938614242,0.5567104313430578,1,0.13500213623046164,0.8066692352294851,1.3541688919067312,1.3600006103515554,-0.5033302307129048,3,0.017169989501847116,-2.1034437399700088,38.426666259765625,1.805183996195232,38.72666549682617,1.8095095367846903,38.62666702270508,0.017169989501847116
11952,2020-01-17,38.31999969482422,38.76666641235352,38.21333312988281,38.68333435058594,30135000.0,-0.008110395698996298,1.0880549317671153,-2.725051499198756,24.476181824146607,25.019214338808766,0.49122861109114524,1.0971217984331787,1.3796583389392794,0.9750737515909407,13.892575993377266,0.5533332824707102,-0.624816396909722,-0.9366668701171861,-2.0986969400979305,0.22536319986355835,-1.5176819051075583,-0.35565183512681386,0.6221511960947623,21.675010147476662,-7.674216307576586,0.5810150349903721,1,0.35333251953125,1.1200008392333984,1.6675004959106445,1.6733322143554688,-0.39333343505859375,4,0.04062284290913265,1.826052343516768,38.63333129882813,-2.1034437399700088,38.426666259765625,1.805183996195232,38.72666549682617,0.04062284290913265
11953,2020-01-21,38.52999877929688,38.563331604003906,38.17333221435547,38.1966667175293,22061100.0,0.005480143166624929,-1.052622596998444,-0.9174243537786559,29.968363151073717,25.68760118428636,0.19398152493804588,0.8108179380114819,1.1517583389698132,0.7897138206204843,14.840866418903667,0.3899993896484375,-0.7146986605683026,-0.6518342971801658,-1.7977315960390357,0.494063001678704,-1.2247829466096007,-0.07888564775073093,0.2737647498406659,60.11225480426179,29.06932174911147,0.5729486494294357,1,0.11833381652831321,0.9100017547607351,1.4575014114379812,1.4633331298828054,-1.7299995422363352,1,0.01808115078123551,1.0880549317671153,38.31999969482422,1.826052343516768,38.63333129882813,-2.1034437399700088,38.426666259765625,0.01808115078123551
11954,2020-01-22,38.70000076293945,38.84333419799805,38.393333435058594,38.40666580200195,14778300.0,0.0044121980022984175,-1.8125074505877024,0.8800082397775072,35.51791924996226,27.974974994997137,-6.468453129571117e-05,0.5595021416610848,0.9576171617670255,0.6439929338562038,14.557073242318989,0.4500007629394531,-0.7441341326981217,-0.411998939514163,-1.491456691881389,0.667458812853063,-0.9517278156977795,0.12772993666945354,-0.5266685485839844,78.60701332862665,46.33900297148193,0.5397288761836143,1,-0.05166816711425781,0.7399997711181641,1.327498435974121,1.2933311462402344,-2.8066673278808594,2,0.013695058626572942,-1.052622596998444,38.52999877929688,1.0880549317671153,38.31999969482422,1.826052343516768,38.63333129882813,0.013695058626572942
11955,2020-01-23,38.60333251953125,38.77000045776367,38.3466682434082,38.73666763305664,12915300.0,-0.0024978873773247035,3.2333059947738847,-0.45454900124843944,33.78232221890171,28.134723746590307,0.08751706186489372,0.6025278842701596,1.0370146313478514,0.7573881952083852,15.071750185663854,0.42333221435546875,-0.7585163440337084,-0.45500049591064595,-1.5229182585715009,0.612917266750209,-0.9889593772410734,0.07895838541978151,-0.43000030517578125,64.17896001412004,31.87687515266267,0.533958881330429,1,0.04000091552734375,0.8366680145263672,1.4691667556762695,1.3899993896484375,0.023334503173828125,3,0.023918557512763394,-1.8125074505877024,38.70000076293945,-1.052622596998444,38.52999877929688,1.0880549317671153,38.31999969482422,0.023918557512763394
11956,2020-01-24,38.12333297729492,38.676666259765625,38.04999923706055,38.66666793823242,13150200.0,-0.012434147803003115,1.2248601649579478,4.074957800474923,32.4700845543061,28.808844773252375,0.45960414143682726,0.9987962625571924,1.4981080010873598,1.2505354075157626,15.807542328081137,0.6266670227050781,-0.732416462295653,-0.8493333816528335,-1.9291751635359091,0.23050840023024222,-1.3892542725943713,-0.3094124907112956,0.720001220703125,9.243729804585321,-24.474967283976007,0.5399208909415378,1,0.32666587829589844,1.2550010681152344,2.0074996948242188,1.8699989318847656,-0.4866676330566406,4,0.017049965863845884,3.2333059947738847,38.60333251953125,-1.8125074505877024,38.70000076293945,-1.052622596998444,38.52999877929688,0.017049965863845884
11957,2020-01-27,38.61999893188477,38.74333190917969,37.560001373291016,37.72999954223633,21055200.0,0.013027873373129495,1.082108937141323,-1.638030779600103,42.07259159095553,30.94155527253068,-0.07178345388158647,0.4279876941145133,0.9870576329002105,0.7680161778470378,16.695133729893307,1.1833305358886719,-0.6604015256732794,-0.2916673660278235,-1.3007276956228964,0.7173929635672494,-0.7961975308253599,0.21286279876971292,0.20746856689452642,82.59724509390159,46.19082227956277,0.5045301647975357,1,-0.4183311462402415,0.5133361816406179,1.5399999618530202,1.6416664123535085,0.303333282470696,0,-0.012687671603351602,1.2248601649579478,38.12333297729492,3.2333059947738847,38.60333251953125,-1.8125074505877024,38.70000076293945,-0.012687671603351602
11958,2020-01-28,38.86666870117188,38.96666717529297,38.650001525878906,38.65999984741211,15810600.0,0.006387099329602908,-1.7941230919402884,0.23221235448420727,50.182854751817665,33.17015355005655,-0.31383151642516083,0.10837838063388716,0.7085857221908114,0.5303117180757582,17.342696871974717,0.346668243408196,-0.6668467057700198,0.004835700988778058,-0.899324045696801,0.9089954476743571,-0.4472441723540115,0.4569155743315676,-1.3066673278808665,92.89109936569369,50.91951195020359,0.45207987334279065,1,-0.6033344268798899,0.2666664123535085,1.3858299255371023,1.4733295440673757,-0.2266693115234446,1,-0.0241853102624644,1.082108937141323,38.61999893188477,1.2248601649579478,38.12333297729492,3.2333059947738847,38.60333251953125,-0.0241853102624644
11959,2020-01-29,38.63000106811523,39.040000915527344,38.63000106811523,38.85333251953125,11326500.0,-0.006089218370534555,-2.671671363907935,-1.0806246193033917,48.79999674478818,36.13300486537056,-0.10316680829958358,0.26656537101596456,0.9135916149848669,0.777160973660834,18.05496453126112,0.4099998474121165,-0.6313191885189227,-0.17333202362060973,-0.9664993447476959,0.6198352975064765,-0.5699156841841528,0.22325163694293337,-1.0699996948242116,72.29729903885016,25.36580653961856,0.39658366056354194,1,-0.3299999237060476,0.5033340454101634,1.622497558593757,1.7099971771240305,0.446666717529304,2,-0.04737255450311506,-1.7941230919402884,38.86666870117188,1.082108937141323,38.61999893188477,1.2248601649579478,38.12333297729492,-0.04737255450311506
11960,2020-01-30,38.86000061035156,38.90666580200195,38.44333267211914,38.53666687011719,13744500.0,0.005953909807840274,1.2240125977331404,-1.4477752156460382,46.368736514025365,38.18211673333079,-0.2964036540856583,-0.023996108428335106,0.6730780118256732,0.5625627632083408,19.684446683698752,0.4633331298828125,-0.5615621728734723,0.09433422088623189,-0.6025802511654277,0.7912486929378915,-0.2541230151395979,0.4427914569120617,-1.240799255371094,87.83781345609101,40.076016304688736,0.34845723602582857,1,-0.5599994659423828,0.034999847412109375,1.4274988174438477,1.508331298828125,0.19333267211914062,3,-0.07634243769164284,-2.671671363907935,38.63000106811523,-1.7941230919402884,38.86666870117188,1.082108937141323,38.61999893188477,-0.07634243769164284
11961,2020-01-31,38.163333892822266,38.753334045410156,37.96666717529297,38.599998474121094,23327400.0,-0.0179276043897878,1.1165856687587563,-1.3505073147711184,42.025345061363566,40.13202375968823,0.3649624883096507,0.5858836775919798,1.3360891489564537,1.2622202214669898,21.574226342592016,0.8933334350585938,-0.547496558737997,-0.5281658172607422,-1.1409513552560995,0.0846197207346151,-0.8345585862584173,-0.2217730482630671,-0.487300555419921,40.76572338796772,-8.976796658335893,0.30639276899767737,1,0.13666725158691406,0.6066665649414062,1.8524999618530273,2.204998016357422,1.7666664123535156,4,0.012140792813962076,1.2240125977331404,38.86000061035156,-2.671671363907935,38.63000106811523,-1.7941230919402884,38.86666870117188,0.012140792813962076
11962,2020-02-03,38.09000015258789,38.46333312988281,38.03333282470703,38.29999923706055,13041300.0,-0.0019215758361238455,-1.6597923548843794,0.48091623059518296,43.04234808635401,41.584688752497144,0.4495106402230675,0.5946710892485356,1.378089775261003,1.3396389139196856,23.314416138402194,0.43000030517578125,-0.48393580832272676,-0.5411663055419922,-1.140539395703854,0.05820678461986972,-0.8408528506229231,-0.24147976046106123,-0.35940811206054946,11.490645702425294,-39.82733190428286,0.29968654508093096,2,0.21000099182128906,0.6800003051757812,1.9383344650268555,2.278331756591797,0.053333282470703125,0,-0.011901675151839264,1.1165856687587563,38.163333892822266,1.2240125977331404,38.86000061035156,-2.671671363907935,38.63000106811523,-0.011901675151839264
11963,2020-02-04,38.42333221435547,38.746665954589844,38.29666519165039,38.413333892822266,15696600.0,0.008751169872204034,-2.6986000721127468,-0.04761126248864669,46.29176930129489,42.781783202645215,0.11114479955060119,0.20960343859684372,1.0248188892786771,1.0125312908867272,24.312183711848128,0.6566658020019531,-0.438926170633799,-0.16816749572753764,-0.7062622723182912,0.3699272808632159,-0.4372148840229144,0.10087989256783914,-0.6403638188281278,42.54641608143073,-8.948027593634656,0.26904738829537833,2,-0.12333106994628906,0.3466682434082031,1.62750244140625,1.9449996948242188,-3.739997863769524,1,0.013012926552299131,-1.6597923548843794,38.09000015258789,1.1165856687587563,38.163333892822266,1.2240125977331404,38.86000061035156,0.013012926552299131
11964,2020-02-05,38.936668395996094,38.98333358764648,38.28333282470703,38.53333282470703,17048700.0,0.01336001205665438,1.8187990598934451,40.34032811903853,55.92565867737966,45.242153920253884,-0.4079945991462992,-0.31322871295728305,0.4892531614743518,0.5036776321309588,24.78788487869608,0.700000762939446,-0.33356407268964716,0.34100189208984233,-0.20683235176957027,0.8888361359492549,0.06708477016013603,0.6149190140195486,-1.103418699668751,95.40998000097622,39.09062324728759,0.2739171219297076,2,-0.6366672515869141,-0.1750011444091797,1.114166259765625,1.4316635131835938,-0.9033355712890625,2,-0.007619270435016534,-2.6986000721127468,38.42333221435547,-1.6597923548843794,38.09000015258789,1.1165856687587563,38.163333892822266,-0.007619270435016534
11965,2020-02-06,38.77000045776367,39.07666778564453,38.686668395996094,38.94333267211914,16058700.0,-0.004280487907629027,-1.29413876671753,-0.42974690727499715,51.60284142307363,47.36801579456138,-0.2404884927975388,-0.15033041615055254,0.6366695602949619,0.6711899878199006,24.896460720692605,0.3899993896484375,-0.259740503607901,0.17183399200439453,-0.3788382122428757,0.7225061962516648,-0.10350211011924415,0.4471700941280332,-0.8884807126683256,72.37232799505121,14.494468305824341,0.275336102123636,2,-0.45166587829589844,-0.008333206176757812,1.2808341979980469,1.5983314514160156,-3.1833343505859446,3,0.007909912929068508,1.8187990598934451,38.936668395996094,-2.6986000721127468,38.42333221435547,-1.6597923548843794,38.09000015258789,0.007909912929068508
11966,2020-02-07,38.81666564941406,38.91999816894531,38.58666610717773,38.70333480834961,11068800.0,0.0012036417616561046,1.0833522083805653,-0.6538359963026542,56.21349159686319,48.939226906328905,-0.19943436588727081,-0.23282269730835026,0.5756264124613466,0.6355487572848801,25.62670388969889,0.33333206176758523,-0.21711384365342923,0.2336658477783189,-0.2713034853317069,0.7386351808883447,-0.018818818776694002,0.4861505143333318,-0.8634370218857654,75.07970632970633,12.101010103472056,0.2524846665550129,2,-0.2949981689453125,-0.05499839782714844,1.1708354949951172,1.551666259765625,0.9366683959960938,4,0.006097062411135168,-1.29413876671753,38.77000045776367,1.8187990598934451,38.936668395996094,-2.6986000721127468,38.42333221435547,0.006097062411135168
11967,2020-02-10,38.41666793823242,38.99333190917969,38.349998474121094,38.58333206176758,18434700.0,-0.010304793172972615,-3.288845938660292,-1.470598135245212,48.64652837192513,48.768523975229726,0.18851168838728682,0.14494067601447114,0.9534002989803838,1.0393533675148987,26.476724983597116,0.6433334350585938,-0.16752395975506573,-0.1474987030029311,-0.6475102577555703,0.35251285174970803,-0.3975044803792471,0.10250707437338491,-0.39603296121715204,16.80691260193876,-44.61208239632606,0.2500057773763182,2,0.10499954223632812,0.1616668701171875,1.5708332061767578,1.9516639709472656,2.4433326721191406,0,0.03939259826949448,1.0833522083805653,38.81666564941406,-1.29413876671753,38.77000045776367,1.8187990598934451,38.936668395996094,0.03939259826949448
11968,2020-02-11,38.46666717529297,38.5,38.14666748046875,38.47666549682617,17390400.0,0.0013014985355037645,11.470414002019522,0.059990844586861984,47.131146387656166,48.58309615777061,0.08471380676854778,0.08678981042415046,0.8859207976087973,0.9900308640069326,27.105320740673104,0.35333251953125,-0.06865804197039438,-0.08949947357177734,-0.5904196240161497,0.411420676872595,-0.3399595487939635,0.16096060165040882,-0.38267022975994536,34.40855804490677,-23.81030760939187,0.25046007522218733,2,0.05500030517578125,-0.0049991607666015625,1.4708337783813477,1.9016647338867188,1.3499984741210938,1,-0.00840555639408369,-3.288845938660292,38.41666793823242,1.0833522083805653,38.81666564941406,-1.29413876671753,38.77000045776367,-0.00840555639408369
11969,2020-02-12,38.61666870117188,38.80666732788086,38.47000122070313,38.5,14206800.0,0.0038995196853253145,-2.8113231991710674,-11.668828691339893,50.16184675667627,49.00455285139849,-0.07529597614232131,-0.07575913533597856,0.7162754420745827,0.8418513086532968,27.329700841657434,0.3400001525878906,-0.035043264413531006,0.06600189208985086,-0.4294214596216932,0.5614252438013949,-0.18170978376592473,0.31371356794562644,-0.4731115052321684,50.53774908324318,-6.641049037193319,0.24771167585577378,2,-0.0950012207031321,-0.2500019073486399,1.0791645050048757,1.7416629791259695,-0.6266670227050852,2,-0.10185586905549349,11.470414002019522,38.46666717529297,-3.288845938660292,38.41666793823242,1.0833522083805653,38.81666564941406,-0.10185586905549349
11970,2020-02-13,39.14666748046875,39.18000030517578,38.526668548583984,38.61666870117188,15999600.0,0.01372461160226357,1.1899470628852007,4.542767460109523,62.270192042929416,51.2539802937947,-0.6262070965086366,-0.5787229483215839,0.1703447727767866,0.31746684969857597,26.89064702484252,0.6533317565917969,-0.044770721364280064,0.5600006103515653,0.0018493407363138203,1.1181518799668169,0.2809249755439396,0.8390762451591911,-1.0,96.77424118250751,32.14680782658921,0.2790756348076273,2,-0.5400009155273438,-0.7766666412353516,0.3916664123535156,1.1166648864746094,-1.0533332824707031,3,-0.028440087686063986,-2.8113231991710674,38.61666870117188,11.470414002019522,38.46666717529297,-3.288845938660292,38.41666793823242,-0.028440087686063986
11971,2020-02-14,39.29666519165039,39.52333450317383,39.0533332824707,39.223331451416016,24391800.0,0.0038316853217832403,-1.2742173656231541,0.13836586629815353,58.84916548933201,53.01029333857003,-0.6688747076074648,-0.7130349890044698,0.012384645574627484,0.17060630319897996,26.26583730648879,0.470001220703125,-0.026185697152918408,0.6768316268920884,0.03451666169901557,1.3191465920851613,0.35567414429554844,0.9979891094886284,-1.0673310852050761,83.53492109674828,20.305601478867295,0.3211574825965372,2,-0.46166419982910156,-0.7549972534179688,0.15500259399414062,0.8800010681152344,-0.9533309936523438,4,-0.09441002350654804,1.1899470628852007,39.14666748046875,-2.8113231991710674,38.61666870117188,11.470414002019522,38.46666717529297,-0.09441002350654804
11972,2020-02-18,39.87666702270508,39.98333358764648,39.11999893188477,39.4900016784668,34539600.0,0.01475956873760187,1.8777895044695858,5.2726799833541405,62.14914031634141,54.77222345135299,-1.0826361433265035,-1.2336874515132195,-0.569218939726909,-0.40700526357300504,25.5268156388042,0.8633346557617045,0.0019335565551159561,1.1790000915527372,0.3419287839070151,2.0160713991984593,0.7604644377298726,1.5975357453756018,-1.5179328765869116,94.1923812649156,33.28103326397227,0.41853565382286173,2,-0.8116664886474609,-1.1049995422363281,-0.4249992370605469,0.2999992370605469,-3.4099998474121094,1,-0.003092860725413593,-1.2742173656231541,39.29666519165039,1.1899470628852007,39.14666748046875,-2.8113231991710674,38.61666870117188,-0.003092860725413593
11973,2020-02-19,39.22666549682617,39.97999954223633,39.22666549682617,39.83333206176758,21563400.0,-0.016300297251743867,-1.4835192474565186,-1.5689706201535092,56.52805764283419,54.83915666973683,-0.342741012054816,-0.5573952745945405,0.07191705778234336,0.24125848037793673,24.679085783991862,0.7533340454101562,0.0950076167980285,0.49416522979736044,-0.37103683658828857,1.3593672961830094,0.06156419660453594,0.9267662629901849,-0.6729794177246049,49.999873963666246,-9.079981155163466,0.4326010331928251,2,-0.1616649627685547,-0.4549980163574219,0.22083568572998047,0.9500007629394531,-2.6199989318847656,2,0.041638387888400574,1.8777895044695858,39.87666702270508,-1.2742173656231541,39.29666519165039,1.1899470628852007,39.14666748046875,0.041638387888400574
11974,2020-02-20,39.22999954223633,39.36999893188477,38.95333480834961,39.06999969482422,15068700.0,8.499436207309863e-05,-1.1186511361763156,-0.2637360564407611,54.25938823744334,55.13432853800012,-0.3353566226375406,-0.5470339986668407,0.047537958845936146,0.23709321369783964,24.4495253609899,0.41666412353516336,0.19719000338261594,0.4709993362426772,-0.42203025603340905,1.3640289285187635,0.02448454010463763,0.9175141323807168,-0.5047557621093688,48.283646191234624,-6.862809504609757,0.44651479613804174,2,-0.16499900817871094,-0.4583320617675781,0.16583538055419922,0.895000457763679,-2.7033309936523438,3,0.014954527505056658,-1.4835192474565186,39.22666549682617,1.8777895044695858,39.87666702270508,-1.2742173656231541,39.29666519165039,0.014954527505056658
11975,2020-02-21,39.526668548583984,39.58333206176758,39.10333251953125,39.14666748046875,18726300.0,0.007562299510818216,-1.0571218375771447,2.375008940705243,67.28656253809052,56.36466975369205,-0.5737395715197522,-0.8126470548906966,-0.2626493953915414,-0.05948868209723912,24.253363223405074,0.4799995422363281,0.2760604610652848,0.7215015411376982,-0.23112237921275636,1.6741254614881527,0.24518958096246735,1.197813501312929,-0.6504539915546843,55.66353589523312,-1.2482020342561029,0.47631196017522837,2,-0.4616680145263672,-0.7550010681152344,-0.17083454132080078,0.5583305358886719,-1.1300010681152344,4,-0.03887671100407564,-1.1186511361763156,39.22999954223633,-1.4835192474565186,39.22666549682617,1.8777895044695858,39.87666702270508,-0.03887671100407564
11976,2020-02-24,38.77333450317383,39.48666763305664,38.650001525878906,39.1533317565918,19848000.0,-0.019058880322387894,-1.6702257176946116,-0.9999899613512021,57.39005594151719,57.33617281698005,0.19310904062247403,-0.008558503760212943,0.470497902985457,0.6883285915701265,23.313737886899414,0.8766670227050781,0.2512837820953422,-0.06433258056640767,-0.9617650760998515,0.8330999149670362,-0.5130488283331331,0.3843836672003178,1.2099990844726491,9.249982118589564,-51.2010213969553,0.44871624776672203,2,0.29166603088378906,-0.001667022705078125,0.38916587829589844,1.2099971771240234,-0.9000015258789062,0,-0.017537834026632892,-1.0571218375771447,39.526668548583984,-1.1186511361763156,39.22999954223633,-1.4835192474565186,39.22666549682617,-0.017537834026632892
11977,2020-02-25,38.13000106811523,39.02333450317383,38.01666641235352,38.78333282470703,23292900.0,-0.016592161682816853,-1.287879247638596,1.7193065231794915,47.02705210536279,57.32460678561412,0.8845190815751494,0.6284018014386206,1.087257182060661,1.3267659028512497,21.915866151089347,1.0066680908203054,0.24541718175499483,-0.683166122436532,-1.630959795208966,0.26462755033590213,-1.157062958822749,-0.20926928605031492,1.8266658782958984,5.772563709983831,-54.59098279351924,0.4738968363862179,2,0.8699989318847727,0.6416664123535227,0.9741659164428782,1.8533306121826243,-0.08333587646483664,1,0.005594889166190331,-1.6702257176946116,38.77333450317383,-1.0571218375771447,39.526668548583984,-1.1186511361763156,39.22999954223633,0.005594889166190331
11978,2020-02-26,37.926666259765625,38.38999938964844,37.88333129882813,38.23333358764648,20019900.0,-0.005332672505997782,-1.576252776134514,0.46938989998071584,39.077129985643325,56.09297158883268,1.1210943930418296,0.7986504191451687,1.2529403246693391,1.533180178403697,21.170865907298,0.5066680908203054,0.20677910959827273,-0.8395008087158189,-1.8660768528500498,0.18707523541841198,-1.3527888307829343,-0.32621278664870346,1.9524006652832,2.549114205252653,-51.17616796421679,0.5132880220671141,2,1.0066661834716797,0.845001220703125,1.130000114440918,2.0566654205322266,1.6233329772949219,2,-0.038495318161446024,-1.287879247638596,38.13000106811523,-1.6702257176946116,38.77333450317383,-1.0571218375771447,39.526668548583984,-0.038495318161446024
11979,2020-02-27,36.79999923706055,38.02333450317383,36.78333282470703,37.52000045776367,28476900.0,-0.029706460752135788,-2.292036742589198,2.347825005286716,32.3582060591485,52.7694175906348,2.193652869138674,1.8774464493339167,2.322391940688732,2.6553951927573536,21.05906749443742,1.2400016784667969,0.20625467109579176,-1.8746677398681655,-3.2269100651563605,-0.5224254145799705,-2.5507889025122594,-1.1985465772240715,2.9593235504150357,0.595229174812637,-48.67401595550259,0.6761211626440967,2,1.583333969116211,1.583333969116211,2.2441673278808594,3.1833324432373047,3.0266685485839844,3,-0.005253605329546884,-1.576252776134514,37.926666259765625,-1.287879247638596,38.13000106811523,-1.6702257176946116,38.77333450317383,-0.005253605329546884
11980,2020-02-28,35.893333435058594,36.17333221435547,34.790000915527344,35.89666748046875,52369200.0,-0.024637658173885746,3.9700807258473474,0.004630610774382232,27.315074105342433,49.2656296590804,2.894711759668695,2.6882913627535387,3.157440689997003,3.5424451913778583,21.157703103915487,2.009998321533203,0.18406624149955064,-2.633000183105466,-4.4652877216719915,-0.8007126445389403,-3.5491439523887323,-1.7168564138221996,3.6279101553955044,23.491820601476768,-21.58260353113109,0.9161437692832628,2,1.4933338165283203,1.4933338165283203,3.1508331298828125,4.089998245239258,6.130001068115234,4,0.017644923246576516,-2.292036742589198,36.79999923706055,-1.576252776134514,37.926666259765625,-1.287879247638596,38.13000106811523,0.017644923246576516
11981,2020-03-02,38.62666702270508,38.79999923706055,35.76333236694336,35.866668701171875,51222600.0,0.07615156704773263,-1.047188165026135,-827.8226544622426,51.196347976661556,48.04865273244931,0.06296581748824792,-0.009012778754240003,0.374823038687758,0.810140635430237,19.388023044873634,3.0366668701171875,0.1992485623060034,0.07716674804687784,-1.747496613893773,1.9018301099875288,-0.8351649329234476,0.9894984290172033,0.42145230025634817,90.62990259907023,40.245684961359316,0.9123316809703254,3,-1.2416667938232422,-1.239999771118164,0.41499996185302734,1.3566646575927734,2.0366668701171875,0,-0.005954423717198565,3.9700807258473474,35.893333435058594,-2.292036742589198,36.79999923706055,-1.576252776134514,37.926666259765625,-0.005954423717198565
11982,2020-03-03,37.63666534423828,39.176666259765625,37.4466667175293,38.69333267211914,33340800.0,-0.025630005247019305,-1.4083555267608925,-0.38285071394314163,45.72898214801694,46.8487554552474,0.784284064888709,0.9963691852011181,1.3182798388467205,1.7935621754720188,17.39720146894763,1.7299995422363281,0.08404072270108998,-0.8901681900024414,-2.749793757947131,0.9694573779422484,-1.8199809739747863,0.0396445939699035,-2.8466644287109375,64.89358556722189,11.972665132277086,0.9298127839723437,3,-0.4499988555908203,-0.2499980926513672,1.277501106262207,2.2849998474121094,2.9766693115234375,1,0.0062882200346920936,-1.047188165026135,38.62666702270508,3.9700807258473474,35.893333435058594,-2.292036742589198,36.79999923706055,0.0062882200346920936
11983,2020-03-04,38.92333221435547,38.9466667175293,37.823333740234375,38.08000183105469,24625200.0,0.034186526844205645,1.5243455003686115,-0.7981039642742392,51.412760997884774,46.532463539740895,-0.6145634979820045,-0.2644782496198985,-0.0033045100260551408,0.5005450400386522,16.132057492976813,1.3100013732910156,0.0013874932750752578,0.3714986801147475,-1.495696409156544,2.238693769386039,-0.5620988645208982,1.3050962247503932,-4.04559799194336,94.2249060384125,39.308758217139854,0.9335975446356463,3,-1.7366657257080078,-1.5366649627685547,-0.2558307647705078,0.7533340454101562,1.676666259765625,2,-0.022522918075902787,-1.4083555267608925,37.63666534423828,-1.047188165026135,38.62666702270508,3.9700807258473474,35.893333435058594,-0.022522918075902787
11984,2020-03-05,38.63999938964844,39.08333206176758,37.97000122070313,38.13333129882813,25638300.0,-0.007279254076878239,-1.6720103272114983,0.6007943041696361,47.61156003504437,44.34635215051354,-0.4735190617722367,-0.004754467668753648,0.2388419163377833,0.7721963620302148,15.389738413810095,1.113330841064446,-0.1636926575645532,0.10299930572509908,-1.7560189894718476,1.9620176009220458,-0.8265098418733743,1.0325084533235724,-3.676286526489257,87.76594912073521,36.568855815424115,0.929509147598472,3,-1.5016651153564453,-1.2533321380615234,0.058335304260253906,1.0366668701171875,3.1266670227050852,3,0.023550721060722868,1.5243455003686115,38.92333221435547,-1.4083555267608925,37.63666534423828,-1.047188165026135,38.62666702270508,0.023550721060722868
11985,2020-03-06,39.07666778564453,39.3033332824707,37.66999816894531,37.95666885375977,29411100.0,0.01130094210387278,1.0762779465569454,2.2105179942779873,48.99022105493544,43.41303716311557,-1.0959877343141997,-0.4398199259832438,-0.22124793659153852,0.3229139282929623,14.947200730040022,1.6333351135253906,-0.2558645841437226,0.524334335327147,-1.3477884488539473,2.3964571195082414,-0.4117270567634037,1.4603957274176977,-4.02869585455322,93.59702151962844,44.56997357900461,0.936061392090548,3,-2.030000686645508,-1.6900005340576172,-0.3599996566772461,0.5999984741210938,3.9233322143554688,4,0.019193038774803828,-1.6720103272114983,38.63999938964844,1.5243455003686115,38.92333221435547,-1.4083555267608925,37.63666534423828,0.019193038774803828
11986,2020-03-09,39.0533332824707,40.209999084472656,37.57666778564453,37.93999862670898,59243400.0,-0.0005971466989413976,-1.862322325974823,0.9940497477869752,46.01741596295972,43.300855369515226,-1.14965729173327,-0.41934585711024397,-0.2272470014780268,0.3390656535220842,14.180768667218766,2.633331298828125,-0.3429364269608044,0.4891664505004911,-1.3929564498660056,2.371289350866988,-0.45189499968275726,1.4302279006837395,-3.835146897324215,58.14235682110904,14.215873065337355,0.9410614501832486,3,-1.5533332824707031,-1.5533332824707031,-0.45583248138427734,0.6233329772949219,3.8666648864746094,0,0.07604987772032823,1.0762779465569454,39.07666778564453,-1.6720103272114983,38.63999938964844,1.5243455003686115,38.92333221435547,0.07604987772032823
11987,2020-03-10,39.93000030517578,40.22666549682617,38.30666732788086,39.36666870117188,37797300.0,0.022447943594575914,2.319894990963418,0.5059858696471428,53.32912982730596,44.884410907477736,-1.9491131526255145,-1.2404217915377274,-1.1237729221677952,-0.5416753938402223,12.96584579000067,1.9199981689453125,-0.5025067267251018,1.2901668548583984,-0.6863038336820182,3.266637543398815,0.3019315105881901,2.2784021991286068,-4.412305158069721,88.80507743842138,43.761212959666345,0.9882353442702072,3,-2.4216670989990234,-2.4216670989990234,-1.3949995040893555,-0.7966651916503906,4.180000305175781,1,0.0183654791395389,-1.862322325974823,39.0533332824707,1.0762779465569454,39.07666778564453,-1.6720103272114983,38.63999938964844,0.0183654791395389
11988,2020-03-11,38.143333435058594,39.676666259765625,37.599998474121094,39.16999816894531,31620000.0,-0.04474497511800912,1.0359478957466144,-1.8224873708303655,45.5993575988682,46.355649967446595,-0.1435787704985998,0.5489233019911808,0.6211121215054831,1.231072175996374,11.389116412026132,2.3300018310546875,-0.6170061329678873,-0.4803333282470703,-2.4680255255663965,1.507358869072256,-1.474179426906737,0.5135127704125964,-2.248920659974921,21.383627880998617,-22.28997488521005,0.9938460986596634,3,-0.6350002288818359,-0.6350002288818359,0.39166736602783203,0.9900016784667969,5.89666748046875,2,0.06475577770119267,2.319894990963418,39.93000030517578,-1.862322325974823,39.0533332824707,1.0762779465569454,39.07666778564453,0.06475577770119267
11989,2020-03-12,34.683334350585945,37.163333892822266,34.32666778564453,35.34000015258789,56323200.0,-0.09071045377729015,-3.141121633248593,0.63961075152154,34.386420568367555,47.14135513000494,3.335343194201279,3.8990439170055,4.000304239355806,4.65465553174414,11.330443899299372,3.8166656494140625,-0.717249086956194,-3.7436656951904226,-6.400117063098172,-1.0872143272826733,-5.071891379144297,-2.415440011236548,5.543331146240227,6.0451983611020905,-34.62001900774196,1.328225683953874,3,2.593332290649407,2.593332290649407,3.851666450500481,4.450000762939446,8.599998474121087,3,0.17059098366173076,1.0359478957466144,38.143333435058594,2.319894990963418,39.93000030517578,-1.862322325974823,39.0533332824707,0.17059098366173076
11990,2020-03-13,38.03333282470703,38.1966667175293,34.62666702270508,36.08000183105469,42962100.0,0.09658813193272153,2.1315803563063005,-2.9746196431995022,47.95654953961347,46.78137752588849,0.3585301769769558,0.48629310246172963,0.6127776870100377,1.2910773790239247,11.84425686441462,3.5699996948242188,-0.6829689936522385,-0.33800048828125284,-2.977560373620257,2.3015593970577513,-1.6577804309507513,0.9817794543882457,2.075332717895506,62.824855542530976,17.434584638761976,1.3197799426695014,3,-0.7566661834716797,-0.7566661834716797,0.4975013732910156,1.1000022888183594,5.0366668701171875,4,0.0981595172017442,-3.141121633248593,34.683334350585945,1.0359478957466144,38.143333435058594,2.319894990963418,39.93000030517578,0.0981595172017442
11991,2020-03-16,35.58666610717773,37.11000061035156,34.0,35.066665649414055,36753900.0,-0.06432953769278704,-1.3442229586445482,0.2662121573115335,43.61292191578622,46.5462597223073,2.6022815011842724,2.7834751659413044,2.9916375166438556,3.7066058648445264,13.140362951049067,4.033332824707031,-0.5595449642718577,-2.5991672515869197,-5.475732840709512,0.2773983375356721,-4.037450046148216,-1.1608844570256238,4.406359480285651,25.48179451724965,-23.89043660752768,1.4382827945612953,3,1.5266666412353587,1.5266666412353587,2.9533348083496165,3.5466690063476634,8.276668548583991,0,0.20831774099027012,2.1315803563063005,38.03333282470703,-3.141121633248593,34.683334350585945,1.0359478957466144,38.143333435058594,0.20831774099027012
11992,2020-03-17,39.753334045410156,39.75666809082031,36.81999969482422,37.59000015258789,52806000.0,0.11708508815306029,1.7066043424223833,4.160253823863845,53.82574878736108,46.81436947669355,-1.3774112593558172,-1.4681807113444876,-1.1845349489725692,-0.46643587532832953,12.994155844512933,4.170001983642585,-0.18821565711464672,1.573667335510251,-1.2881270930127613,4.435461764033263,0.14277012124874489,3.0045645497717572,-5.753334045410156,99.94208376516491,42.802719951807674,1.4308972142615057,3,-2.6400012969970703,-2.6400012969970703,-1.1116666793823242,-0.6199989318847656,3.0900001525878906,1,0.07965782492401474,-1.3442229586445482,35.58666610717773,2.1315803563063005,38.03333282470703,-3.141121633248593,34.683334350585945,0.07965782492401474
11993,2020-03-18,40.86000061035156,42.69333267211914,38.16666793823242,38.33333206176758,77355900.0,0.02783833335028607,-2.1655033605386467,1.1679512612302836,58.51034278057171,48.0253453373077,-2.4367182796156825,-2.5784039639567595,-2.2854634721507097,-1.5718815722833597,13.29524128376737,4.526664733886719,-0.16954252211031928,2.5986671447753906,-0.4743551664895378,5.671689456040319,1.0621559891429229,4.135178300407858,-6.8600006103515625,78.91105596766869,14.015333704720746,1.5365111556324649,3,-2.513334274291992,-2.513334274291992,-2.309999465942383,-1.7266654968261719,2.2866668701171875,2,0.07953989112708526,1.7066043424223833,39.753334045410156,-1.3442229586445482,35.58666610717773,2.1315803563063005,38.03333282470703,0.07953989112708526
11994,2020-03-19,39.81666564941406,42.33333206176758,39.209999084472656,41.48666763305664,57100500.0,-0.025534384369861662,-1.1664724038796108,-0.6609501608663685,58.17701399750287,49.04610010870408,-1.3509915855644081,-1.569323972570814,-1.2366826528953254,-0.5320497153426373,14.19265074721347,3.123332977294922,-0.027899397944871396,1.525998878479001,-1.5967529266887155,4.648750683646718,-0.03537702410485366,3.087374781062856,-5.4689323425293,66.9095025900597,-3.0903738788418877,1.5613759025838574,3,-1.4699993133544922,-1.4699993133544922,-1.324997901916504,-0.6833305358886719,2.9500007629394602,3,0.10606953639211714,-2.1655033605386467,40.86000061035156,1.7066043424223833,39.753334045410156,-1.3442229586445482,35.58666610717773,0.10606953639211714
11995,2020-03-20,37.9900016784668,40.93000030517578,37.29666519165039,39.83333206176758,55423500.0,-0.045876869425256483,-1.2497407661982742,1.10378933759117,48.620941644557945,49.33538073999277,0.3411992968396689,0.14368062395605818,0.5786117871263272,1.2807729758089863,14.358857615344442,3.6333351135253906,-0.093078486889425,-0.22383174896240376,-3.293706813254218,2.8460433153294105,-1.7587692811083073,1.3111057831834998,-3.3084443969726607,45.89726206226236,-20.60519892119497,1.5349375321459067,3,0.35666465759277344,0.35666465759277344,0.4541654586791992,1.1433334350585938,4.676666259765625,4,0.1393348489700268,-1.1664724038796108,39.81666564941406,-2.1655033605386467,40.86000061035156,1.7066043424223833,39.753334045410156,0.1393348489700268
11996,2020-03-23,38.09333419799805,39.18000030517578,37.4033317565918,38.05666732788086,39366000.0,0.0027199924971264,-1.6451548780626328,-0.019891643109321257,51.02868790970115,49.07977608248113,0.097637864187746,-0.01392163596836582,0.45198095982341613,1.1631014797850767,15.04696772791943,1.7766685485839844,-0.0885911616571704,-0.08649921417236328,-3.1453256115447488,2.972327183200022,-1.615912412858556,1.4429139845138295,-3.0913059008789077,21.679930426152804,-43.16606310772465,1.5294131986861943,3,0.25333213806152344,0.25333213806152344,0.39499950408935547,1.0400009155273438,3.1066665649414062,0,0.1306439985263279,-1.2497407661982742,37.9900016784668,-1.1664724038796108,39.81666564941406,-2.1655033605386467,40.86000061035156,0.1306439985263279
11997,2020-03-24,38.34333419799805,39.12333297729492,37.10333251953125,38.62333297729492,42705000.0,0.006562827992440123,2.156253725293851,-7.636287973366625,48.62949428038782,49.41645793598331,-0.44823654583360906,-0.2604744466372253,0.19163840355741968,0.9110880405757342,14.680433809231506,2.020000457763672,-0.1329156197944812,0.15283412933349894,-2.906748353611455,3.212416612278453,-1.3769571121389816,1.6826253708059795,-3.0336537258789065,22.18249811482989,-37.338389412860444,1.5297912414724775,3,0.0033321380615234375,0.0033321380615234375,0.3450002670288086,0.7900009155273438,2.173332214355476,1,0.14396245327178359,-1.6451548780626328,38.09333419799805,-1.2497407661982742,37.9900016784668,-1.1664724038796108,39.81666564941406,0.14396245327178359
11998,2020-03-25,36.46666717529297,38.0,36.01666641235352,37.65666580200195,53287500.0,-0.048943761985181244,1.1136766018168178,4.250013623978202,45.2241455911076,50.620649605176645,1.3025621637410723,1.5823318570498515,2.0413154989890145,2.769752147624196,14.213231304056285,2.326667785644524,-0.19287782676840948,-1.6508329391479464,-4.80512409503303,1.5034582167371369,-3.2279785170904916,-0.0736873612054012,-0.8616406151738261,7.124023779558268,-46.80718213239402,1.577145577942542,3,1.8799991607666016,1.8799991607666016,2.451666831970215,2.666667938232422,4.506664276123047,2,0.1748628958070899,2.156253725293851,38.34333419799805,-1.6451548780626328,38.09333419799805,-1.2497407661982742,37.9900016784668,0.1748628958070899
11999,2020-03-26,36.606666564941406,36.95666885375977,35.616668701171875,36.46666717529297,58250700.0,0.003839105695496281,2.190461485363402,-0.11764668169039369,44.50051640257657,50.23664592328366,1.636135752552363,1.5042284010022016,1.8721727704547817,2.6168520058457148,12.466534152053613,1.3400001525878977,-0.4288805233077113,-1.501166915893556,-4.67359138748391,1.6712575556967977,-3.0873791516887366,0.08504531990162434,6.086666107177734,18.632337251895024,-29.030515953142036,1.5862122357951771,3,1.739999771118164,1.739999771118164,2.3116674423217773,2.5266685485839844,4.626667022705071,3,0.17865600802316073,1.1136766018168178,36.46666717529297,2.156253725293851,38.34333419799805,-1.6451548780626328,38.09333419799805,0.17865600802316073
12000,2020-03-27,36.526668548583984,37.426666259765625,36.20000076293945,36.70333480834961,36160500.0,-0.0021853400996100225,-1.955813953488372,-1.2619073569482289,44.388513613117766,50.322822778542715,1.6538588246484238,1.7224162743031215,1.9311683432056341,2.681437012825235,9.035009511613795,1.2266654968261719,-0.43833975704277606,-1.6128316879272475,-4.703780522140015,1.4781171462855198,-3.158306105033631,-0.06735727082086385,6.025130844116212,25.537893986335597,-19.940171867553595,1.5454744171063828,3,2.6283321380615234,1.819997787475586,2.391665458679199,2.6066665649414062,5.049999237060547,4,0.1708340265269399,2.190461485363402,36.606666564941406,1.1136766018168178,36.46666717529297,2.156253725293851,38.34333419799805,0.1708340265269399
12001,2020-03-30,38.39666748046875,38.599998474121094,36.97999954223633,37.28666687011719,29212500.0,0.051195441746828996,1.136268059076824,-6.283036793919503,46.73851411768333,49.53535225968963,0.25074507571288507,-0.1746516119199697,0.054801042569565084,0.8070087242043726,8.787471118808451,2.0733299255371094,0.10866755252045834,0.26866722106933594,-2.816355710825256,3.353690152963928,-1.2738442448779637,1.8111786870166355,4.01642929840088,79.27758577363527,37.65747526711931,1.5425114659472976,3,0.7583332061767578,-0.05000114440917969,0.5216665267944336,0.7366676330566406,2.7033309936523438,0,0.11120757966653483,-1.955813953488372,36.526668548583984,2.190461485363402,36.606666564941406,1.1136766018168178,36.46666717529297,0.11120757966653483
12002,2020-03-31,37.87333297729492,38.72999954223633,37.54666519165039,38.10333251953125,26258400.0,-0.013629685530392233,-1.6792421867240166,-0.20720668087153757,49.39307540531525,48.522322551327804,0.5356902148258911,0.3871731034368793,0.5756558419016073,1.3159598595087374,8.910652762502377,1.1833343505859375,0.16210314805734072,-0.26650066375732706,-3.3453977894823623,2.812396461967708,-1.8059492266198447,1.2729478991051906,4.403835240020754,72.48392128320964,27.13482146461331,1.5394485628625194,3,1.1016674041748047,0.47333335876464844,1.0450010299682617,1.2600021362304688,2.7566680908203054,1,0.08783667884838309,1.136268059076824,38.39666748046875,-1.955813953488372,36.526668548583984,2.190461485363402,36.606666564941406,0.08783667884838309
12003,2020-04-01,38.04666519165039,38.5099983215332,37.26666641235352,37.38333129882813,28269600.0,0.0045766295366553855,-1.7732403054604522,-2.884066143665071,58.87110552131805,48.599443831751714,-0.08792788517776273,0.15262063351794097,0.39503699914142487,1.1256998510507543,8.98176038918281,1.2433319091796804,0.5324085104281053,-0.049335098266602984,-3.1061486703397634,3.0074784738065574,-1.5777418843031867,1.4790716877699808,4.09729303534241,78.05134161866638,26.585041663813932,1.5284067860365804,4,0.2266693115234375,0.3000011444091797,0.8391685485839844,1.086669921875,2.9333343505859375,2,0.06492030794975401,-1.6792421867240166,37.87333297729492,1.136268059076824,38.39666748046875,-1.955813953488372,36.526668548583984,0.06492030794975401
12004,2020-04-02,39.54999923706055,39.70333480834961,37.4466667175293,37.72666549682617,29515500.0,0.039512899168363314,1.1189323170382257,2.7487420135834073,54.43210606777765,49.24512876766501,-1.8249829939268167,-1.348164036826148,-1.1037455467490176,-0.3898774063284165,9.420907890851558,2.2566680908203125,0.36642639373167896,1.408498954772952,-1.70889846514482,4.525896374690724,-0.15019975518593043,2.9671976647318345,2.4634131994158324,95.6231529936475,43.710207942976,1.5586987099588845,4,-1.8899974822998047,-1.2033329010009766,-0.6974992752075195,-0.41666412353515625,1.6733322143554688,3,0.03598817299146062,-1.7732403054604522,38.04666519165039,-1.6792421867240166,37.87333297729492,1.136268059076824,38.39666748046875,0.03598817299146062
12005,2020-04-03,39.82666778564453,39.97000122070313,39.0099983215332,39.06999969482422,28625100.0,0.0069954122356779,-1.190110263082335,0.4149915476927712,64.19010062988472,50.707507958796526,-2.026869076192625,-1.650379332963503,-1.369437457842352,-0.6730999202981991,9.655327839346214,0.960002899169929,-0.035818179224719415,1.647667503356935,-1.534467428948993,4.829802435662863,0.056600037203971,3.238734969509899,2.0588097761257558,95.20624232117159,38.29964390359329,1.591067466152964,4,-2.0333328247070312,-1.480001449584961,-1.4433345794677734,-1.0816669464111328,1.4333305358886719,4,0.03531969607833907,1.1189323170382257,39.54999923706055,-1.7732403054604522,38.04666519165039,-1.6792421867240166,37.87333297729492,0.03531969607833907
12006,2020-04-06,42.02333450317383,42.13000106811523,39.64666748046875,39.686668395996094,47768700.0,0.05515567431732471,-1.0551715428995307,3.088099175220311,58.75096727742031,51.832116069577914,-4.031382758774953,-3.8083906495439663,-3.513901576845541,-2.8614847098866747,10.591301425205977,2.4833335876464773,-0.3209331355435907,3.695834159851074,0.09256605263514928,7.299102267066999,1.8942001062431117,5.497468213459037,-6.406665802001953,97.80671961747423,44.42940523846259,1.801634053607961,4,-3.1499996185302734,-3.676668167114258,-4.636667251586914,-4.274999618530273,-0.7866668701171875,0,-0.010629016540692704,-1.190110263082335,39.82666778564453,1.1189323170382257,39.54999923706055,-1.7732403054604522,38.04666519165039,-0.010629016540692704
12007,2020-04-07,40.663333892822266,42.163333892822266,40.54666519165039,41.32666778564453,41369700.0,-0.032362986574729025,-2.6059338798674365,-0.2838804785949721,49.25636471318945,52.280140416475895,-2.5788784013632977,-2.519826416545797,-2.1324368672422054,-1.5014522497102831,11.567309716027106,1.616668701171875,-0.22157940238516005,2.2991668701171903,-1.3867392410029922,5.985072981237373,0.45621381455709553,4.142119925677285,-4.916398544311527,69.36692136063914,18.425517766351504,1.8429530555600926,4,-1.7733325958251953,-2.3166675567626953,-3.2775001525878906,-2.914999008178711,0.4766654968261719,1,0.010738533698436026,-1.0551715428995307,42.02333450317383,-1.190110263082335,39.82666778564453,1.1189323170382257,39.54999923706055,0.010738533698436026
12008,2020-04-08,40.61333465576172,41.27000045776367,40.1966667175293,41.22999954223633,27876600.0,-0.0012295902050808438,2.0813406560913776,0.9296447733899211,53.25702896426099,53.25308625666305,-2.0996136125785156,-2.3982526423368498,-2.069064103763182,-1.4616111977566746,12.410028821513492,1.073333740234375,-0.18945936196310242,2.1256675720214844,-1.6922399728768696,5.943575116919838,0.21671379957231096,4.034621344470658,-4.609743365478522,67.13782890639786,17.463786605977944,1.9089537724491756,4,-1.4316673278808594,-2.2666683197021484,-3.3266677856445312,-2.864999771118164,1.3666648864746094,2,0.00041036798614979553,-2.6059338798674365,40.663333892822266,-1.0551715428995307,42.02333450317383,-1.190110263082335,39.82666778564453,0.00041036798614979553
12009,2020-04-09,40.599998474121094,40.95666885375977,39.22000122070313,39.40666580200195,32828700.0,-0.00032836953068893227,-1.2170293480987122,-1.9351396492530388,62.52798308984581,55.268582865188385,-1.6318606831727962,-2.022628639719585,-2.034603957674662,-1.4568574822651001,10.868232507671541,1.7366676330566406,-0.10392324864628932,1.8164981842041001,-1.6620567560068835,5.295053124415084,0.07722071409860831,3.555775654309592,-4.350017479736337,50.42280203428871,0.2598267769125755,1.7392774701054905,4,-1.0283317565917969,-2.2533321380615234,-3.3133316040039062,-2.851663589477539,1.9533348083496094,3,0.009359632571352305,2.0813406560913776,40.61333465576172,-2.6059338798674365,40.663333892822266,-1.0551715428995307,42.02333450317383,0.009359632571352305
12010,2020-04-13,41.76666641235352,41.88999938964844,40.38999938964844,40.42333221435547,24194100.0,0.028735664583240617,-1.1276598047199444,1.1256996723407715,65.99882900790655,57.40861785299097,-2.209410840075442,-3.051727567841013,-3.1735703247948805,-2.6159370450105612,10.320314697634252,1.5,0.2720444821404726,2.796499443054209,-0.906025332702157,6.499024218810575,0.9452370551760296,4.647761830932389,-5.280151302031264,86.52318563150556,31.4041266234302,1.8512623878781822,4,-2.051666259765632,-3.4200000762939524,-4.50416564941407,-4.018331527709968,-0.11666488647461648,0,-0.013008817978750642,-1.2170293480987122,40.599998474121094,2.0813406560913776,40.61333465576172,-2.6059338798674365,40.663333892822266,-0.013008817978750642
12011,2020-04-14,43.0,43.26333236694336,42.01333236694336,42.36666870117188,34098900.0,0.029529136356491348,1.15517978466618,0.47146220186455445,68.681456750742,59.55177133581616,-3.0408720581904305,-3.9012135251787186,-4.341840664226112,-3.8417783176322757,9.60945245253472,1.4966659545898366,0.7266803462523939,3.6591663360595703,-0.10100936945718786,7.4193420415763285,1.7790784833011912,5.539254188817949,-6.286412138377742,93.48724214220681,32.78908325710188,1.8800878527583804,4,-2.7350006103515625,-4.36833381652832,-5.783332824707031,-5.251665115356445,-1.1833343505859375,1,-0.04046515531318129,-1.1276598047199444,41.76666641235352,-1.2170293480987122,40.599998474121094,2.0813406560913776,40.61333465576172,-0.04046515531318129
12012,2020-04-15,42.91999816894531,43.29333114624024,42.37333297729492,43.0,22435200.0,-0.00186050769894619,1.7600050354195618,-0.1263190863971488,80.24997460843343,61.92720123438453,-2.4247007428626617,-3.764834208298595,-4.193999622657515,-3.752757274043738,10.777371432282562,0.9199981689453196,1.236183015981517,3.4208312988281264,-0.6650558432182123,7.506718440874465,1.3778877278049535,5.463774869851299,-5.813425637003789,90.83469829059571,22.39480355252367,2.0429435710231707,4,-2.549999237060547,-4.273332595825195,-5.4199981689453125,-5.409997940063477,-1.2566642761230469,2,-0.039220191232595236,1.15517978466618,43.0,-1.1276598047199444,41.76666641235352,-1.2170293480987122,40.599998474121094,-0.039220191232595236
12013,2020-04-16,44.11000061035156,44.30666732788086,42.75,43.0,31882200.0,0.027726059929501057,1.0709533355324925,-13.874690062941065,82.01989545023598,64.99251116576879,-2.977260494685666,-4.952803540175651,-5.3116821563555305,-4.922684109566092,10.847468362489664,1.5566673278808594,1.6160677694991676,4.448333740234375,-0.0980018475558424,8.994669328024592,2.1751659463392627,6.721501534129487,-6.5084873892661435,96.13368140574859,20.50972362442083,2.2731677938951087,4,-2.4516677856445312,-4.956666946411133,-6.601667404174805,-6.601667404174805,-2.666667938232422,3,-0.0673316975653393,1.7600050354195618,42.91999816894531,1.15517978466618,43.0,-1.1276598047199444,41.76666641235352,-0.0673316975653393
12014,2020-04-17,44.040000915527344,44.323333740234375,43.24333190917969,43.82666778564453,30915300.0,-0.0015869347960922875,1.7692397981141672,0.19219190322358926,82.08994618479,66.98138289409161,-2.462313388701425,-4.796076599718731,-5.185233767881279,-4.83669741984513,10.923666166283162,1.0800018310546875,1.9949171635924898,4.167167282104494,-0.7838028709474258,9.118137435156413,1.6916822055785303,6.642652358630457,-5.767972283762383,92.79662496363107,10.389446838109052,2.4754850765259615,4,-2.2683334350585938,-4.878334045410156,-6.531667709350586,-6.531667709350586,-2.7533340454101562,4,-0.046775688702692886,1.0709533355324925,44.11000061035156,1.7600050354195618,42.91999816894531,1.15517978466618,43.0,-0.046775688702692886
12015,2020-04-20,43.28333282470703,44.459999084472656,43.253334045410156,44.13000106811523,24401700.0,-0.017181382268171785,-1.6617636540346774,-3.96876117588152,73.06478760035175,68.57180737441733,-1.3005159959148358,-3.8182774598701954,-4.374372655113277,-4.065618807276053,12.128987971469005,1.2066650390625,2.15557955735639,3.1458326339721694,-1.9452944617940062,8.236959729738345,0.6002690860890851,5.691396181855254,-4.2851475799257415,51.907374578837164,-29.619407428261866,2.545563547883088,4,-1.4433326721191406,-4.053333282470703,-6.00666618347168,-6.00666618347168,-2.4566650390625,0,-0.016865603792405537,1.7692397981141672,44.040000915527344,1.0709533355324925,44.11000061035156,1.7600050354195618,42.91999816894531,-0.016865603792405537
12016,2020-04-21,43.06999969482422,43.676666259765625,42.72000122070313,43.356666564941406,27900600.0,-0.004928759315896203,1.0647455952576828,0.33858228692177317,75.2673963921287,71.46192200541059,-1.031581703245152,-3.3866222849320167,-4.109712498941406,-3.83662751745112,13.251613599485582,0.9566650390624929,2.3418820346253,2.683666229248047,-2.4728434126291603,7.840175871125254,0.10541140830944329,5.2619210501866505,-3.307160512486135,33.38659285895793,-47.24817693611762,2.5782548209386045,4,-1.2299995422363281,-3.8400001525878906,-5.793333053588867,-5.793333053588867,-1.8400001525878906,1,-0.03296954211764147,-1.6617636540346774,43.28333282470703,1.7692397981141672,44.040000915527344,1.0709533355324925,44.11000061035156,-0.03296954211764147
12017,2020-04-22,43.86333465576172,44.12666702270508,42.96666717529297,43.33333206176758,19448100.0,0.01841966488411284,1.1955819335087852,-1.8488449459732794,76.67377941794393,74.06378316693092,-1.478769185207888,-3.9476046800830957,-4.828548465284015,-4.6109691954399,14.67294761327177,1.1599998474121094,2.3812202317884825,3.2010011672973633,-2.084385469532677,8.486387804127403,0.5583078488823432,5.843694485712383,-3.4428930871247942,65.70889877885676,-14.62258576608069,2.6426933184150183,4,-2.023334503173828,-3.825000762939453,-6.750001907348633,-6.750001907348633,-2.5100021362304688,2,-0.04666013248673084,1.0647455952576828,43.06999969482422,-1.6617636540346774,43.28333282470703,1.7692397981141672,44.040000915527344,-0.04666013248673084
12018,2020-04-23,42.84333419799805,43.6966667175293,42.57666778564453,43.28333282470703,28839900.0,-0.023254056395132894,-1.3013721179057272,-0.8301820249465585,65.8029305037737,74.42766621292289,-0.12200789049057903,-2.5564567973680568,-3.7459773709369912,-3.5754252577952883,15.735741495221545,1.2866668701171875,2.3647832337568175,1.8621673583984375,-3.118062729211566,6.842397446008441,-0.6279476854065678,4.352282402203443,-1.8573545771441218,14.159293827880672,-61.58429621788821,2.4901150438050026,4,-0.4183349609375,-2.8050003051757812,-5.730001449584961,-5.730001449584961,-1.5233345031738281,3,-0.027542214612020555,1.1955819335087852,43.86333465576172,1.0647455952576828,43.06999969482422,-1.6617636540346774,43.28333282470703,-0.027542214612020555
12019,2020-04-24,43.14666748046875,43.29666519165039,42.85333251953125,43.11666870117188,17343600.0,0.007080057800097128,1.686911890504705,-0.06817925665188297,65.89021717459049,74.41559823144333,-0.02917445422248477,-2.471418736832362,-3.986760923954634,-3.8630497877726953,16.6518771582101,0.45333099365234375,2.6232172561102374,1.8385005950927749,-2.7778854480129667,6.454886638198516,-0.46969242646009235,4.146693616645642,-1.674325134708205,30.265503216502193,-41.23923768245629,2.308193021552869,4,0.08999824523925781,-3.1083335876464844,-4.80000114440918,-4.80000114440918,-1.8333358764648438,4,-0.03947778375052158,-1.3013721179057272,42.84333419799805,1.1955819335087852,43.86333465576172,1.0647455952576828,43.06999969482422,-0.03947778375052158
12020,2020-04-27,42.76666641235352,43.436668395996094,42.723331451416016,43.33333206176758,17923800.0,-0.008807193934206925,-1.1836770441647009,-18.88962360122499,54.30666762144472,72.8183994392992,0.5672460096664196,-1.6864272689283837,-3.5644221909060647,-3.4704014016193057,17.921913998798352,0.7133369445800781,2.8383150699240005,1.1464996337890696,-2.919921560866122,5.212920828444261,-0.8867109635385262,3.1797102311166654,-0.876052123173281,12.25798195032077,-53.60974893964901,2.0332105973275962,4,0.6499996185302663,-2.728332519531257,-4.420000076293952,-4.420000076293952,-1.6100006103515696,0,-0.03460638077249867,1.686911890504705,43.14666748046875,-1.3013721179057272,42.84333419799805,1.1955819335087852,43.86333465576172,-0.03460638077249867
12021,2020-04-28,42.66666793823242,43.413333892822266,42.56666564941406,42.7599983215332,20732100.0,-0.0023382340151771874,-4.772705992509363,0.16470097207636794,63.59112092935626,70.9674156971795,0.6872617973053394,-1.31768743610467,-3.427210746299693,-3.354962081422528,19.310420238473974,0.8466682434082031,2.9616280159547586,0.8330011367797852,-2.9599988725315,4.62600114609107,-1.0634988678758575,2.7295011414354278,-0.41633977771124364,6.410397486214528,-56.57687257466231,1.8965000046556408,4,0.8466644287109375,-2.6283340454101562,-4.320001602172852,-4.320001602172852,-1.9633331298828125,1,-0.04312500229105343,-1.1836770441647009,42.76666641235352,1.686911890504705,43.14666748046875,-1.3013721179057272,42.84333419799805,-0.04312500229105343
12022,2020-04-29,41.20000076293945,41.91999816894531,40.849998474121094,41.856666564941406,44612100.0,-0.03437501089647377,1.7319291923348512,7.035927409466198,53.3383838932002,67.78058107973108,2.105729358468608,0.4331940019385314,-1.9583042036685896,-1.8813323090970897,20.219694938524587,1.8166694641113281,2.9081398448569615,-0.799999427795413,-4.124596302679208,2.5245974470883823,-2.4622978652373106,0.8622990096464846,3.259998321533203,12.295155560498875,-48.0947457034955,1.662298437441897,4,1.4549980163574219,-1.1616668701171875,-2.853334426879883,-2.853334426879883,-0.6800003051757812,2,0.0007281256976057193,-4.772705992509363,42.66666793823242,-1.1836770441647009,42.76666641235352,1.686911890504705,43.14666748046875,0.0007281256976057193
12023,2020-04-30,40.51666641235352,41.14666748046875,40.3466682434082,41.026668548583984,40497900.0,-0.016585784901261613,1.133331298828125,0.7766540219935875,49.559400906248534,64.16607604878203,2.4873135807665108,1.3819139989986624,-1.2596700217916919,-1.1947785870443326,21.222248669637203,0.85333251953125,2.679236207634041,-1.6068338394164954,-4.463694906314593,1.2500272274816027,-3.035264372865541,-0.1784033059674499,3.8711326599120994,5.501558593870789,-53.829651722433454,1.4284305334490481,4,1.886667251586907,-0.4783325195312571,-2.1700000762939524,-2.1700000762939524,-0.1033325195312571,3,0.020649924617752502,1.7319291923348512,41.20000076293945,-4.772705992509363,42.66666793823242,-1.1836770441647009,42.76666641235352,0.020649924617752502
12024,2020-05-01,40.973331451416016,41.22999954223633,40.2599983215332,40.49333190917969,31143900.0,0.011271041758836642,-1.049298243493188,-0.9411716307388646,45.464933306816505,61.099425571722556,1.7320368688024814,1.0934084385647083,-1.6955207752260932,-1.6514971491923376,21.605749208656494,0.970001220703125,2.3402928398685674,-1.2213354110717773,-3.871719655543245,1.4290488333996905,-2.5465275333075112,0.10385671116395656,3.2528223876953106,22.455373493686544,-32.055018451845505,1.3251921222357335,5,1.220001220703125,-0.93499755859375,-2.6266651153564453,-2.6266651153564453,-0.5233306884765625,4,0.0084608263748156,1.133331298828125,40.51666641235352,1.7319291923348512,41.20000076293945,-4.772705992509363,42.66666793823242,0.0084608263748156
12025,2020-05-04,41.23333358764648,41.46666717529297,40.56999969482422,41.27999877929688,17807700.0,0.006345643056600236,3.2698249788830256,-0.09721924198717088,38.63637813552785,57.029312432100234,1.285886330580155,0.995218927971159,-1.9408222248281888,-1.9078060610714758,21.92874474872557,0.89666748046875,1.8283267062182915,-1.0316665649414105,-3.4847786875677755,1.4214455576849545,-2.258222626254593,0.194889496371772,2.7548509204101634,30.866846997681925,-17.9402110761203,1.2265560613131816,5,0.9599990844726634,-0.9033336639404226,-2.886667251586907,-2.886667251586907,-0.846668243408196,0,0.001940129729927964,-1.049298243493188,40.973331451416016,1.133331298828125,40.51666641235352,1.7319291923348512,41.20000076293945,0.001940129729927964
12026,2020-05-05,41.57666778564453,41.753334045410156,41.08666610717773,41.26666641235352,19337400.0,0.008326617523374713,1.0100523897429035,-6.643096542137937,41.64249850244402,53.13694788593358,0.7917022999055376,0.6500333685183364,-2.2408771429905414,-2.2442421380263724,21.338678855395028,0.666667938232429,1.2961210938743335,-0.665999031066896,-3.136446647136573,1.8044485850027812,-1.9012228391017345,0.5692247769679426,2.1878255512207048,79.31744488796049,34.34664073199017,1.2352238080348381,5,0.40166473388671875,-0.8566684722900391,-2.825834274291992,-3.230001449584961,-1.5466690063476491,1,-0.010101867369649908,3.2698249788830256,41.23333358764648,-1.049298243493188,40.973331451416016,1.133331298828125,40.51666641235352,-0.010101867369649908
12027,2020-05-06,41.099998474121094,41.83000183105469,40.95000076293945,41.73666763305664,17309100.0,-0.011464827195411309,1.137643455820009,-2.053762382329463,29.449256942237824,49.09765082354071,0.9333189968892697,1.2238407881945648,-1.7048354331621027,-1.7626313731098833,20.66420686472638,0.8800010681152344,0.9433502107517739,-1.164501571655272,-3.583359236867274,1.25435609355673,-2.373930404261273,0.044927260950728964,2.454225161824219,53.5030748335022,14.384229533406945,1.2094288326059999,5,0.7483348846435547,-0.2366657257080078,-2.3491649627685547,-2.7533321380615234,-1.85333251953125,2,-0.009651184440341187,1.0100523897429035,41.57666778564453,3.2698249788830256,41.23333358764648,-1.049298243493188,40.973331451416016,-0.009651184440341187
12028,2020-05-07,40.63000106811523,41.32666778564453,40.5,41.1533317565918,27345600.0,-0.011435460424695676,-1.110642525298764,0.8219821568733298,27.92405712262054,44.87918859554405,1.1804777275698157,1.7867588766163678,-1.173147818027637,-1.294420320557343,20.072321282511407,0.8266677856445312,0.5519838028113782,-1.6353322982788185,-4.051805143083108,0.7811405465254708,-2.8435687206809632,-0.42709587587667386,2.7265690489653593,23.56700124159569,-8.400018160959064,1.2082364224021453,5,1.2183322906494212,0.23333168029785867,-1.9691677093505788,-2.283334732055657,-1.2700004577636648,3,-0.002707374045280986,1.137643455820009,41.099998474121094,1.0100523897429035,41.57666778564453,3.2698249788830256,41.23333358764648,-0.002707374045280986
12029,2020-05-08,40.97999954223633,41.003334045410156,40.540000915527344,40.91666793823242,20830800.0,0.008614286608910948,7.424191982244417,-0.12101641542991934,34.25968745910498,42.65174635528408,0.5484965917156686,1.5459504956343864,-1.4197957491143285,-1.6470089768459388,20.106070513843182,0.4633331298828125,0.04085504983693511,-1.3043338775634794,-3.671139074513796,1.0624713193868374,-2.4877364760386342,-0.12093127908832457,2.190776267111417,36.090141459105354,6.370926489050156,1.1834025984751575,5,0.8566665649414062,-0.026666641235351562,-2.669999122619629,-2.633333206176758,-1.096668243408196,4,-0.013827858851731434,-1.110642525298764,40.63000106811523,1.137643455820009,41.099998474121094,1.0100523897429035,41.57666778564453,-0.013827858851731434
12030,2020-05-11,41.223331451416016,41.436668395996094,41.003334045410156,41.01333236694336,25341900.0,0.005937821178570113,-2.768194785377828,3.315865558366462,37.43193389013363,39.74517001759267,0.07064960672207121,1.3279087802782428,-1.5255896923149237,-1.8928729764765109,19.816609483311183,0.4566688537597656,-0.2600848261554489,-1.0338352203369112,-3.4378396819232933,1.3701692412494708,-2.2358374511301022,0.1681670104562798,1.772797708662857,54.38574854009155,24.09231997644933,1.20200223079319,5,-0.1333332061767578,0.5116672515869141,-3.2199974060058594,-2.8766651153564453,-1.5466651916503906,0,-0.01875953886424675,7.424191982244417,40.97999954223633,-1.110642525298764,40.63000106811523,1.137643455820009,41.099998474121094,-0.01875953886424675
12031,2020-05-12,41.2599983215332,41.88666534423828,41.2599983215332,41.49333190917969,19100100.0,0.0008894688717819843,-4.3714257687969,-1.111117166212534,30.247827966997946,37.17955269245909,-0.20845890819283142,1.2165760476061536,-1.5095737818405226,-1.9358229792476607,19.041002676568795,0.6633338928222656,-0.607638003949134,-0.9101682662963881,-3.3268881384360895,1.5065516058433133,-2.1185282023662424,0.2981916697734661,1.5719629882329258,54.8076235330366,27.79630096758759,1.2083599360698514,5,-0.18666648864746094,0.5800018310546875,-3.189997673034668,-2.913331985473633,-1.9299964904785156,1,-0.02116657811009015,-2.768194785377828,41.223331451416016,7.424191982244417,40.97999954223633,-1.110642525298764,40.63000106811523,-0.02116657811009015
12032,2020-05-13,41.23666763305664,42.08000183105469,41.02999877929688,41.16666793823242,29175300.0,-0.000565455390830305,-5.116439269366018,-0.29999836513152517,35.63765721994355,35.63269228286965,-0.2004606254958432,1.1671712098961322,-1.4008296166018468,-1.911417124164302,18.13747628834119,1.0500030517578054,-0.789285696549733,-0.849332427978517,-3.2733366741423566,1.5746718181853225,-2.0613345510604404,0.3626696951034063,1.4409758974155125,46.62447970486832,17.244418440897327,1.2120021230819211,5,-0.06666755676269531,0.60333251953125,-2.626667022705078,-2.8900012969970703,-1.2866668701171875,2,-0.02926203602330979,-4.3714257687969,41.2599983215332,-2.768194785377828,41.223331451416016,7.424191982244417,40.97999954223633,-0.02926203602330979
12033,2020-05-14,41.13999938964844,41.709999084472656,40.43333435058594,41.61666870117188,22233000.0,-0.00234423024353958,2.849259293338241,-6.809591280654052,31.373744584238025,34.067004647027595,-0.0067879010837401665,1.0855843579720954,-1.259589614043179,-1.8153958507017833,16.58997074815356,1.2766647338867188,-1.0630624637286843,-0.7975006103515625,-3.057790645994551,1.462789425291426,-1.9276456281730603,0.3326444074699353,1.3925854282873757,42.914859705697026,13.0830656258157,1.1301450178214951,5,0.116668701171875,0.7000007629394531,-2.521665573120117,-2.793333053588867,-0.5799980163574219,3,-0.046021717626349545,-5.116439269366018,41.23666763305664,-4.3714257687969,41.2599983215332,-2.768194785377828,41.223331451416016,-0.046021717626349545
12034,2020-05-15,41.97999954223633,41.97999954223633,41.02999877929688,41.15666580200195,31770000.0,0.02041808860112071,1.3076930204974067,-1.7272639969268926,43.27251563939478,34.58213103634614,-0.7699430316513016,0.08784493740887456,-2.0352040979505404,-2.6522826770312093,15.03178645712328,0.950000762939446,-1.1304844528023423,0.14549961090087749,-1.8877214940781073,2.1787207158798623,-0.8711109415886114,1.1621101633903663,0.4162300859153305,93.92698951035992,59.31634853748544,1.0166105524894913,5,-0.7233314514160156,-0.1399993896484375,-3.2158327102661133,-3.633333206176758,-1.6233329772949219,4,-0.06241064698556675,2.849259293338241,41.13999938964844,-5.116439269366018,41.23666763305664,-4.3714257687969,41.2599983215332,-0.06241064698556675
12035,2020-05-18,42.5533332824707,42.85333251953125,42.03333282470703,42.5,38633700.0,0.01365730696727474,1.510209205509526,0.0647772341450758,49.10336502188019,35.41111620517238,-1.269885896602922,-0.5723261080427733,-2.5502397696363204,-3.2124313420376325,13.573648636620266,0.8733329772949219,-1.0874037198938709,0.7553333282470689,-1.1928049441843456,2.7034716006784834,-0.2187358079686419,1.7294024644627797,-2.2933349609375,87.60332793180199,47.38382750164263,0.9740691362157072,5,-0.9099998474121094,-0.19333457946777344,-3.5941667556762695,-4.206666946411133,-2.4533348083496094,0,-0.06274483754113913,1.3076930204974067,41.97999954223633,2.849259293338241,41.13999938964844,-5.116439269366018,41.23666763305664,-0.06274483754113913
12036,2020-05-19,41.650001525878906,43.996665954589844,41.60333251953125,43.91666793823242,74746200.0,-0.021228225544528856,-1.0282448707773724,-42.50003576282097,53.908520119941016,38.12881211380607,-0.3967838607900731,0.23101250564046438,-1.5971525026745326,-2.303588224185546,12.731510568798393,2.3933334350585938,-1.049385320400404,-0.0769985198974581,-1.9311831706208267,1.7771861308259105,-1.0040908452591424,0.8500938054642262,-1.3381365203857456,34.14409071347363,-9.210769365676171,0.9270923253616845,5,0.5649986267089844,0.7099971771240234,-2.619168281555176,-3.303335189819336,-1.7466697692871094,1,-0.047378996250148186,1.510209205509526,42.5533332824707,1.3076930204974067,41.97999954223633,2.849259293338241,41.13999938964844,-0.047378996250148186
12037,2020-05-20,41.81666564941406,42.1966667175293,41.54333114624024,42.163333892822266,32246400.0,0.004001539434076662,2.1612968722600785,0.15294188925147217,62.40458696027241,41.95998209576739,-0.5041105294673613,-0.10207830897603287,-1.7393605356310644,-2.4637691254834877,11.619487043010224,0.6533355712890554,-0.9617383073343504,0.19199905395507955,-1.3683770861722095,1.7523751940823686,-0.588189016108565,0.9721871240187241,-1.3574086059570334,38.821290089133356,-8.936685839885392,0.780188070063646,5,0.3983345031738281,0.5433330535888672,-2.368332862854004,-3.184999465942383,-2.3766670227050852,2,-0.05946585601078924,-1.0282448707773724,41.650001525878906,1.510209205509526,42.5533332824707,1.3076930204974067,41.97999954223633,-0.05946585601078924
12038,2020-05-21,41.663333892822266,42.04666519165039,41.41666793823242,41.63000106811523,22448100.0,-0.003666761904866145,-1.7391239447365365,-0.09615194163541779,56.988554349069155,44.485411750207845,-0.21097179192508975,-0.04393443739104441,-1.5052517596703439,-2.3051525298688134,10.718404507238578,0.6299972534179688,-0.9268302066888126,0.09766731262207173,-1.3541482090153067,1.5494828342594502,-0.628240448196614,0.8235750734407574,-1.0625804929199205,21.348370953099614,-28.387046616522685,0.725907760818688,5,0.551666259765625,0.6966648101806641,-2.155001640319824,-3.0166683197021484,-1.9766654968261719,3,-0.04112328442774915,2.1612968722600785,41.81666564941406,-1.0282448707773724,41.650001525878906,1.510209205509526,42.5533332824707,-0.04112328442774915
12039,2020-05-22,41.44333267211914,41.78333282470703,41.25666809082031,41.70000076293945,22359600.0,-0.005280451662103447,1.4881864220448033,-7.700160219728274,52.144309497285114,46.12012015100247,0.09126215804955251,0.04417937016434337,-1.0938213283616562,-2.080080827729276,9.711256135813763,0.5266647338867188,-0.7537530081768011,-0.03716716766357564,-1.283824486219551,1.2094901508923996,-0.6604958269415633,0.586161491614412,-0.7067427700292939,6.812581271214049,-43.43789141731068,0.6233286592779883,5,0.77166748046875,0.9166660308837891,-1.0374994277954102,-2.289999008178711,-1.5166664123535156,4,-0.02131419559852099,-1.7391239447365365,41.663333892822266,2.1612968722600785,41.81666564941406,-1.0282448707773724,41.650001525878906,-0.02131419559852099
12040,2020-05-26,41.28666687011719,41.83666610717773,41.209999084472656,41.4466667175293,23730600.0,-0.003780241401950546,-2.9999756510305247,0.6233725700017835,46.92142843258585,47.97274242495668,0.28815999169384554,0.0888369834247058,-0.8515969169164634,-1.9162235706269541,8.591417694662901,0.626667022705071,-0.5126786093956994,-0.11983299255371094,-1.2110477253941525,0.9713817402867306,-0.6654403589739317,0.42577437386650985,-0.41967392592734143,2.7512361260930747,-42.0121994446895,0.5456073664202221,5,0.9283332824707031,1.0733318328857422,-0.8199996948242188,-2.125,-1.3899993896484375,1,-0.0225254392199169,1.4881864220448033,41.44333267211914,-1.7391239447365365,41.663333892822266,2.1612968722600785,41.81666564941406,-0.0225254392199169
12041,2020-05-27,40.82666778564453,41.496665954589844,40.34333419799805,41.323333740234375,31073700.0,-0.011141589267056995,1.735183694147661,3.104165176549126,47.088088847996396,49.245012605851436,0.7601666066660187,0.42574830120779694,-0.2307449707728466,-1.4521671243863636,7.244495267453348,1.1533317565917969,-0.3660762650022278,-0.48783206939697266,-1.4320624380716822,0.4563982992777369,-0.9599472537343274,-0.01571688505961788,3.1699981689453125,26.079161863988144,-16.852607339567104,0.4721151843373557,5,1.343332290649414,1.3666648864746094,-0.2916679382324219,-1.5966682434082031,-1.0900001525878906,2,-0.0177988885925916,-2.9999756510305247,41.28666687011719,1.4881864220448033,41.44333267211914,-1.7391239447365365,41.663333892822266,-0.0177988885925916
12042,2020-05-28,41.22999954223633,41.650001525878906,41.0533332824707,41.2400016784668,24424800.0,0.009879125053982918,-2.284400394767234,0.020138558195978432,56.48414890547065,52.03505753043284,0.3976015626591618,0.026118310179668924,-0.5995453901250869,-1.843466434985082,7.2565915561345316,0.823333740234375,-0.2493286077746788,-0.08600025177001669,-1.0295598572048945,0.8575593536648611,-0.5577800544874592,0.3857795509474258,2.693599777221678,52.05478838479076,6.397830609715491,0.47177980271744024,5,0.9400005340576172,0.9633331298828125,-0.6949996948242188,-2.0,-1.5999984741211009,3,-0.03217724473378858,1.735183694147661,40.82666778564453,-2.9999756510305247,41.28666687011719,1.4881864220448033,41.44333267211914,-0.03217724473378858
12043,2020-05-29,41.35333251953125,41.56999969482422,40.643333435058594,41.413333892822266,29311200.0,0.0029913407388855173,3.9642882687729264,5.998855835240275,54.24242975956082,53.25393687711795,0.3438743286068515,-0.03301246023326598,-0.7218785582426506,-1.9526502950477607,7.485306603442654,0.926666259765625,-0.07836889962604943,-0.004500579833987217,-0.8697850577176922,0.8607838980497178,-0.4371428187758397,0.4281416591078653,2.498661497497558,67.63388067479367,19.908930510422778,0.4326422389418511,5,0.8166675567626953,0.7749996185302734,-0.4141654968261719,-2.123332977294922,0.9633331298828125,4,-0.04626794931021827,-2.284400394767234,41.22999954223633,1.735183694147661,40.82666778564453,-2.9999756510305247,41.28666687011719,-0.04626794931021827
12044,2020-06-01,41.31999969482422,41.47000122070313,40.78666687011719,41.14666748046875,20550300.0,-0.0008060492994437229,1.8873164520236052,-2.8888041197787526,51.1535614691077,53.481736482365456,0.3059104314054366,0.029116329745818348,-0.6542776906436458,-1.8994171187408142,7.787832726721214,0.6833343505859446,0.03928113264447575,-0.0551668167114272,-0.9017062412405394,0.791372607817685,-0.4784365289759833,0.3681028955531289,2.461821125823974,65.40176974874095,17.7543498850181,0.42326971226455756,6,0.8500003814697266,0.8083324432373047,-0.0883331298828125,-2.0900001525878906,0.15999984741210938,0,-0.039528831338126014,3.9642882687729264,41.35333251953125,-2.284400394767234,41.22999954223633,1.735183694147661,40.82666778564453,-0.039528831338126014
12045,2020-06-02,41.313331604003906,41.38333129882813,40.936668395996094,41.1966667175293,19187700.0,-0.00016137683614614318,2.4805225688508354,0.6730709978432149,50.64102622884375,53.11868160557687,0.13207584727913257,0.04435928771262354,-0.5538246589488125,-1.8705564979657794,7.942913421460846,0.44666290283203836,0.19642317003756915,-0.06583480834960653,-0.9103059577679105,0.7786363410686974,-0.48807038305875494,0.3564007663595419,2.39971948419128,74.23445779263433,26.357058165943528,0.4222355747091509,6,-0.043331146240234375,0.8150005340576172,0.32416820526123047,-2.083332061767578,1.2700004577636719,1,-0.03356459744108098,1.8873164520236052,41.31999969482422,3.9642882687729264,41.35333251953125,-2.284400394767234,41.22999954223633,-0.03356459744108098
12046,2020-06-03,41.15666580200195,41.33000183105469,40.88666534423828,41.29999923706055,20262900.0,-0.0037921367248622273,3.360573315323428,-1.2285910473138673,49.06830035451856,51.636871982715334,0.23624652799343693,0.17702228503799233,-0.3065919696736614,-1.698770690000714,7.888031047938925,0.44333648681640625,0.21434233793008417,-0.20150051116943501,-1.0461810021544906,0.6431799798156206,-0.6238407566619628,0.22083973432309278,2.4889909483892936,50.993209343216165,2.835159778290837,0.4223402454925288,6,0.038333892822265625,0.9716663360595703,0.5708341598510742,-1.926666259765625,2.4033355712890625,2,-0.030614684085315647,2.4805225688508354,41.313331604003906,1.8873164520236052,41.31999969482422,3.9642882687729264,41.35333251953125,-0.030614684085315647
12047,2020-06-04,40.70333480834961,41.29666519165039,40.606666564941406,40.93333435058594,24015000.0,-0.011014764797353749,-2.259815273710295,1.6046468302549635,45.30467190662257,50.338662822443496,0.5755709553516368,0.6314893324860762,0.22584597824697994,-1.2275863335949566,7.891676574778983,0.6899986267089844,0.12889466141400874,-0.6349983215332031,-1.5227323902593497,0.25273574719294345,-1.0788653558962764,-0.19113128717012984,2.876275490993777,10.034767871002487,-37.184279231706526,0.44386703436307334,6,0.38666534423828125,1.424997329711914,1.0724983215332031,-1.4733352661132812,2.4699974060058594,3,-0.023749090334845846,3.360573315323428,41.15666580200195,2.4805225688508354,41.313331604003906,1.8873164520236052,41.31999969482422,-0.023749090334845846
12048,2020-06-05,40.52000045776367,40.893333435058594,39.97000122070313,40.856666564941406,39337200.0,-0.00450416044408064,3.504061258478366,1.4637685966861824,31.719502572538318,48.06923983080496,0.6477899044834459,0.8497260704898082,0.5482877793667598,-1.0246222988484561,8.484129261501083,0.9233322143554616,0.06216264555079931,-0.8128326416015597,-1.7201908643103465,0.0945255811072272,-1.2665117529559566,-0.3591535302471627,2.99488431955281,36.666615804035985,-4.452343985901663,0.4536791113543948,6,0.3833332061767578,1.4633331298828125,0.8266658782958984,-1.2900009155273438,3.4833335876464844,4,-0.021964446682969374,-2.259815273710295,40.70333480834961,3.360573315323428,41.15666580200195,2.4805225688508354,41.313331604003906,-0.021964446682969374
12049,2020-06-08,40.413333892822266,40.413333892822266,39.81999969482422,39.86000061035156,28344300.0,-0.0026324423429509025,1.1445816356779936,-1.6435669367174663,19.65966173855479,45.04015464257928,0.6626734087899209,0.9610355523374636,0.7911771250463318,-0.9003437166956871,9.159337629271455,0.7000007629394531,-0.0813926047697322,-0.8911659240722685,-1.876917228183153,0.09458538003861605,-1.3840415761277072,-0.39829027201682976,2.9597555422296793,37.95318897656991,2.602068777366007,0.4928756520554422,6,0.3216667175292969,1.4949989318847656,0.807499885559082,-1.1833343505859375,3.5866661071777344,0,0.0470966280990206,3.504061258478366,40.52000045776367,-2.259815273710295,40.70333480834961,3.360573315323428,41.15666580200195,0.0470966280990206
12050,2020-06-09,40.45000076293945,40.66666793823242,40.186668395996094,40.53333282470703,20746200.0,0.0009072963446774551,1.74283659033689,-0.15060012547137944,27.443528691339893,42.857425736284114,0.5529982245290626,0.9101246937481022,0.896546696284517,-0.9142164204285734,9.418081626989437,0.4799995422363281,-0.18537725452902976,-0.8158325195312486,-1.8730662557117128,0.24140121664921566,-1.3444493876214807,-0.28721565144101646,2.709903287698829,41.721866015895394,5.9612028656266745,0.5286168680902334,6,0.2849998474121094,1.4583320617675781,0.66583251953125,-1.220001220703125,3.6166648864746094,1,0.025463504570327977,1.1445816356779936,40.413333892822266,3.504061258478366,40.52000045776367,-2.259815273710295,40.70333480834961,0.025463504570327977
12051,2020-06-10,40.38666534423828,40.83333206176758,40.37666702270508,40.52000045776367,28141500.0,-0.0015657705193222737,-4.956561761413111,1.6000457770656902,22.03385784242049,39.02961561816743,0.6116803166251259,0.9535673992789953,1.043826198952246,-0.8315235682483859,9.274149996406564,0.4566650390625,-0.25292937726051434,-0.8355012893676772,-1.963522077133021,0.29251949839766667,-1.3995116832503456,-0.2714908954850088,2.5728444450511603,38.37467934559376,2.877189892106685,0.5640103938826712,6,0.3083343505859375,1.52166748046875,0.8750009536743164,-1.1566658020019531,3.5266685485839844,2,0.05439089112225215,1.74283659033689,40.45000076293945,1.1445816356779936,40.413333892822266,3.504061258478366,40.52000045776367,0.05439089112225215
12052,2020-06-11,40.02999877929688,40.86000061035156,39.82666778564453,40.33000183105469,34162800.0,-0.008831295228296954,-1.9245335982034895,2.2499928475380693,20.410577774952145,35.27052095321091,0.8719172770645613,1.2808690620805763,1.4988943128014824,-0.45237403569498724,9.532658996834572,1.0333328247070312,-0.29294232917780505,-1.1318344116210852,-2.3793412466600117,0.11567242341784123,-1.755587829140545,-0.5080809941016255,2.7411404043246463,19.5651246765808,-16.99005007076184,0.6237534175194627,6,0.6150016784667898,1.8783340454101491,1.319167137145989,-0.799999237060554,3.793334960937493,3,0.08818392959381782,-4.956561761413111,40.38666534423828,1.74283659033689,40.45000076293945,1.1445816356779936,40.413333892822266,0.08818392959381782
12053,2020-06-12,39.246665954589844,40.25,39.02000045776367,40.16999816894531,32359200.0,-0.019568644731315143,1.2707630550371491,3.077742739433469,16.950817903307083,31.470216112566398,1.480705417375674,2.018578911310584,2.367967247077978,0.34576187937698677,10.591127382280735,1.2299995422363281,-0.3237538878839601,-1.8205005645751982,-3.3339804477644392,-0.30702068138595706,-2.577240506169815,-1.0637606229805812,3.3474048597038433,12.318775979848448,-26.842042005900645,0.7567399415946199,6,0.9549999237060547,2.261667251586914,2.1091670989990234,-0.016666412353515625,4.863334655761719,4,0.10005095118930485,-1.9245335982034895,40.02999877929688,-4.956561761413111,40.38666534423828,1.74283659033689,40.45000076293945,0.10005095118930485
12054,2020-06-15,39.36000061035156,39.560001373291016,39.003334045410156,39.46666717529297,32703300.0,0.002887752449924008,2.795437994173949,0.11552349553390678,20.630076573097995,28.13566615081687,1.184689526049965,1.7907069007778489,2.2949930704692747,0.24532518641569823,11.483812690562203,0.5566673278808594,-0.44405050891799647,-1.5761659622192354,-3.206043777267702,0.05371185282923108,-2.3911048697434722,-0.7612270546949986,2.9481445754197253,19.210049433548242,-23.541938887410105,0.8149389075242349,6,0.8066673278808594,2.1399993896484375,1.9958324432373047,-0.13000106811523438,4.86000061035157,0,0.11797086796379297,1.2707630550371491,39.246665954589844,-1.9245335982034895,40.02999877929688,-4.956561761413111,40.38666534423828,0.11797086796379297
12055,2020-06-16,39.88333129882813,40.07666778564453,39.51333236694336,39.93333435058594,25167600.0,0.013296003057960748,2.3465146845540246,0.46877905729197256,35.892263422003396,26.671662047204077,0.4885585310939433,1.1142166742309243,1.810016936277357,-0.26038993795216925,11.5037495082634,0.7166671752929688,-0.5582056274308513,-0.9193351745605369,-2.4240765549161623,0.5854062057950884,-1.6717058647383496,-0.16696448438272427,2.0943327729070447,47.39662306816773,2.430889893143444,0.7523706901778143,6,0.26666831970214133,1.616668701171868,1.5116682052612234,-0.653331756591804,3.996669769287095,1,0.1032177746218712,2.795437994173949,39.36000061035156,1.2707630550371491,39.246665954589844,-1.9245335982034895,40.02999877929688,0.1032177746218712
12056,2020-06-17,39.676666259765625,40.04333114624024,39.46666717529297,39.95333480834961,20166900.0,-0.005181739647424521,1.5255657374843943,5.533033262130783,25.31777387956305,24.450895599753018,0.5176436202321995,1.2284474427265906,1.9826098833168828,-0.02946802113754643,10.763499690252075,0.5766639709472727,-0.6693510247174572,-1.0273334503173857,-2.5567205748741486,0.5020536742393773,-1.7920270125957671,-0.2626398880390042,2.0035648093370497,36.26565087505188,-7.48101555481454,0.7646935622783813,6,0.27166748046875,1.823333740234375,1.7358322143554688,-0.4466667175292969,4.069999694824219,2,0.11064436111912324,2.3465146845540246,39.88333129882813,2.795437994173949,39.36000061035156,1.2707630550371491,39.246665954589844,0.11064436111912324
12057,2020-06-18,39.33000183105469,39.686668395996094,39.22000122070313,39.51333236694336,20070000.0,-0.008737236804153392,-1.3140611551957788,0.6626359838405008,19.980213351686288,23.14653013076946,0.7252857267573347,1.4538025623013908,2.334315048698457,0.3317533700358126,10.126377038403536,0.46666717529296164,-0.7988057461713609,-1.2496646881103501,-2.802322068648266,0.30299269242756566,-2.0259933783793045,-0.4733359978413958,2.082539535678734,26.203313280661924,-13.921901396519509,0.7763286902689561,6,0.6016654968261719,2.1699981689453125,2.126664161682129,-0.10000228881835938,4.406665802001953,3,0.1165352618455413,1.5255657374843943,39.676666259765625,2.3465146845540246,39.88333129882813,2.795437994173949,39.36000061035156,0.1165352618455413
12058,2020-06-19,39.95000076293945,40.099998474121094,39.25,39.63000106811523,40078800.0,0.015764019908974802,1.741952155936208,-1.7454795147631423,32.687437030895296,24.594060718807295,0.017801424493832485,0.7366311234644911,1.7282770957715243,-0.2738741635772399,9.39407372239352,0.8499984741210938,-0.9062660341255935,-0.5439990997314439,-2.03265140005621,0.9446532005933221,-1.2883252498938305,0.20032705043094268,1.2216198716616447,86.32236924489712,47.35403423508933,0.7443261501623831,6,-0.01833343505859375,1.5499992370605469,1.5549993515014648,-0.720001220703125,3.9699974060058594,4,0.09695451572777203,-1.3140611551957788,39.33000183105469,1.5255657374843943,39.676666259765625,2.3465146845540246,39.88333129882813,0.09695451572777203
12059,2020-06-22,40.560001373291016,40.6966667175293,40.13333129882813,40.323333740234375,27338400.0,0.015269101344234315,1.2091657753210436,0.7395870586271681,41.739788769214705,26.18253406079338,-0.6360991218921654,0.06014406581064691,1.140043500679667,-0.8620314432977594,8.537916690097266,0.7466659545898438,-0.9512888345762391,0.11016807556152486,-1.3107668757723303,1.53110302689538,-0.6002994001053992,0.8206355512284489,0.39479060239099084,90.74500321623145,53.91447849738251,0.7104674756669265,6,-0.6283340454101562,0.9399986267089844,0.9883327484130859,-1.3300018310546875,3.0033302307128906,0,0.08752463305877112,1.741952155936208,39.95000076293945,-1.3140611551957788,39.33000183105469,1.5255657374843943,39.676666259765625,0.08752463305877112
12060,2020-06-23,40.356666564941406,40.95000076293945,40.31999969482422,40.91666793823242,19727700.0,-0.0050131854404597,1.0106405644125471,-2.366193323769765,41.31693288142108,28.325097954015668,-0.49997364482567264,0.20051365636876994,1.3256203958106596,-0.6414863653983502,7.643821362355982,0.6300010681152344,-0.9275164230691573,-0.046666717529298296,-1.4120786453080214,1.3187452102494248,-0.7293726814186599,0.6360392463600633,-1.35333251953125,65.70321647420434,29.39747062624309,0.6827059638893601,6,-0.37999916076660156,1.1433334350585938,1.1916675567626953,-1.1266670227050781,3.0166664123535156,1,0.0957297761336382,1.2091657753210436,40.560001373291016,1.741952155936208,39.95000076293945,-1.3140611551957788,39.33000183105469,0.0957297761336382
12061,2020-06-24,40.099998474121094,40.37333297729492,39.86000061035156,40.246665954589844,20614800.0,-0.006359992354851407,1.5666520437162639,0.2619055728503212,43.15945175618809,30.85275061859744,-0.32211993103589975,0.42156398883809487,1.521421827182671,-0.35780201431067127,7.615291297064347,0.5133323669433594,-0.8607666760623758,-0.26700134277344034,-1.6236270887394966,1.0896244031926159,-0.9453142157564685,0.4113115302095878,-1.0577310943603493,50.86690672070435,10.773826223050214,0.6783128729830298,6,-0.12333106994628906,1.4000015258789062,1.901667594909668,-0.8699989318847656,3.0333328247070384,2,0.09426440742718722,1.0106405644125471,40.356666564941406,1.2091657753210436,40.560001373291016,1.741952155936208,39.95000076293945,0.09426440742718722
12062,2020-06-25,39.9033317565918,40.0533332824707,39.459999084472656,39.91999816894531,20569800.0,-0.0049044071075518,3.188192527768428,0.11363399916770703,43.029364839808565,33.75036694487538,-0.1623872273535767,0.5415073810666371,1.6562607548764987,-0.13381743873542007,7.603753205502262,0.6399993896484375,-0.8615967330377003,-0.39733467102050923,-1.7051472998796697,0.9104779578386513,-1.051240985450093,0.25657164340907457,-0.822909709167476,38.43126255203133,-2.0086903709892923,0.6539063144295805,6,0.07333564758300781,0.6966686248779297,2.3841676712036133,-0.6733322143554688,3.196666717529297,3,0.09631612270980727,1.5666520437162639,40.099998474121094,1.0106405644125471,40.356666564941406,1.2091657753210436,40.560001373291016,0.09631612270980727
12063,2020-06-26,39.43999862670898,40.27999877929688,39.34000015258789,39.86666870117188,26991600.0,-0.011611389562884766,-1.9999939127206106,25.600595101854825,39.818666164424634,35.88243245502279,0.3701828474693585,0.9003079930507241,2.0127441635691454,0.3490942633325531,7.895817695192692,0.9399986267089915,-0.8588624821689024,-0.7650011062622113,-2.0277363767746053,0.4977341642501827,-1.3963687415184083,-0.1336334710060143,-0.3221850049743509,6.211082994512084,-33.11647543002425,0.6313676352561983,6,0.6450023651123118,1.0850009918212962,2.847500801086433,-0.20999908447264914,4.44000244140625,4,0.10894191571898126,3.188192527768428,39.9033317565918,1.5666520437162639,40.099998474121094,1.0106405644125471,40.356666564941406,0.10894191571898126
12064,2020-06-29,39.686668395996094,39.893333435058594,39.40666580200195,39.5,16511400.0,0.006254304712882686,-1.6071238811460333,-0.43750055878906713,42.3513816614798,36.60011225940905,0.19525733855629568,0.5533707036344993,1.6621446322154156,0.11543968928028647,8.203665712822936,0.4866676330566406,-0.8133447678976822,-0.43666477203369425,-1.6033903411284385,0.73006079706105,-1.0200275565810628,0.14669801251367431,-0.5322110314373703,21.53218086870812,-16.769916049162223,0.5833627845473706,6,0.3983325958251953,0.7333316802978516,2.6008310317993164,-0.4566688537597656,3.583332061767578,0,0.10666881207333367,-1.9999939127206106,39.43999862670898,3.188192527768428,39.9033317565918,1.5666520437162639,40.099998474121094,0.10666881207333367
12065,2020-06-30,39.926666259765625,40.04333114624024,39.51333236694336,39.7400016784668,20509200.0,0.006047316982489281,1.5238376370357072,0.9999795643111129,45.548393765551076,38.84795891340772,-0.04240651318157518,0.2151939213685239,1.3432564021808417,-0.10735405879503901,8.46136523086918,0.5299987792968821,-0.6635980227371832,-0.1273336410522461,-1.1525288918618202,0.897861609757328,-0.6399312664570331,0.38526398435254094,-0.7362980272392861,56.77416734962086,17.71781018006699,0.5125976254047876,6,0.15833473205566406,0.4933338165283203,2.360833168029785,-0.6966667175292969,3.190002441406257,1,0.09108362117132174,-1.6071238811460333,39.686668395996094,-1.9999939127206106,39.43999862670898,3.188192527768428,39.9033317565918,0.09108362117132174
12066,2020-07-01,39.89666748046875,39.973331451416016,39.5533332824707,39.81666564941406,19733700.0,-0.0007513469594907507,2.6000392374848773,0.4285860257903664,48.622609507115456,42.03044737512207,0.024676261979863057,0.15384450128705396,1.2992670949306984,-0.0608960557168956,8.787047042359102,0.4199981689453125,-0.530323200433557,-0.0943325042724581,-0.9795172067572508,0.7908521982123347,-0.5369248555148545,0.3482598469699383,-0.6711065973341519,59.22001501531924,16.967055782980587,0.44259235124239626,7,0.20333290100097656,0.43000030517578125,2.39083194732666,-0.6666679382324219,3.426666259765625,2,0.08714175184000417,1.5238376370357072,39.926666259765625,-1.6071238811460333,39.686668395996094,-1.9999939127206106,39.43999862670898,0.08714175184000417
12067,2020-07-02,39.73666763305664,40.29333114624024,39.61999893188477,40.02999877929688,17695800.0,-0.004010356190537356,-1.5569486393893333,-3.6665554072097017,55.810301138167794,44.59965449815235,0.27762309102526217,0.2505570447659409,1.3563186996475736,0.12118654440293142,9.235044334864247,0.6733322143554688,-0.49600287042213154,-0.2059989929199233,-1.0309281536407227,0.6189301678008761,-0.618463573280323,0.20646558744047638,-0.4766179523259453,41.608579088471544,-4.247819038794127,0.41246458036040123,7,0.40833282470703125,0.5900001525878906,2.4449987411499023,-0.5066680908203125,4.223331451416016,3,0.08547932849169859,2.6000392374848773,39.89666748046875,1.5238376370357072,39.926666259765625,-1.6071238811460333,39.686668395996094,0.08547932849169859
12068,2020-07-06,39.63000106811523,39.95666885375977,39.40666580200195,39.93333435058594,21695100.0,-0.002684335936933957,2.1428540288388356,1.0340984459327647,53.206659870879946,45.87375128722626,0.3733900867048021,0.3026451485465813,1.3895576716174816,0.24874144439338153,9.045271114281439,0.5500030517578196,-0.40832540376185733,-0.26816558837891336,-1.0572028462616316,0.5208716695038049,-0.6626842173202689,0.12635304056244223,-0.3361523657403538,25.188225474757424,-23.04574031811817,0.39451862894135814,7,0.5149993896484446,0.6566658020019602,2.5516653060913157,-0.40000152587889914,3.770000457763679,0,0.08755986153120987,-1.5569486393893333,39.73666763305664,2.6000392374848773,39.89666748046875,1.5238376370357072,39.926666259765625,0.08755986153120987
12069,2020-07-07,42.31666564941406,42.51666641235352,39.40666580200195,39.48333358764648,93458100.0,0.06779370448870425,-1.0825890205725412,-9.340656714916111,69.0899786320948,48.95964525952335,-2.2773773276181473,-2.3548497845414715,-1.3506079778166793,-2.40359501255206,9.485593428000302,3.1100006103515696,-0.18928091289267002,2.3233324050903335,0.9966935551239899,3.649971255056677,1.6600129801071617,2.986651830073505,-2.989693905827899,93.56910856307353,43.360851935865064,0.6633194249831729,7,-1.3883323669433594,-1.5566654205322266,-0.16749954223632812,-2.278331756591797,1.64666748046875,1,0.03694372878177865,2.1428540288388356,39.63000106811523,-1.5569486393893333,39.73666763305664,2.6000392374848773,39.89666748046875,0.03694372878177865
12070,2020-07-08,41.47999954223633,42.709999084472656,41.46666717529297,42.66666793823242,52217100.0,-0.019771550861529597,-1.049448545594024,-0.41882432772662237,62.874826854245946,51.150242492640885,-1.4132249068936105,-1.5147228963119375,-0.5660177037142091,-1.5455800170514067,10.300330789061146,1.2433319091796875,-0.06311005055382424,1.435166358947754,-0.037993304115438775,2.9083260220109466,0.6985865274161611,2.1717461904793467,-2.073333740234375,62.76489723990674,10.347147274542245,0.7365798315315962,7,-0.4549999237060547,-0.6233329772949219,0.6691665649414062,-1.4416656494140625,2.470001220703125,2,0.04315334945229932,-1.0825890205725412,42.31666564941406,2.1428540288388356,39.63000106811523,-1.5569486393893333,39.73666763305664,0.04315334945229932
12071,2020-07-09,42.58333206176758,42.72666549682617,41.650001525878906,41.86999893188477,42771600.0,0.026599144930264496,1.1533279418945312,-0.6011225480426071,70.9621838556667,54.25388904995845,-2.377244262992967,-2.5771821712134653,-1.7064551839955087,-2.623326121115433,11.361684393135588,1.2466659545898438,0.013623814808504164,2.4286655426025376,0.570862243709314,4.286468841495761,1.4997638931559223,3.357567192049153,-3.176666259765625,95.68272746283543,38.29877443922696,0.9289016494466135,7,-1.5499992370605469,-1.718332290649414,-0.8841657638549805,-2.5449981689453125,1.616668701171875,3,0.012524539851195726,-1.049448545594024,41.47999954223633,-1.0825890205725412,42.31666564941406,2.1428540288388356,39.63000106811523,0.012524539851195726
12072,2020-07-10,43.560001373291016,43.790000915527344,42.41999816894531,42.913333892822266,44236800.0,0.022935483538647716,1.475908805746865,0.9065434554749925,72.23819120417187,57.856058498819266,-3.1074483077344013,-3.45286298816184,-2.662363196773967,-3.5777309499235344,12.156970114254895,1.3700027465820312,0.1413090800835306,3.228834724426271,0.8291845428930102,5.628484905959532,2.0290096336596406,4.428659815192901,-3.887735595703127,94.75286428531024,39.33454301390917,1.1998250907666292,7,-1.9616680145263672,-2.1633338928222656,-1.8983354568481445,-3.52166748046875,1.6399993896484375,4,-0.005433141083456272,1.1533279418945312,42.58333206176758,-1.049448545594024,41.47999954223633,-1.0825890205725412,42.31666564941406,-0.005433141083456272
12073,2020-07-13,43.17333221435547,44.54333114624024,42.96333312988281,43.776668548583984,42338400.0,-0.008876702175051654,-2.087940475879847,-0.9329931571495989,66.5540300532913,60.54524165346498,-2.3864777084732935,-2.9059226884396168,-2.236968536619237,-3.1604410661091222,12.407429153360603,1.579998016357429,0.2801875025688716,2.6458322525024442,-0.009167109980573684,5.300831614985462,1.3183325712609317,3.9733319337439568,-3.089292922973634,73.32902106574886,21.45482219345201,1.3274996812415105,7,-1.198333740234375,-1.3999996185302734,-1.5641660690307617,-3.134998321533203,1.7299995422363281,0,0.018221129335382003,1.475908805746865,43.560001373291016,1.1533279418945312,42.58333206176758,-1.049448545594024,41.47999954223633,0.018221129335382003
12074,2020-07-14,44.003334045410156,44.16666793823242,43.0099983215332,43.09333419799805,26455800.0,0.01922487305204368,-1.148602445410515,-1.5082795379391885,71.400620022315,63.41771123754986,-2.838238065951053,-3.552352356349516,-3.0325236682140826,-3.954738119680428,12.657045929933425,1.1566696166992188,0.47231436435532004,3.2436674118041964,0.23060136569818468,6.256733457910208,1.737134388751194,4.750200434857199,-3.3841797314453146,82.4486162307863,30.98843657830689,1.5065330230530043,7,-2.0283355712890625,-2.230001449584961,-2.560000419616699,-3.9650001525878906,0.133331298828125,1,-0.013711063777772536,-2.087940475879847,43.17333221435547,1.475908805746865,43.560001373291016,1.1533279418945312,42.58333206176758,-0.013711063777772536
12075,2020-07-15,44.0,44.709999084472656,43.599998474121094,44.09000015258789,31731300.0,-7.576801809416889e-05,-1.494374413331676,-0.09890128316376792,73.58870874706622,66.19172226421105,-2.454449605332286,-3.399066558918932,-3.0024533772744064,-3.920093160291053,13.683816320884235,1.1100006103515625,0.7460050606119637,3.0344999313354464,-0.2744239480537445,6.343423810724637,1.3800379916408545,4.688961871030038,-2.9099444661621092,76.79739702802433,24.21861805879316,1.6544619396945948,7,-1.9416675567626953,-2.1433334350585938,-2.678333282470703,-3.9616661071777344,-0.4766654968261719,2,-0.0008333379572088573,-1.148602445410515,44.003334045410156,-2.087940475879847,43.17333221435547,1.475908805746865,43.560001373291016,-0.0008333379572088573
12076,2020-07-16,44.06666564941406,44.24333190917969,43.746665954589844,44.01666641235352,17676600.0,0.001515128395774168,1.462816014224778,-0.5555461365658516,75.58377274225381,68.38877466466505,-2.0868499787828085,-3.2885890340753434,-3.052125257809031,-3.942713766903239,14.720633616396789,0.49666595458984375,1.0186409632176705,2.8816656112670884,-0.6426909191254282,6.406022141659605,1.1194873460708337,4.643843876463343,-2.4698180184873024,71.90684812846696,16.814005992743652,1.7621782651962572,7,-2.008333206176758,-2.2099990844726562,-2.7449989318847656,-4.028331756591797,-0.18999862670898438,3,-0.0026474634455616597,-1.494374413331676,44.0,-1.148602445410515,44.003334045410156,-2.087940475879847,43.17333221435547,-0.0026474634455616597
12077,2020-07-17,43.913333892822266,44.45666885375977,43.823333740234375,44.45666885375977,18189600.0,-0.003479540698896444,1.331287912828543,-10.86686503395301,78.57752103850729,71.20775923884588,-1.429030903475649,-2.9242053221492696,-2.8678642583894174,-3.7355092295846077,15.611090313449195,0.6333351135253977,1.2792103166215654,2.499167251586911,-1.1122944196424172,6.11062892281624,0.6934364159722435,4.304898087201579,-1.8806450583990824,54.38937883016873,-6.602195560802279,1.8057308356146642,7,-1.855001449584961,-2.0566673278808594,-2.6116676330566406,-3.583333969116211,-0.13666534423828125,4,0.0065280142659367435,1.462816014224778,44.06666564941406,-1.494374413331676,44.0,-1.148602445410515,44.003334045410156,0.0065280142659367435
12078,2020-07-20,43.823333740234375,44.246665954589844,43.71333312988281,43.98666763305664,18342600.0,-0.0020494948711375915,-1.7825931196449363,0.30061362615142273,76.96653410549052,72.08293206922318,-0.7617600197390999,-2.665824533960638,-2.7321912393324226,-3.588366038531092,17.027160578611372,0.5333328247070312,1.548586232658792,2.2155004501342788,-1.479810437355063,5.91081133762362,0.36784500638960793,4.06315589387895,-1.4158214708042678,47.84323845213118,-17.390352211274767,1.8476554437446724,7,-0.7350006103515625,-1.9666671752929688,-2.5466670989990234,-3.103334426879883,-0.2800025939941335,0,0.031414018633665775,1.331287912828543,43.913333892822266,1.462816014224778,44.06666564941406,-1.494374413331676,44.0,0.031414018633665775
12079,2020-07-21,44.11000061035156,44.663333892822266,43.81666564941406,43.85333251953125,21712500.0,0.006541420874468962,-4.131294215563878,-1.5714319078870542,77.1058363381281,73.66415534521009,-0.8574616517729083,-2.8173446429662334,-2.9801956965305862,-3.79765312899292,19.314915980898263,0.8466682434082031,1.8303342083555663,2.324667358398436,-1.4975818273609462,6.146916544157818,0.41354276551874136,4.235791951278131,-1.3801401868154954,45.94611313492336,-19.516588802153017,1.9111245928796925,7,-0.9300003051757812,-2.2533340454101562,-3.2550010681152344,-3.2466678619384766,-0.5433349609375,1,0.017985289849532737,-1.7825931196449363,43.823333740234375,1.331287912828543,43.913333892822266,1.462816014224778,44.06666564941406,0.017985289849532737
12080,2020-07-22,44.22000122070313,44.34333419799805,43.72999954223633,44.18999862670898,16164600.0,0.0024937793885624338,3.4337143408661603,0.11689257475779867,77.72551801746701,74.41563691874346,-0.601135046196255,-2.764828033898702,-3.0573030569480366,-3.8143718689980872,21.53679919552357,0.6133346557617188,2.173298459419577,2.2415012359619197,-1.6662723625827311,6.149274834506571,0.2876144366895943,4.195388035234245,-1.2129213846359406,53.33344041246958,-12.385252199897998,1.953886799272324,7,-0.6550025939941477,-2.2550010681152415,-3.386667251586921,-3.356668472290046,1.3233299255371094,2,-0.0018845742687549905,-4.131294215563878,44.11000061035156,-1.7825931196449363,43.823333740234375,1.331287912828543,43.913333892822266,-0.0018845742687549905
12081,2020-07-23,43.88000106811523,44.38333129882813,43.77000045776367,44.33333206176758,16796400.0,-0.007688831822752706,1.2168739486528657,-15.109726636992445,75.97157581218097,74.83045743074446,-0.06465902936233903,-2.242071806943919,-2.6888643620124313,-3.4257634582947887,23.792429900925544,0.6133308410644602,2.197370989871416,1.7125009536743079,-2.178333521214846,5.603335428563462,-0.23291628377027251,3.6579181911188883,-0.6345125372712701,17.543979408681494,-49.108449967534725,1.945417237444578,7,-0.043334960937492895,-1.9150009155273366,-3.0550012588500906,-2.9266681671142507,2.8866653442382955,3,-0.008128225985859605,3.4337143408661603,44.22000122070313,-4.131294215563878,44.11000061035156,-1.7825931196449363,43.823333740234375,-0.008128225985859605
12082,2020-07-24,43.746665954589844,44.13333129882813,43.503334045410156,43.650001525878906,13037400.0,-0.003038630589785263,-2.2307602018858694,-0.21323145795115706,75.71842497737157,75.84872353342004,0.10944870966150688,-1.9036411875438546,-2.5273015977759314,-3.228294439162198,25.585778336052357,0.6299972534179759,2.3345539946041,1.3869991302490234,-2.411534155592463,5.18553241609051,-0.5122675126717198,3.2862657731697666,-0.29614594623787127,20.976891481714112,-48.817008287377654,1.899266642920742,7,0.11333274841308594,-1.7816658020019531,-3.0224990844726562,-2.0149993896484375,2.5366668701171875,4,0.0029716794475305175,1.2168739486528657,43.88000106811523,3.4337143408661603,44.22000122070313,-4.131294215563878,44.11000061035156,0.0029716794475305175
12083,2020-07-27,43.73666763305664,43.99333190917969,43.61999893188477,43.61999893188477,14045700.0,-0.00022855048070591355,-5.399882291394851,1.2069455406471246,63.329167725972226,74.95189550049308,0.23217539313625934,-1.6392898488083603,-2.485493430688649,-3.1741136529684866,27.751223390912482,0.37333297729491477,2.312792642522375,1.1621673583984347,-2.4209997926229434,4.745334509419813,-0.6294162171122579,2.9537509339091272,0.9733314514160156,20.114967098231755,-44.7435759501047,1.7915835755106901,7,0.3699989318847656,-1.7566680908203125,-3.020833969116211,-2.0050010681152344,5.459999084472656,0,0.0009145853511964841,-2.2307602018858694,43.746665954589844,1.2168739486528657,43.88000106811523,3.4337143408661603,44.22000122070313,0.0009145853511964841
12084,2020-07-28,43.91999816894531,44.12666702270508,43.63999938964844,43.83333206176758,14414100.0,0.0041916896236078305,-1.0563502873123203,0.7428393931467886,76.10553372944118,75.23154272075696,0.039985398949880846,-1.5696873286482997,-2.6613078127144973,-3.3072230996164933,30.06788284538603,0.4866676330566406,2.202636878468347,1.133831405639647,-2.224125367491787,4.491788178771081,-0.5451469809260701,2.812809792205364,0.7682009124755851,47.348343635937646,-17.04076330952318,1.678978386565716,7,0.16333580017089844,-1.894998550415039,-3.204164505004883,-2.1883316040039062,5.306667327880859,1,-0.008576207614038656,-5.399882291394851,43.73666763305664,-2.2307602018858694,43.746665954589844,1.2168739486528657,43.88000106811523,-0.008576207614038656
12085,2020-07-29,43.563331604003906,43.95333480834961,43.28333282470703,43.85333251953125,14223300.0,-0.008120823766190277,1.734671316912154,-3.346186011708262,62.47876093040964,73.77543029721873,0.36676594425584597,-0.976676263812486,-2.31959771162699,-2.90887193891416,32.4729904691461,0.6700019836425781,2.174967372394775,0.5953315734863267,-2.4937451186530737,3.684408265625727,-0.9492067725833735,2.139869919556027,1.1035034744262688,25.45446979102349,-33.53137368691221,1.5445383460696998,7,0.4100017547607422,-1.5383319854736328,-2.8474979400634766,-1.8316650390625,4.616668701171875,2,7.653329732582037e-05,-1.0563502873123203,43.91999816894531,-5.399882291394851,43.73666763305664,-2.2307602018858694,43.746665954589844,7.653329732582037e-05
12086,2020-07-30,43.37333297729492,43.473331451416016,42.90666580200195,43.13999938964844,13788300.0,-0.004361434713857415,1.615396804436815,-0.8045960379890031,47.02757273438527,70.26988048564962,0.5007296727103139,-0.5405754067412687,-2.1179501814039554,-2.677497773457958,34.78213698192317,0.6566658020019531,2.014052980817546,0.23149967193603516,-2.500502730892073,2.9635020747641434,-1.1345015294780154,1.5975008733500857,1.2381620109863292,38.04355600613233,-15.739789247371952,1.3660012014140526,7,0.4116668701171875,-1.3483333587646484,-2.6349992752075195,-1.6416664123535156,4.236667633056641,3,0.05003069904914326,1.734671316912154,43.563331604003906,-1.0563502873123203,43.91999816894531,-5.399882291394851,43.73666763305664,0.05003069904914326
12087,2020-07-31,43.13333129882813,43.36333465576172,42.540000915527344,43.21666717529297,21631500.0,-0.005533392570786,3.371635170444188,-0.35715336701159345,49.33183294166836,67.19935813411382,0.6911323038330792,-0.0348431879210267,-1.8742211696044109,-2.411093974386212,37.111128716417745,0.8333320617675781,1.8226940623067378,-0.17833518981932883,-2.3922281263453655,2.035557746706708,-1.2852816580823472,0.9286112784436895,1.3758739382763636,37.39478524288696,-13.341301114614076,1.1069464682630201,7,0.4683361053466726,-1.1083316802978587,-2.3949975967407298,-1.4016647338867259,3.016670227050767,4,0.08423497569324323,1.615396804436815,43.37333297729492,1.734671316912154,43.563331604003906,-1.0563502873123203,43.91999816894531,0.08423497569324323
12088,2020-08-03,43.099998474121094,43.37333297729492,42.75666809082031,43.3033332824707,14971500.0,-0.000772785771544271,2.5922135928802374,2.4399432390371025,29.43845707676772,61.90298266062932,0.6828820718314361,0.2864697309401123,-1.8325283952900762,-2.3227568426482534,39.60713440077952,0.6166648864746094,1.5979537548999119,-0.3851678848266573,-1.774554585432476,1.0042188157791614,-1.0798612351295631,0.3095254654762485,1.2516704172572304,35.293976222246265,-10.958498439518834,0.6946933503029089,8,0.3616676330566406,-1.0749988555908203,-2.811664581298828,-1.3683319091796875,3.5300025939941335,0,0.0738592682897039,3.371635170444188,43.13333129882813,1.615396804436815,43.37333297729492,1.734671316912154,43.563331604003906,0.0738592682897039
12089,2020-08-04,43.88000106811523,43.9033317565918,42.97999954223633,43.21666717529297,18219600.0,0.018097508622012537,1.600953143385217,-3.2622741684332617,47.982079464641856,58.59815615475985,-0.1488277884155096,-0.390423755882928,-2.587842595340831,-2.987414718029335,40.17306412812039,0.9233322143554688,1.373304291718128,0.31666793823241335,-0.9678698919012376,1.6012057683660643,-0.3256009768344086,0.9589368532992353,0.3267343851950173,94.81129401857454,50.257025283868145,0.6422689150668237,8,-0.4183349609374929,-1.8216686248779226,-3.575000762939446,-2.148334503173821,1.7233314514160227,1,0.12116375387413902,2.5922135928802374,43.099998474121094,3.371635170444188,43.13333129882813,1.615396804436815,43.37333297729492,0.12116375387413902
12090,2020-08-05,43.27000045776367,43.58333206176758,42.94333267211914,43.48333358764648,25483500.0,-0.01390156325212133,2.0967956290608387,-0.32160746223164627,38.67300593465695,54.45387061281274,0.348938238961054,0.38003992535078623,-1.9546822504681813,-2.317935434346964,40.611351121877206,0.9366683959960866,1.1514802005252278,-0.38283271789551065,-1.23176243182931,0.4660969960382886,-0.8072975748624103,0.04163213907138896,0.8033962325239372,53.54529658159597,11.936609481062227,0.42446485696689923,8,0.0666656494140625,-1.2116680145263672,-3.0174999237060547,-1.5383338928222656,2.2966651916503906,2,0.13766269877618487,1.600953143385217,43.88000106811523,2.5922135928802374,43.099998474121094,3.371635170444188,43.13333129882813,0.13766269877618487
12091,2020-08-06,43.11666870117188,43.40999984741211,43.0099983215332,43.04333114624024,14496300.0,-0.003543604228556929,-4.714176725429245,-0.34377011658680784,38.67300593465702,50.33771294140002,0.4275676584910215,0.6064706732893299,-1.764665570016895,-2.0663464905167643,41.06125574744801,0.40000152587890625,0.8890275759730741,-0.562831306457511,-1.295907764556361,0.17024515164133902,-0.929369535506936,-0.196293077408086,0.8340563271349026,42.29844790970115,2.211156016139398,0.3665382290494248,8,0.21666526794432883,-1.0583362579345774,-2.864168167114265,-1.3850021362304759,2.656665802001946,3,0.11743327479904031,2.0967956290608387,43.27000045776367,1.600953143385217,43.88000106811523,2.5922135928802374,43.099998474121094,0.11743327479904031
12092,2020-08-07,43.323333740234375,43.48666763305664,43.03666687011719,43.19333267211914,16558500.0,0.004793158777985029,-1.030081657588821,1.7726397919375814,43.119262202138444,48.09216788319627,0.17269907388069328,0.4017646720264949,-1.944490433095055,-2.2390848754960047,40.85458191802317,0.4500007629394531,0.5990671204861755,-0.34433288574219034,-1.0930059718342733,0.4043402003498926,-0.7186694287882318,0.030003657303851128,0.5145333590500556,49.41864526882042,9.886432671168812,0.3743365430460426,8,0.010000228881835938,-1.2650012969970703,-3.109999656677246,-1.5916671752929688,2.4633331298828125,4,0.09894591436152944,-4.714176725429245,43.11666870117188,2.0967956290608387,43.27000045776367,1.600953143385217,43.88000106811523,0.09894591436152944
12093,2020-08-10,43.959999084472656,44.11333465576172,43.21666717529297,43.413333892822266,17683200.0,0.014695668344816504,1.1015570168576243,4.205082308753191,48.11713397547993,44.98234568831168,-0.47936558813556474,-0.1822898730883722,-2.5503401069292764,-2.8554472672689926,40.42905556596538,0.89666748046875,0.34712317807664306,0.25299911499023153,-0.468487452603199,0.9744856825836621,-0.10774416880648374,0.6137423987869468,-1.4199981689453125,86.89441783579875,46.18352207939955,0.36074328379671605,8,-0.633331298828125,-1.9016666412353516,-3.7241649627685547,-2.394998550415039,1.4599990844726562,0,0.0498180729530493,-1.030081657588821,43.323333740234375,-4.714176725429245,43.11666870117188,2.0967956290608387,43.27000045776367,0.0498180729530493
12094,2020-08-11,43.400001525878906,44.290000915527344,43.24333190917969,44.1966667175293,25360200.0,-0.01273879823149382,1.1288177674328388,-1.4573183071072189,40.75186934785776,42.5682466235837,-0.0009907483455648958,0.34803384967890594,-1.9643241651472536,-2.2615379106222093,40.036642460801865,1.0466690063476562,0.08140701179366516,-0.27683181762695597,-0.9965996563151691,0.4429360210612572,-0.6367157369710625,0.0830521017171506,-0.8285339355468722,33.91101379238062,-4.9882755140547985,0.3598839193441076,8,0.0149993896484375,-1.3416690826416016,-3.1841678619384766,-1.835000991821289,2.163330078125,1,0.0744239499694559,1.1015570168576243,43.959999084472656,-1.030081657588821,43.323333740234375,-4.714176725429245,43.11666870117188,0.0744239499694559
12095,2020-08-12,43.96333312988281,44.07666778564453,43.026668548583984,43.4900016784668,19094400.0,0.012979990419309084,1.9999945504384173,-0.5941409972179792,50.89476249575053,42.99793437484651,-0.5605644908205321,-0.22997661146548865,-2.49434001542231,-2.7581710762158522,39.18326973417322,1.0499992370605469,-0.011546339224267399,0.28833312988281534,-0.42814810936226166,1.0048143691278923,-0.06990748973972671,0.6465737495053574,-1.323124206542964,74.47913096604032,31.52036006669553,0.3582406196225386,8,-0.5483322143554688,-0.875,-3.119166374206543,-2.4633331298828125,1.1333351135253906,2,0.037303800073650306,1.1288177674328388,43.400001525878906,1.1015570168576243,43.959999084472656,-1.030081657588821,43.323333740234375,0.037303800073650306
12096,2020-08-13,43.95000076293945,43.98666763305664,43.57666778564453,43.73666763305664,19867200.0,-0.0003032610585728124,1.8604620216106882,0.4507055874791467,52.24102107450284,43.321177500717,-0.5105155703074402,-0.2380369002596865,-2.4421093395840074,-2.679190587912693,38.283779685003616,0.4099998474121094,-0.1883180299426428,0.28083400726318075,-0.4240263213130433,0.9856943358394048,-0.07159615702493483,0.6332641715512963,-1.2438001599121051,73.08703857477164,26.218002167960783,0.352430164288113,8,-0.426666259765625,-0.7700004577636719,-3.0091676712036133,-2.450000762939453,1.7399978637695241,3,0.03678418335405009,1.9999945504384173,43.96333312988281,1.1288177674328388,43.400001525878906,1.1015570168576243,43.959999084472656,0.03678418335405009
12097,2020-08-14,44.20000076293945,44.323333740234375,43.87666702270508,44.11333465576172,20106300.0,0.005688282040049675,1.6800105286046165,0.4062477648236893,54.84997268745831,46.14467923523818,-0.6630202110672982,-0.4906133803555477,-2.634889561176479,-2.8654140432355604,37.33825585998457,0.4466667175292969,-0.24720585264175554,0.5165006637573271,-0.22020489779237096,1.253206225307025,0.14814788298247805,0.8848534445321761,-1.4304481474121076,90.48844851476701,38.57312756984623,0.3683527807748489,8,-0.5666675567626953,-0.6350021362304688,-3.2508344650268555,-2.700000762939453,1.9033317565917969,4,0.03559578536373187,1.8604620216106882,43.95000076293945,1.9999945504384173,43.96333312988281,1.1288177674328388,43.400001525878906,0.03559578536373187
12098,2020-08-17,45.20000076293945,45.37666702270508,44.61666870117188,44.78333282470703,39465000.0,0.022624433998618354,-1.0266724989446145,4.807738016638056,61.442230113820486,47.64025152959136,-1.4905561810712484,-1.4568840138170032,-3.558959629193623,-3.7652100538107476,36.82337935681266,1.176666259765625,-0.19267642999376733,1.4476673126220732,0.44625232819429783,2.4490822970498485,0.946959820408189,1.9483748048359573,-2.337221279929686,92.48228193715323,38.33735362159584,0.500707492213887,8,-1.0400009155273438,-1.2416667938232422,-3.702500343322754,-3.700000762939453,0.13000106811523438,0,0.012979338435293863,1.6800105286046165,44.20000076293945,1.8604620216106882,43.95000076293945,1.9999945504384173,43.96333312988281,0.012979338435293863
12099,2020-08-18,44.9033317565918,45.87666702270508,44.38999938964844,45.38999938964844,80232600.0,-0.00656347348097619,1.0365269601887488,-1.1679987548866122,62.1084445743588,50.2441891562249,-1.1549137880423785,-1.157056110156688,-3.1848037916193306,-3.3712802742214407,36.16143230839971,1.4866676330566406,-0.12827871408983071,1.1113317489623995,-0.005887962805523728,2.2285514607303227,0.5527218930784343,1.6699416048463647,-1.8394412704064038,65.84786711461498,7.740268865516974,0.5586098558839632,8,-0.45999908447265625,-0.6949977874755859,-3.0291662216186523,-3.1299991607666016,0.6633338928222656,1,0.011506193240943041,-1.0266724989446145,45.20000076293945,1.6800105286046165,44.20000076293945,1.8604620216106882,43.95000076293945,0.011506193240943041
12100,2020-08-19,44.13666534423828,44.88666534423828,43.95000076293945,44.73666763305664,38155200.0,-0.01707370883990067,1.0814821408135498,1.2328789672119582,56.24658565685565,52.19680912535808,-0.2820423226175848,-0.4184049671038963,-2.349143731797028,-2.509546465608679,35.31934629044693,0.9533309936523438,-0.016969277048175968,0.3488321304321289,-0.7622712910818308,1.4599355519460886,-0.20671958032485094,0.9043838411891088,-0.791497204400919,24.34772801531187,-34.79841044925769,0.5555517107569803,8,0.31500244140625,0.07166862487792969,-2.2624998092651367,-2.363332748413086,1.6200027465820312,2,0.032323834359449855,1.0365269601887488,44.9033317565918,-1.0266724989446145,45.20000076293945,1.6800105286046165,44.20000076293945,0.032323834359449855
12101,2020-08-20,43.52333450317383,44.02333450317383,43.349998474121094,43.73666763305664,26810700.0,-0.013896175351736595,-1.4047492540973556,0.3555538601410161,53.00774021587872,53.295528904662554,0.44146525385827573,0.17585124770453575,-1.6704818994403468,-1.8336081252778342,34.05390217244062,0.7866668701171875,-0.023120305765992555,-0.24666538238525249,-1.3629770221220099,0.8696462573515049,-0.8048212022536347,0.31149043748312977,2.35333251953125,6.86025989241354,-52.76374526675972,0.5581558198683805,8,0.9283332824707031,0.6849994659423828,-1.5658349990844727,-1.6666679382324219,2.226665496826172,3,0.0361492003816859,1.0814821408135498,44.13666534423828,1.0365269601887488,44.9033317565918,-1.0266724989446145,45.20000076293945,0.0361492003816859
12102,2020-08-21,43.87666702270508,44.223331451416016,43.36666870117188,43.51666641235352,24864000.0,0.008118231830456013,-1.5959633324471196,-1.687504470352588,55.70800655582914,54.13895919136802,0.195428789226753,-0.17628054606670673,-1.9415325008369422,-2.1132867706369467,33.247503141145444,0.8566627502441335,0.06993281847206845,0.10016708374023153,-1.0170860193500246,1.2174201868304877,-0.4584594678049001,0.6587936352853632,1.949466629028322,20.844386133636092,-40.128126133893886,0.5586265515451291,8,0.5750007629394531,0.3316669464111328,-1.9191675186157227,-2.020000457763672,1.8366661071777344,4,0.041327925000901766,-1.4047492540973556,43.52333450317383,1.0814821408135498,44.13666534423828,1.0365269601887488,44.9033317565918,0.041327925000901766
12103,2020-08-24,43.776668548583984,44.15999984741211,43.44333267211914,44.08333206176758,19813800.0,-0.002279080908067721,2.1159504420081934,-0.8518416479464416,49.15623800766518,55.07277793134662,0.2980278175198876,-0.07708377526572008,-1.7334646028829823,-1.9422357811596882,32.39752530417424,0.7166671752929688,0.18075207690597495,-0.0018314361572251414,-1.1189275089144743,1.115264636600024,-0.5603794725358497,0.5567166002213995,1.9999423995971668,16.88666583125865,-38.16114529609412,0.5585480363786255,8,0.6749992370605469,0.43166542053222656,-1.819169044494629,-1.9200019836425781,2.859996795654297,0,0.05314849320626358,-1.5959633324471196,43.87666702270508,-1.4047492540973556,43.52333450317383,1.0814821408135498,44.13666534423828,0.05314849320626358
12104,2020-08-25,43.54333114624024,43.746665954589844,43.223331451416016,43.599998474121094,21722400.0,-0.005330177240069789,1.9904633192008807,0.1847866650080624,52.3781706951168,55.23760106460956,0.618920764816842,0.13342876722899177,-1.3961946939864518,-1.6624853281845091,31.272140727586685,0.5533370971679688,0.2603635045171089,-0.2163354873657184,-1.3360846147269854,0.9034136399955486,-0.7762100510463554,0.34353907631491865,2.1847475524597115,19.238452135503934,-34.512318195730685,0.5598745636806345,8,1.0066680908203054,0.6650028228759695,-1.070831298828132,-1.6866645812988352,4.150001525878899,1,0.04103201656331512,2.1159504420081934,43.776668548583984,-1.5959633324471196,43.87666702270508,-1.4047492540973556,43.52333450317383,0.04103201656331512
12105,2020-08-26,43.56666564941406,43.62666702270508,43.23333358764648,43.4033317565918,18814800.0,0.0005358915489366289,1.776438909458145,-2.8823291820939327,54.005911541496886,55.43370000538667,0.5960865989647104,0.11632067055271023,-1.3300537719464813,-1.6432175051344586,30.73948128566278,0.39333343505860086,0.2745878573717988,-0.19316768646240234,-1.3127947290959199,0.9264593561711152,-0.7529812077791576,0.36664583485435287,2.0612231593945296,34.33341979980469,-20.004039678262025,0.5598135213167581,8,0.9833335876464844,0.6416683197021484,-1.0483322143554688,-1.7099990844726562,3.2666664123535156,2,0.04590665753707723,1.9904633192008807,43.54333114624024,2.1159504420081934,43.776668548583984,-1.5959633324471196,43.87666702270508,0.04590665753707723
12106,2020-08-27,45.54333114624024,46.45000076293945,43.63333129882813,43.69333267211914,119018700.0,0.04537105301407807,-1.8595611358108974,11.326482471915405,65.02706870436374,56.564488451709494,-1.2636867721622522,-1.78073784850762,-3.1857675771229665,-3.6004284592449025,31.53151078014299,2.8833351135253906,0.42702126018645004,1.6749979019165124,0.31771968864438094,3.032276115188644,0.9963587952804431,2.3536370085525817,-2.319999694824226,71.90075805223631,16.24128222332311,0.6786391066360666,8,-0.7066650390625071,-1.048330307006843,-2.778331756591804,-3.6866645812988352,1.7233352661132812,3,0.004684263078935658,1.776438909458145,43.56666564941406,1.9904633192008807,43.54333114624024,2.1159504420081934,43.776668548583984,0.004684263078935658
12107,2020-08-28,46.76666641235352,47.02333450317383,45.9466667175293,47.0,64050900.0,0.026860908838335362,6.690412937153445,-0.12612636762164336,67.60034274871654,57.24872318892016,-2.329638911398135,-2.8647957683056617,-4.26026638654416,-4.775282709381273,33.051297481234144,1.4800033569335866,0.5239356845415202,2.7166664123535256,0.884180565795333,4.549152258911718,1.8004234890744328,3.6329093356326183,-3.5333328247070455,93.24558198179406,39.82126082343966,0.9162429232790952,8,-1.6433334350586009,-1.9849987030029368,-3.8658332824707102,-4.9099998474121165,0.1100006103515554,4,-0.02173912511508347,-1.8595611358108974,45.54333114624024,1.776438909458145,43.56666564941406,1.9904633192008807,43.54333114624024,-0.02173912511508347
12108,2020-08-31,46.28333282470703,46.29666519165039,45.17666625976562,45.82666778564453,45236400.0,-0.010335001930323995,3.634512478098244,-1.9571337485899856,68.25663361132796,57.931855304138956,-1.873491835057699,-2.245894963776294,-3.650631512053039,-4.244988132887357,34.26244791213043,1.5900001525879048,0.6143261708403642,2.0741661071777315,0.04650930438487677,4.101822909970586,1.0603377057813006,3.0879945085741625,-2.8983992004394565,80.52628725851982,23.616072705414354,1.0138284013964287,8,-1.1599998474121094,-1.5016651153564453,-3.370833396911621,-4.426666259765625,0.6800003051757812,0,-0.012315441867227439,6.690412937153445,46.76666641235352,-1.8595611358108974,45.54333114624024,1.776438909458145,43.56666564941406,-0.012315441867227439
12109,2020-09-01,49.1966667175293,49.86333465576172,46.68333435058594,47.06666564941406,106798200.0,0.0629456375550177,-1.1956296429940092,4.66425253942796,75.53675343052743,60.07520727899137,-4.597217192778963,-4.996677177656203,-6.420872016275453,-7.093730444370394,35.509633001868714,3.5800018310546875,0.7553531060398058,4.7216667175292955,1.7170186668217937,7.726314768236797,3.2193426921755446,6.223990742883046,-5.666197058105475,89.94467826802418,33.8003908863328,1.50232402535375,9,-2.6533336639404297,-2.9949989318847656,-6.15333366394043,-7.340000152587891,-2.076667785644524,1,-0.05203607366307317,3.634512478098244,46.28333282470703,6.690412937153445,46.76666641235352,-1.8595611358108974,45.54333114624024,-0.05203607366307317
12110,2020-09-02,49.22666549682617,50.44333267211914,48.53666687011719,50.41666793823242,51666000.0,0.0006097725983982283,2.0670262508744157,-0.5586863120492436,75.70638163117846,62.597278547358016,-4.279282011060339,-4.803831427147536,-6.2979234513338085,-7.07693581487829,36.94478357316498,1.9066658020019531,0.7857858273230107,4.453832244873048,0.8341556020452501,8.073508887700847,2.643993923459149,6.263670566286947,-5.316223937622077,82.13411262933415,26.97082538365889,1.809838321413898,9,-2.3933334350585938,-2.7349987030029297,-6.17249870300293,-7.369998931884766,-1.633331298828125,2,-0.03114841944364266,-1.1956296429940092,49.1966667175293,3.634512478098244,46.28333282470703,6.690412937153445,46.76666641235352,-0.03114841944364266
12111,2020-09-03,48.18000030517578,49.86666870117188,47.27000045776367,48.9000015258789,48015000.0,-0.021262159057226282,-1.044619927130303,0.6050418013027585,67.99276242337409,63.96225142152967,-2.7967069604063255,-3.539875867440003,-5.099045367844667,-6.008781286357959,37.99740000595827,2.5966682434082102,0.8187196049522214,3.154000473022464,-0.6798877609744451,6.987888707019373,1.2370563560240129,5.070944590020915,-3.7469274569384794,57.02533272974202,6.068936828941332,1.9169441169984536,9,-1.3466682434082031,-1.688333511352539,-5.18083381652832,-6.323333740234375,-0.09666824340820312,3,-0.027950772828524317,2.0670262508744157,49.22666549682617,-1.1956296429940092,49.1966667175293,3.634512478098244,46.28333282470703,-0.027950772828524317
12112,2020-09-04,47.61000061035156,48.3466682434082,46.70000076293945,48.00666809082031,33982200.0,-0.0118306287092943,2.0588218620899794,0.5509261221548819,61.335840099964436,65.31554054289626,-1.8343429576493762,-2.774514467618424,-4.373977801217947,-5.4191112099555525,38.837422195136895,1.64666748046875,0.944803995354583,2.3696674346923814,-1.5419356224642513,6.281270491849014,0.4138659061140686,4.325468963270694,-2.6961069762037155,46.20255319148943,0.47829344447625033,1.9558015285783148,9,-0.7766685485839844,-1.1183338165283203,-4.705000877380371,-5.753334045410156,1.133331298828125,4,-0.007211388229291238,-1.044619927130303,48.18000030517578,2.0670262508744157,49.22666549682617,-1.1956296429940092,49.1966667175293,-0.007211388229291238
12113,2020-09-08,46.1500015258789,47.29999923706055,46.08666610717773,47.13666534423828,33966900.0,-0.030665806884178526,-1.1796377640875082,2.487382674257596,55.28548615241989,65.6385755937077,-0.002550838518835974,-1.2037504500354927,-2.757742101381808,-3.966732815719247,38.906488732554735,1.5233345031738352,1.1250270838660654,0.8001682281494098,-3.0830336073484332,4.683370063647253,-1.1414326895995117,2.7417691458983313,-0.7937527686933521,1.4537586881410465,-40.00138335367753,1.9416009177489197,9,0.6883316040039134,0.4499988555908274,-3.33666801452636,-4.293334960937493,1.829998016357429,1,0.015745730721562268,2.0588218620899794,47.61000061035156,-1.044619927130303,48.18000030517578,2.0670262508744157,49.22666549682617,0.015745730721562268
12114,2020-09-09,46.63000106811523,47.53666687011719,46.48333358764648,46.6966667175293,33669000.0,0.010400856475967002,-4.851841647946233,0.06756673161981433,60.834311595632236,66.39728671083387,0.0014962381143277526,-1.5066036324671401,-3.0806582516384324,-4.450521545484847,38.856953507085535,1.3866653442382884,1.2885051585198113,1.1186677932739215,-2.6910651461697555,4.9284007327175985,-0.786198676447917,3.02353426299576,-0.8667855977349959,12.471345989839518,-29.861086669612448,1.9048664697218392,9,0.40833091735840554,0.06333160400391336,-3.8866682052612234,-4.773334503173821,1.5466651916503906,2,0.007148446367836625,-1.1796377640875082,46.1500015258789,2.0588218620899794,47.61000061035156,-1.044619927130303,48.18000030517578,0.007148446367836625
12115,2020-09-10,45.60333251953125,46.8466682434082,45.52999877929688,46.6866683959961,33709200.0,-0.02201733916077464,-1.1409201148748107,16.250286106658937,58.7248224421931,65.69703712614823,1.5057986027818515,-0.36972687890129663,-1.9133346022470334,-3.4215688485955695,38.93895748889192,1.316669464111321,1.5119943145400185,0.009999275207519531,-3.729392417350603,3.749390967765642,-1.859696571071538,1.8796951214865771,4.840000152587891,1.6910150312445582,-43.264200897175485,1.869695846279061,9,2.206666946411133,1.0900001525878906,-2.8433332443237305,-3.7466659545898438,2.6333351135253906,3,0.0332577978090518,-4.851841647946233,46.63000106811523,-1.1796377640875082,46.1500015258789,2.0588218620899794,47.61000061035156,0.0332577978090518
12116,2020-09-11,45.56666564941406,46.14666748046875,45.18333435058594,45.68333435058594,28879800.0,-0.000804039268434642,-1.181136638452237,0.10769393288496003,57.28238231672937,64.55059707814965,1.7278225639580924,-0.21685160522154234,-1.7325716017949873,-3.3794015352970774,38.925721995649525,0.9633331298828125,1.754526352222534,-0.1075008392333956,-3.7663467269491377,3.5513450484823466,-1.9369237830912667,1.7219221046244755,4.7784003448486345,12.117952508836309,-34.40466127382069,1.8294229438578702,9,2.2433338165283203,1.1599998474121094,-2.869166374206543,-3.7099990844726562,2.0833358764648366,4,0.044476999133028494,-1.1409201148748107,45.60333251953125,-4.851841647946233,46.63000106811523,-1.1796377640875082,46.1500015258789,0.044476999133028494
12117,2020-09-14,45.77333450317383,47.03333282470703,45.29333114624024,45.38000106811523,45733800.0,0.004535527250333793,-5.1411107371256755,-3.371370651321013,58.525468871957855,63.469356551552984,1.5258958855053564,-0.3157977841769437,-1.7846138025696163,-3.591979632295498,38.737563962029704,1.7400016784667898,2.0184438894971493,0.02050132751465128,-3.571943334861146,3.6129459898904486,-1.7757210036732474,1.81672365870255,4.365262225341802,25.07083668335192,-24.159517500357147,1.796222331187897,9,2.039999008178711,0.9616661071777344,-3.0775012969970703,-3.916667938232422,2.1933326721191406,0,0.050466010039831755,-1.181136638452237,45.56666564941406,-1.1409201148748107,45.60333251953125,-4.851841647946233,46.63000106811523,0.050466010039831755
12118,2020-09-15,45.78666687011719,46.36000061035156,45.56000137329102,46.07666778564453,30427800.0,0.0002912692965908459,-1.1524684388792175,-0.7372902725244751,59.76212095808976,61.716619610171016,1.6033073786119658,-0.2982146866254993,-1.6365378183331813,-3.5949172082125926,37.66322019299909,0.7999992370605398,2.0446047673729666,0.004500389099121094,-3.5785060164172933,3.5875067946155355,-1.787002813659086,1.7960035918573283,4.153719363281255,25.63736805249371,-26.25544122585004,1.7915032027582065,9,2.0266666412353516,0.948333740234375,-3.0908336639404297,-3.9300003051757812,2.3466644287109446,1,0.06457480400243276,-5.1411107371256755,45.77333450317383,-1.181136638452237,45.56666564941406,-1.1409201148748107,45.60333251953125,0.06457480400243276
12119,2020-09-16,45.41999816894531,46.22666549682617,45.349998474121094,46.13666534423828,27860400.0,-0.00800819815541498,-1.0466936812575143,2.4712583199600116,57.830980793916765,59.73046396158638,1.539849085089358,0.1150443991153054,-1.196006078568928,-3.2247237142862772,36.127967101949515,0.8766670227050781,1.935260782178922,-0.38800163269043253,-3.9517270337927783,3.1757237684119133,-2.1698643332416054,1.3938610678607404,4.330105989140627,12.792649381606132,-39.614364103801734,1.7818627005511742,9,2.1050033569335938,1.31500244140625,-2.7274980545043945,-3.5633316040039062,2.4300003051757812,2,0.056362868262758825,-1.1524684388792175,45.78666687011719,-5.1411107371256755,45.77333450317383,-1.181136638452237,45.56666564941406,0.056362868262758825
12120,2020-09-17,45.563331604003906,45.856666564941406,45.00666809082031,45.143333435058594,37245000.0,0.003155734056294879,-1.451934504159514,-0.5860435407462607,50.10000225067049,57.74237949795265,0.9188512836145506,0.08861684019520055,-1.235315656198921,-3.3575955616964777,35.22987136892224,0.8499984741210938,1.8573735943922145,-0.3160015106201186,-3.7949727383586946,3.1629697171184574,-2.055487124489403,1.4234841032491659,4.004101761782032,27.466975858213587,-21.54582360848506,1.7394856138692862,9,1.1133365631103516,1.1716690063476562,-2.826664924621582,-3.7066650390625,2.386669158935547,3,0.05735609236116668,-1.0466936812575143,45.41999816894531,-1.1524684388792175,45.78666687011719,-5.1411107371256755,45.77333450317383,0.05735609236116668
12121,2020-09-18,45.0966682434082,45.84333419799805,44.91666793823242,45.47999954223633,54709200.0,-0.010242081607454212,-1.493277224674125,-0.9126975476839237,40.96647082808517,55.479116245521624,1.008168306333424,0.7158984794990317,-0.7034755073109622,-2.8814813395161423,35.267886475447305,0.926666259765625,1.384585685686531,-0.8613315582275405,-4.183615481164587,2.460952364709506,-2.5224735196960637,0.7998104032409827,4.197119205879794,8.503958577759516,-33.47144280708656,1.6611419614685226,9,1.1299991607666016,1.736663818359375,-1.845001220703125,-3.240001678466797,2.289997100830078,4,0.06962819010709098,-1.451934504159514,45.563331604003906,-1.0466936812575143,45.41999816894531,-1.1524684388792175,45.78666687011719,0.06962819010709098
12122,2020-09-21,45.68999862670898,45.746665954589844,45.0966682434082,45.5,47275500.0,0.013156856291429042,3.2856999132261024,-0.4956512220364435,46.828219039862205,54.539419899681874,0.12722303057802975,0.2797254895476726,-1.2548765354474583,-3.4383962340709147,35.1333111889789,0.6499977111816406,0.8812652561239034,-0.3586677551269588,-3.5376755322961557,2.820340022042238,-1.9481716437115608,1.2308361334576432,3.253619261694574,53.57951797357501,15.799750093249457,1.589503888584599,9,0.5366687774658274,1.1433334350586009,-2.3383312225341726,-3.833332061767571,1.9333343505859446,0,0.042897854193065355,-1.493277224674125,45.0966682434082,-1.451934504159514,45.563331604003906,-1.0466936812575143,45.41999816894531,0.042897854193065355
12123,2020-09-22,46.10333251953125,46.33000183105469,45.52333450317383,45.68999862670898,33102000.0,0.009046485122471637,-1.1607291565551032,2.175457265043185,27.431885064726515,50.82803917402568,-0.32791031456709163,0.05231916261714531,-1.6081481948478569,-3.8016305232875993,35.12508997253757,0.8066673278808594,0.5117141768065494,-0.0616670608520522,-3.0554949430934997,2.9321608213893953,-1.558581001972776,1.4352468802686715,2.51812937285861,83.96208336369794,50.60050434755672,1.496913941120723,9,-0.12833213806152344,0.7299995422363281,-2.504166603088379,-4.246665954589844,0.5766677856445312,1,0.04041648518515095,3.2856999132261024,45.68999862670898,-1.493277224674125,45.0966682434082,-1.451934504159514,45.563331604003906,0.04041648518515095
12124,2020-09-23,45.33000183105469,46.41333389282226,45.27333450317383,46.33333206176758,23133300.0,-0.016773856600256543,-1.0417932066396207,-2.4274085627531816,24.352785626731503,47.00892397230773,0.27001814264492197,1.0185894008260163,-0.8092606235142128,-2.9894801289568846,35.40571144316255,1.1399993896484304,0.23690097966557744,-0.9243312835693374,-3.6864335283826577,1.837770961243983,-2.3053824059759975,0.4567198388373228,2.9950765450025756,27.61697702514656,0.4072476325097014,1.3810511224066617,9,0.6449985504150391,1.5033302307128906,-1.2708349227905273,-3.1400012969970703,1.30999755859375,2,0.061842694783500685,-1.1607291565551032,46.10333251953125,3.2856999132261024,45.68999862670898,-1.493277224674125,45.0966682434082,0.061842694783500685
12125,2020-09-24,45.56666564941406,45.93000030517578,45.02333450317383,45.24333190917969,29453100.0,0.0052209090844828054,-1.3755584651827568,-0.32226053829220164,30.746531076139277,44.06049605668662,0.03085040321478516,0.9902117441996978,-1.0169830945157798,-3.189705440360143,35.61392937649747,0.9066658020019531,0.13346314261406889,-0.7876674652099638,-3.2707924908039914,1.6954575603840638,-2.029229978006981,0.45389504758705357,2.4857398916172144,43.429711833043825,19.165629325658024,1.2415625127970147,9,0.40833473205566406,1.2666664123535156,-1.2408323287963867,-3.1266651153564453,0.6833343505859375,3,0.0501097192907376,-1.0417932066396207,45.33000183105469,-1.1607291565551032,46.10333251953125,3.2856999132261024,45.68999862670898,0.0501097192907376
12126,2020-09-25,45.75666809082031,45.8466682434082,45.31999969482422,45.50666809082031,22618800.0,0.00416976837559524,1.44961941768244,0.773194903256253,35.53589589084163,41.50609905878481,-0.14456879982108717,0.8611637670126129,-1.1773887976528243,-3.3472766571640733,33.810218997988486,0.5266685485839844,-0.08983728924030743,-0.6083318710327177,-3.078587585297889,1.8619238432324536,-1.843459728165307,0.6267959860998715,2.044878441987059,52.757835226961134,29.97713894548936,1.2351278571325859,9,-0.09166717529296875,1.0766639709472656,-1.4266672134399414,-3.3166675567626953,1.0433311462402344,4,0.04793471123740245,-1.3755584651827568,45.56666564941406,-1.0417932066396207,45.33000183105469,-1.1607291565551032,46.10333251953125,0.04793471123740245
12127,2020-09-28,45.75,46.01666641235352,45.57333374023438,45.72000122070313,21197100.0,-0.000145729378876025,-1.742260500236081,0.11999511718747158,45.96229762970111,39.97278535563052,-0.1581946570188819,0.830332042317977,-1.1356481346616505,-3.300275818378225,31.68394481672391,0.4433326721191406,-0.2209374874557284,-0.564166641235353,-3.0414522581430674,1.9131189756723614,-1.8028094496892066,0.6744761672185007,1.8207562452413768,52.27811625226438,25.69263759540206,1.2386428084538565,9,-0.08499908447265625,1.0833320617675781,-1.419999122619629,-3.309999465942383,1.8433341979980469,0,0.03577410588498986,1.44961941768244,45.75666809082031,-1.3755584651827568,45.56666564941406,-1.0417932066396207,45.33000183105469,0.03577410588498986
12128,2020-09-29,45.71333312988281,46.04666519165039,45.46333312988281,45.75,27702900.0,-0.0008014616419057541,-1.1739074805948082,-1.222278738555732,39.83738049462522,37.973496433487014,-0.14865699964327206,0.866534105805016,-1.0607102263283892,-3.2155754318522938,30.48948363548783,0.5833320617675781,-0.33038709296668856,-0.572333526611331,-3.064185061145949,1.919518007923287,-1.81825929387864,0.673592240655978,1.6450960507978465,49.640210768977695,20.39077272271753,1.2459257672673105,9,-0.04833221435546875,1.1199989318847656,-1.3833322525024414,-3.2733325958251953,1.6066665649414062,1,0.04178211730886772,-1.742260500236081,45.75,1.44961941768244,45.75666809082031,-1.3755584651827568,45.56666564941406,0.04178211730886772
12129,2020-09-30,46.63666534423828,47.246665954589844,45.73333358764648,45.79666519165039,34826400.0,0.020198313077107066,-2.1310431917286246,-22.908967956720765,61.72466628577364,39.265125770720694,-0.9848197614593914,-0.2723859754191551,-1.9434946795041697,-4.090605829959905,28.091350261229557,1.5333328247070312,-0.45576738882346035,0.4789987564086928,-1.6143937410591889,2.5723912538765745,-0.5676974923252445,1.5256950051426301,-1.7199974060058594,72.56366746563768,38.183009323872454,1.04669624873394,9,-0.5549983978271484,0.19666671752929688,-2.30666446685791,-4.196664810180664,1.1866683959961009,2,0.0009292036773562717,-1.1739074805948082,45.71333312988281,-1.742260500236081,45.75,1.44961941768244,45.75666809082031,0.0009292036773562717
12130,2020-10-01,47.69333267211914,48.12666702270508,46.753334045410156,46.93333435058594,43290900.0,0.022657437449296713,-1.4523826553724273,0.904759742235503,69.59461311839794,42.44603046964434,-1.9082446309195689,-1.5281665673165463,-2.950045863534484,-5.096221819834184,25.585255860524946,1.4900016784667969,-0.5741295790806618,1.612332725524901,-0.08210698914614056,3.3067724401959424,0.7651128681893766,2.459552582860425,-2.730064773559569,84.5605374644411,45.407247197264695,0.8472198573355211,10,-1.1183319091796875,-0.8549995422363281,-3.3141660690307617,-5.253332138061523,0.89666748046875,3,-0.022085545787125627,-2.1310431917286246,46.63666534423828,-1.1739074805948082,45.71333312988281,-1.742260500236081,45.75,-0.022085545787125627
12131,2020-10-02,46.83333206176758,47.70000076293945,46.709999084472656,47.4466667175293,24585000.0,-0.018031883329770015,-1.3023278508188285,-0.8070210662102405,58.71709349907204,43.76701652066765,-0.8671855421267765,-0.8160680937358222,-2.0379282071482905,-4.190237915172787,24.244246850519854,0.9900016784667969,-0.6612305237471716,0.8196655273437514,-0.6098999999490715,2.2492310546365744,0.10488276369733995,1.5344482909901629,-1.7435281982421884,51.439248213561896,10.070687167597342,0.7147827636464124,10,-0.258331298828125,0.2049999237060547,-2.454165458679199,-4.393331527709961,1.013336181640625,4,-0.012455489201542047,-1.4523826553724273,47.69333267211914,-2.1310431917286246,46.63666534423828,-1.1739074805948082,45.71333312988281,-0.012455489201542047
12132,2020-10-05,47.26666641235352,47.39666748046875,47.02333450317383,47.0966682434082,14259000.0,0.009252691011060854,-1.3579000626415458,-0.27717033001207764,61.384618544721526,47.539542462889315,-1.177138437412033,-1.3454235816221782,-2.4087371412265526,-4.574229797281539,23.368053047262666,0.5633354187011719,-0.6311668251077549,1.2701665878295998,-0.08499554101908302,2.6253287166782826,0.5925855234052619,1.9477476522539376,-2.0553880224609458,67.70962091274876,23.345248047987454,0.6775810644243402,10,-0.6916656494140696,0.4133338928222585,-2.6008329391479563,-4.431665420532234,1.2533340454101491,0,-0.009873071462704441,-1.3023278508188285,46.83333206176758,-1.4523826553724273,47.69333267211914,-2.1310431917286246,46.63666534423828,-0.009873071462704441
12133,2020-10-06,46.87666702270508,47.64666748046875,46.75,47.290000915527344,21475500.0,-0.008251044959382114,-1.6899973106435573,-2.431402028543117,61.16507636321955,51.62979698916577,-0.7441619763952971,-0.9467323911278527,-1.9591326983098867,-4.135111315876259,22.878164667630056,0.89666748046875,-0.46003422826629503,0.8438339233398438,-0.5664990172460946,2.254166863925782,0.138667453046871,1.5490003936328165,-1.5487730875000025,47.77158996362771,-0.5621702749869115,0.7051664702929702,10,-0.301666259765625,0.8033332824707031,-1.9241666793823242,-3.7549991607666016,2.450000762939453,1,0.015288356037468365,-1.3579000626415458,47.26666641235352,-1.3023278508188285,46.83333206176758,-1.4523826553724273,47.69333267211914,0.015288356037468365
12134,2020-10-07,46.96333312988281,47.18333435058594,46.75,47.08666610717773,16949100.0,0.001848811203572831,1.73682435281221,0.29838583149518827,60.82476598576209,54.97182309023496,-0.6423219705940255,-1.061573087531805,-1.9898679527553256,-4.1850681127541876,22.25169642380162,0.4333343505859375,-0.38622847767958035,0.9138334274291964,-0.5336035433942143,2.361270398252607,0.19011494201748746,1.6375519128409053,-1.5234882711777402,17.88238715462435,-31.723930811694135,0.7237184854117062,10,-0.23999977111816406,0.7166671752929688,-2.0108327865600586,-3.841665267944336,2.446666717529297,2,0.0075945751966752795,-1.6899973106435573,46.87666702270508,-1.3579000626415458,47.26666641235352,-1.3023278508188285,46.83333206176758,0.0075945751966752795
12135,2020-10-08,47.11999893188477,47.36333465576172,47.040000915527344,47.16999816894531,14676900.0,0.0033359174394347324,-2.0794383185888936,0.4054003897188114,66.432042985702,58.40472832299723,-0.6207547147125467,-1.1581680225142605,-2.0761310701167233,-4.312895425389911,22.46744118855492,0.40000152587890625,-0.17525643035082084,0.9946659088134808,-0.5120551788595762,2.501386996486538,0.24130536497695232,1.7480264526500093,-1.5726811866196968,41.41405578696372,-12.838247878443688,0.7533605438365286,10,-0.3249988555908274,0.5600013732910085,-0.7474985122680735,-2.5633316040039134,3.0600013732910085,3,0.01492646061741909,1.73682435281221,46.96333312988281,-1.6899973106435573,46.87666702270508,-1.3579000626415458,47.26666641235352,0.01492646061741909
12136,2020-10-09,47.59333419799805,47.77999877929688,47.1866683959961,47.22000122070313,14494800.0,0.010045315722470916,-1.6969647052704546,-7.466773479820863,65.7647888498783,60.60500512523914,-0.9008998180783223,-1.5514279333461403,-2.465986742859471,-4.739923374112756,23.08381735291324,0.6599998474121094,0.17242641939160563,1.3666677474975586,-0.2504146815501471,2.9837501765452643,0.5581265329737022,2.175208962021415,-1.942842481635374,81.87720363841015,26.402156497108777,0.8085412145238533,10,-0.7983341217041016,-0.20166587829589844,-0.9308347702026367,-2.7016677856445312,3.2199974060058594,4,0.020941292964336222,-2.0794383185888936,47.11999893188477,1.73682435281221,46.96333312988281,-1.6899973106435573,46.87666702270508,0.020941292964336222
12137,2020-10-12,48.08333206176758,48.46333312988281,47.67333221435547,47.67333221435547,18402300.0,0.010295514530060945,-2.853664436773695,1.0982149243361097,66.19411409027853,63.533531080311725,-1.1455768876555368,-1.9599826154772373,-2.857352871720771,-5.1829556366331815,23.416476966019633,0.8699989318847656,0.4576920960571229,1.7411657333374038,-0.059181129011207645,3.541512595686015,0.8409923021631016,2.641339164511706,-2.333793333151206,77.82094669813421,24.877378490790605,0.9001734311743051,10,-0.9849987030029297,-1.393331527709961,-1.420832633972168,-3.1916656494140625,1.7066688537597656,0,-0.004921951291881332,-1.6969647052704546,47.59333419799805,-2.0794383185888936,47.11999893188477,1.73682435281221,46.96333312988281,-0.004921951291881332
12138,2020-10-13,48.74333190917969,48.86666870117188,48.11999893188477,48.22666549682617,23800200.0,0.013726167033604852,-1.045671883573316,1.260162450339136,78.44441731770826,65.39128119497113,-1.486939191548501,-2.5161221235903497,-3.4079435746503606,-5.789226940859756,23.851671037448583,0.783336639404304,0.7196177244130837,2.2533323287963896,0.1801524672016015,4.326512190391178,1.216742397998999,3.28992225959378,-2.830965516487332,94.17307054599948,36.45504987949033,1.0365899307973931,10,-0.9549980163574219,-1.851663589477539,-2.0808324813842773,-3.851665496826172,0.9533348083496094,1,-0.004581784680459111,-2.853664436773695,48.08333206176758,-1.6969647052704546,47.59333419799805,-2.0794383185888936,47.11999893188477,-0.004581784680459111
12139,2020-10-14,47.97999954223633,48.84333419799805,47.91999816894531,48.79999923706055,19710900.0,-0.01566024186376158,1.036764025277897,-1.5870969647300301,68.4882522749363,65.26835221236428,-0.5733049290731813,-1.6349942665926065,-2.566961934552822,-4.972546516213882,24.39719959253617,0.9233360290527344,0.8938059986186389,1.3619998931884751,-0.7487929996045324,3.4727927859814827,0.3066034467919678,2.4173963395849825,-1.8312889648656139,51.459747311266376,-7.732464715539358,1.0553964463965047,10,-0.1916656494140625,-1.0883312225341797,-1.2608327865600586,-3.0883331298828125,2.7266693115234446,2,0.028067283373413687,-1.045671883573316,48.74333190917969,-2.853664436773695,48.08333206176758,-1.6969647052704546,47.59333419799805,0.028067283373413687
12140,2020-10-15,48.17666625976562,48.31999969482422,47.61333465576172,47.6966667175293,13692600.0,0.004098931208954326,-1.1855721187595492,-0.5853655132630474,68.52039559192227,66.35760800045875,-0.7757825064863297,-1.7137003325835636,-2.6624279831376185,-5.111678462493778,25.12695910982791,0.7066650390625,1.1274689009374512,1.427999877929679,-0.7308990880025803,3.5868988438619382,0.3485503949635529,2.507449360895805,-1.8105190324908094,58.92843356751247,-1.0331658424965795,1.0794494829661279,10,-0.3683319091796804,-1.2849979400634695,-1.3108339309692312,-3.2849998474121023,1.9033355712890696,3,0.025600226902302348,1.036764025277897,47.97999954223633,-1.045671883573316,48.74333190917969,-2.853664436773695,48.08333206176758,0.025600226902302348
12141,2020-10-16,48.23666763305664,48.71666717529297,48.15666580200195,48.46666717529297,16935000.0,0.0012454446924057283,-1.871778319003883,-0.47916616996082695,68.87652715800199,67.19004229082324,-0.6881532519866482,-1.6088878080372453,-2.613501830647593,-5.105867181321685,26.07257905107619,0.5600013732910156,1.188742106953967,1.3310012817382812,-0.7781807799877569,3.4401833434643194,0.2764102508752657,2.385592312601297,-1.670478687870066,49.73398588968604,-10.736881744786459,1.0545910308630182,10,-0.4283332824707031,-1.3449993133544922,-0.9850015640258789,-3.3116683959960938,2.073333740234382,4,0.04028745697987168,-1.1855721187595492,48.17666625976562,1.036764025277897,47.97999954223633,-1.045671883573316,48.74333190917969,0.04028745697987168
12142,2020-10-19,47.6500015258789,48.45666885375977,47.58333206176758,48.36666870117188,14643300.0,-0.012162243703080722,-1.0548953434100623,3.115950442008255,63.5684405992193,67.45708276148989,-0.04625711913590891,-0.9147542580943693,-1.9291419107187977,-4.462571769549477,26.793619117588776,0.8733367919921946,1.0915334047087129,0.6463350296020423,-1.406400699401246,2.6990707586053304,-0.3800328348996018,1.6727028941036863,-0.8997742002134999,5.195009794333269,-54.30588092016847,1.0263678645016427,10,0.15833282470703836,-0.7583332061767507,-0.3816690444946218,-2.7250022888183523,2.8033332824707102,0,0.0663867781075933,-1.871778319003883,48.23666763305664,-1.1855721187595492,48.17666625976562,1.036764025277897,47.97999954223633,0.0663867781075933
12143,2020-10-20,47.96666717529297,48.5099983215332,47.87333297729492,48.03666687011719,14523000.0,0.006645658746560423,-3.9610011295404552,0.09767392345770819,60.18378315223737,67.3858624466538,-0.21461535669038057,-1.1432827067011146,-2.162944597215116,-4.7221610831719545,27.1850419223723,0.859996795654304,1.1337270456554478,0.8698339462280273,-1.1799854095349076,2.9196533019909623,-0.15507573165344013,1.8947436241094948,-1.0471245395870525,30.423370127943517,-26.292261813382833,1.0249096778814686,10,-0.013332366943359375,-1.0749988555908203,-0.692500114440918,-3.041667938232422,2.6433334350585938,1,0.03801251676650885,-1.0548953434100623,47.6500015258789,-1.871778319003883,48.23666763305664,-1.1855721187595492,48.17666625976562,0.03801251676650885
12144,2020-10-21,48.13333129882813,48.57666778564453,47.9466667175293,47.9466667175293,13114200.0,0.0034745821077393213,-5.750086853452681,-2.6666485013624994,53.90070010571594,65.99349101554425,-0.22111443323716884,-1.1480196847188964,-2.2250474942543406,-4.8296680467643895,27.866854180796828,0.6300010681152344,1.1270120481198092,0.896331596374516,-1.0240882789252908,2.8167514716743227,-0.06387834127539094,1.856541534024423,-1.058018577884937,48.52926821879785,-4.471498372216338,0.9602099376499046,10,-0.10666275024414062,-1.2416629791259837,-0.8591642379760813,-3.2083320617675852,2.400001525878899,2,0.03247926907438514,-3.9610011295404552,47.96666717529297,-1.0548953434100623,47.6500015258789,-1.871778319003883,48.23666763305664,0.03247926907438514
12145,2020-10-22,47.849998474121094,48.1866683959961,47.563331604003906,48.063331604003906,13344000.0,-0.0058864162745772,1.710120409990991,-1.1428688206322497,60.039508152134935,65.35734871579498,0.19741928123610109,-0.7218648159784067,-1.8564506090489914,-4.488118583098668,28.647825012653506,0.6233367919921946,1.1494363599913413,0.4988321304321275,-1.2688979376003857,2.2665621984646407,-0.38503290358413267,1.3826971644483876,-0.6313772747596005,24.855460739564727,-27.17201445969466,0.8838650340162574,10,0.3650016784667969,-0.9583301544189453,-0.7199974060058594,-2.924999237060547,3.0800018310546875,3,0.0597005323037505,-5.750086853452681,48.13333129882813,-3.9610011295404552,47.96666717529297,-1.0548953434100623,47.6500015258789,0.0597005323037505
12146,2020-10-23,47.95000076293945,48.04666519165039,47.61666870117188,47.9900016784668,10540500.0,0.002089912058669041,4.60884709160562,0.1875044703526214,57.223414036162914,64.3606042653377,0.17134996860382046,-0.6842023875749987,-1.867839034019788,-4.526230191550226,29.471000478691668,0.4299964904785085,1.1786479925183002,0.48916778564453267,-1.1277671407239538,2.106102712013019,-0.31929967753971056,1.297635248828776,-0.5995357634331313,38.1580334287005,-11.394767494550713,0.8084674631842436,10,0.2649993896484375,-1.0583324432373047,-1.244166374206543,-3.0250015258789062,2.930000305175774,4,0.044421293727309186,1.710120409990991,47.849998474121094,-5.750086853452681,48.13333129882813,-3.9610011295404552,47.96666717529297,0.044421293727309186
12147,2020-10-26,47.38666534423828,47.70666885375977,46.97999954223633,47.61333465576172,16111800.0,-0.011748392278161823,2.5161046200416286,5.666603089834065,55.20052840446279,61.77794994164375,0.6989754843513509,0.008468947552479733,-1.228668212618274,-3.8964131306531513,29.907330286332503,0.970001220703125,1.1494762905793579,-0.15600090026855185,-1.5600095095288538,1.24800770899175,-0.8580052048987028,0.5460034043615991,1.4800033569336009,25.46964929507809,-23.30430531018686,0.7020043046301525,10,0.5250015258789062,-0.4416637420654297,-0.8566656112670898,-1.4316654205322266,2.7866668701171875,0,0.061691110944741556,4.60884709160562,47.95000076293945,1.710120409990991,47.849998474121094,-5.750086853452681,48.13333129882813,0.061691110944741556
12148,2020-10-27,47.62333297729492,47.9000015258789,47.32333374023438,47.349998474121094,11831100.0,0.004994393071075631,-2.5306482314061833,-1.2058734432850893,56.53034156386985,60.4492931959697,0.3204245782972208,-0.08197225397536556,-1.4174247037763479,-4.061620649169434,30.55867270183128,0.576667785644517,1.0996885751495924,-0.014833259582516689,-1.123747696728799,1.0940811775637656,-0.5692904781556578,0.5396239589906244,1.205602340698249,40.29224215578762,-11.877499267451483,0.5544572185731408,10,0.22500038146972656,-0.6783313751220703,-1.0933332443237305,-1.5766658782958984,2.143333435058601,1,0.05942469067429457,2.5161046200416286,47.38666534423828,4.60884709160562,47.95000076293945,1.710120409990991,47.849998474121094,0.05942469067429457
12149,2020-10-28,46.68000030517578,47.37666702270508,46.62666702270508,46.98666763305664,16849200.0,-0.019808203524286916,-2.6290273458049156,-1.121948836754916,46.23288856838461,57.97290352668774,1.1845252067960033,0.9115068557607486,-0.4265906818501861,-3.0498846578758574,30.067106601614313,0.9966659545898438,0.9816094795635593,-0.9603326797485323,-2.061147436009037,0.1404820765119723,-1.5107400578787846,-0.40992530161828,2.1119562973022497,3.41879714876082,-48.04141319469797,0.5504073781302509,10,0.9916667938232422,0.2650012969970703,-0.2758340835571289,-0.2483348846435547,2.9566650390625,2,0.0841902373496779,-2.5306482314061833,47.62333297729492,2.5161046200416286,47.38666534423828,4.60884709160562,47.95000076293945,0.0841902373496779
12150,2020-10-29,46.63999938964844,47.03666687011719,46.23333358764648,46.66666793823242,15153900.0,-0.0008569176363717457,1.0956527363827886,0.08696247092336207,41.18370874711169,54.895923703255484,1.0992217334408707,0.915486007141709,-0.3138581244060745,-2.9416040479084415,28.971138620099012,0.8033332824707102,0.7104442107270827,-0.9476669311523409,-2.1351809324792796,0.23984707017459783,-1.5414239318158067,-0.3539099304888751,2.065345629638678,22.42644429204371,-24.14580415807021,0.593757000663468,10,0.7650012969970703,0.30500221252441406,-0.23583316802978516,-0.1483325958251953,2.7299995422363352,3,0.08347627542899794,-2.6290273458049156,46.68000030517578,-2.5306482314061833,47.62333297729492,2.5161046200416286,47.38666534423828,0.08347627542899794
12151,2020-10-30,46.25,46.6966667175293,45.790000915527344,46.393333435058594,18601800.0,-0.008361908120757766,1.4177754720052083,5.374624517236447,32.72614478643338,51.46900194627926,1.3161875500690527,1.3276101586481346,0.16561316033928364,-2.483888316251516,28.030555060137775,0.9066658020019531,0.5330214790933852,-1.308499717712401,-2.598274674634389,-0.01872476079041263,-1.953387196173395,-0.6636122392514068,2.307024333388675,21.80089817111541,-19.95860521488235,0.6448874784609926,10,0.9333343505859375,0.8433341979980469,0.15416622161865234,0.2416667938232422,3.5666656494140625,4,0.10118919578758456,1.0956527363827886,46.63999938964844,-2.6290273458049156,46.68000030517578,-2.5306482314061833,47.62333297729492,0.10118919578758456
12152,2020-11-02,46.79999923706055,46.9366683959961,46.34333419799805,46.86333465576172,16575600.0,0.01189187539590364,4.650723874225403,0.4418747005908341,31.30212328641437,48.25992862785449,0.7073176570585034,0.7808936224363592,-0.2980691316665016,-2.9565905748060857,26.9398794597842,0.6866683959961009,0.34095110252582117,-0.7351671218872085,-2.063481029464249,0.5931467856898323,-1.3993240756757288,-0.0710101680986881,1.535663222899224,47.86720518364795,12.211485716852742,0.6641569537885198,11,0.3833351135253906,0.3650016784667969,-0.5508327484130859,-0.3083324432373047,2.623332977294922,0,0.08717952772579873,1.4177754720052083,46.25,1.0956527363827886,46.63999938964844,-2.6290273458049156,46.68000030517578,0.08717952772579873
12153,2020-11-03,47.59333419799805,48.0533332824707,47.18999862670898,47.21666717529297,15413100.0,0.01695160200578094,-3.0154715541636468,-5.947178220803469,46.301034930737025,47.41552138619017,-0.16153039771112532,0.04638041716881247,-0.9908651146501981,-3.6547230272382407,26.295534997931075,1.2533340454101562,0.1464826198802598,0.02233448028564311,-1.2693446599042488,1.314013620475535,-0.6235050898092993,0.6681740503805855,0.5386753384071312,79.6760258815241,44.118395306066404,0.6458395700949454,11,-0.6049995422363281,-0.4283332824707031,-1.344167709350586,-1.1016674041748047,1.4199981689453125,1,0.0542092303435624,4.650723874225403,46.79999923706055,1.4177754720052083,46.25,1.0956527363827886,46.63999938964844,0.0542092303435624
12154,2020-11-04,47.31999969482422,48.13000106811523,47.11333465576172,47.18999862670898,17927400.0,-0.005743125750272138,-6.176578298978044,0.34513525283318847,41.92332535867971,45.402612186917366,-0.017544814659132157,0.36660137461124975,-0.610572595633414,-3.2886185589951182,25.641583910765263,1.0166664123535085,0.013781768351101675,-0.26883335113525675,-1.5347798897342528,0.9971131874637393,-0.9018066204347548,0.3641399181642413,-1.529998779296875,65.38455895418635,31.42893852171475,0.6329732692994977,11,-0.3599987030029297,-0.019998550415039062,-1.0708332061767578,-0.8283329010009766,1.6800003051757812,2,0.051704706959178504,-3.0154715541636468,47.59333419799805,4.650723874225403,46.79999923706055,1.4177754720052083,46.25,0.051704706959178504
12155,2020-11-05,47.82333374023438,48.07666778564453,47.64666748046875,48.0,14202600.0,0.010636814215051915,1.6060479955611042,-1.3589600633820125,46.403709370674946,44.20042277964093,-0.5867634687956382,-0.0857345591558456,-0.9996468529025577,-3.7036700563424887,24.821245783250557,0.7566680908203125,-0.100049702915193,0.19933395385742614,-1.0507522907268836,1.4494201984417359,-0.4257091684347287,0.824377076149581,-1.9865328216552811,86.8945594921568,52.66549641066592,0.6250431222921532,11,-0.863332748413093,-0.49499893188477273,-1.3658342361450266,-1.33166694641114,0.7266654968261648,3,0.037917298151013634,-6.176578298978044,47.31999969482422,-3.0154715541636468,47.59333419799805,4.650723874225403,46.79999923706055,0.037917298151013634
12156,2020-11-06,48.59000015258789,48.7400016784668,47.849998474121094,48.11999893188477,16198500.0,0.016031220586123718,1.3116838079384896,-2.660390395577887,57.93024257212576,44.50372435382571,-1.4003618368728183,-0.8157275890408258,-1.7045125434325001,-4.373399679567775,23.879442819430423,0.9166679382324148,-0.15883111464480493,0.9161670684814425,-0.40614735926911294,2.238481496231998,0.25500985460616477,1.5773242823567202,-2.707335231018064,93.74124582983167,53.5328952248677,0.6611572138752784,11,-1.3249988555908203,-1.2616653442382812,-1.8833332061767578,-2.0983333587646484,-0.06333160400391336,4,0.016052660564878307,1.6060479955611042,47.82333374023438,-6.176578298978044,47.31999969482422,-3.0154715541636468,47.59333419799805,0.016052660564878307
12157,2020-11-09,47.8466682434082,49.4000015258789,47.82666778564453,49.33333206176758,28198500.0,-0.0152980429480426,-1.061138513665453,-3.1631062917992816,49.055622703001944,43.673200035951496,-0.6536552987670916,-0.09595467115131129,-0.9461810829378692,-3.5309340561300786,22.633858706252045,1.573333740234368,-0.25538082416554175,0.18466835021972372,-1.1264043692028025,1.49574106964225,-0.4708680094915394,0.8402047099309868,-1.8497098515624941,32.069979113700306,-8.988788458319725,0.655536359711262,11,-0.2516670227050781,-0.2516670227050781,-1.0400018692016602,-1.355001449584961,0.6299972534179688,0,0.041173136570011204,1.3116838079384896,48.59000015258789,1.6060479955611042,47.82333374023438,-6.176578298978044,47.31999969482422,0.041173136570011204
12158,2020-11-10,48.52000045776367,48.813331604003906,47.84333419799805,47.91666793823242,18199200.0,0.014072708488918284,-1.5866597493489583,-0.4058298265421328,52.818286512495845,44.40491091863051,-1.3258461549852072,-0.8293999575152213,-1.5807986385010366,-4.110110352355413,21.07869021451776,0.9699974060058594,-0.3279231885006908,0.8691671371459933,-0.4064522296352848,2.1447865039272713,0.23135745375535777,1.5069768205366287,-2.318859477875975,61.51599169886379,20.51808973290965,0.6378096833906389,11,-0.9249992370605469,-0.9249992370605469,-1.3924999237060547,-2.0283336639404297,0.18000030517578125,1,0.018617719457322268,-1.061138513665453,47.8466682434082,1.3116838079384896,48.59000015258789,1.6060479955611042,47.82333374023438,0.018617719457322268
12159,2020-11-11,49.32666778564453,49.6533317565918,48.79999923706055,48.97333145141602,18805800.0,0.016625460022059446,-1.438090255638934,0.5856411229134936,60.000010333257904,46.495611094868984,-1.9194532736068766,-1.6126887762637665,-2.4324993785358657,-4.826715111936053,19.952341736448297,1.133331298828125,-0.32819440023375535,1.6085010528564467,0.13318716032283362,3.08381494539006,0.8708441065896437,2.3461579991232497,-2.9335951729973644,83.72104517760225,39.00073319083363,0.737656946266806,11,-1.605001449584961,-1.605001449584961,-2.199167251586914,-2.835000991821289,-0.6766662597656321,2,-0.0063522518906570236,-1.5866597493489583,48.52000045776367,-1.061138513665453,47.8466682434082,1.3116838079384896,48.59000015258789,-0.0063522518906570236
12160,2020-11-12,49.40999984741211,49.56999969482422,49.03333282470703,49.49333190917969,12564300.0,0.001689391672060836,3.535194468174272,-0.23584345479082797,59.90949331168105,49.51598315322983,-1.752872819352632,-1.6852907659556422,-2.5617921163031383,-4.81533902342283,19.202428039370766,0.5366668701171875,-0.35015093857474255,1.6301664352416978,-0.01873364610229089,3.2790665165856865,0.805716394569707,2.4546164759136886,-2.75610650324937,86.67889042265934,39.429518656301425,0.8244500406719926,11,-1.4116668701171875,-1.688333511352539,-2.2083330154418945,-2.918333053588867,-0.7533340454101562,3,-0.008297912339167546,-1.438090255638934,49.32666778564453,-1.5866597493489583,48.52000045776367,-1.061138513665453,47.8466682434082,-0.008297912339167546
12161,2020-11-13,50.18000030517578,50.313331604003906,49.17333221435547,49.64666748046875,19738200.0,0.015583899213551522,1.8500147820364878,-6.4000915541313805,68.44191116322739,53.6426262506535,-2.1308599669736523,-2.426652517018809,-3.3360110771833718,-5.481094062382056,18.319268781132262,1.1399993896484375,-0.2046060306789883,2.303000259399411,0.3413727913114073,4.264627727487415,1.3221865253554128,3.2838139934434096,-3.286151888018715,94.63814538001792,42.79000957254931,0.9808137340440011,11,-1.4666671752929688,-2.1283340454101562,-2.942500114440918,-3.688333511352539,-2.1133346557617188,4,-0.032483082068596736,3.535194468174272,49.40999984741211,-1.438090255638934,49.32666778564453,-1.5866597493489583,48.52000045776367,-0.032483082068596736
12162,2020-11-16,50.813331604003906,51.13333129882813,49.7599983215332,50.17666625976562,34560300.0,0.012621189616907946,1.1514387306899205,1.193748658894227,70.01254494954499,56.27723847496549,-2.3859384288248364,-2.962745405249649,-3.9479128853096697,-6.002298624991191,18.348906875020162,1.373332977294929,0.011970206937483852,2.778165054321292,0.4229648563474129,5.133365252295171,1.600564955334356,3.955765153308228,-3.5775348681621537,90.27355693585602,35.436746877732645,1.177600098986938,11,-1.6899986267089844,-2.351665496826172,-3.7199974060058594,-4.321664810180664,-3.0733299255371094,0,-0.04500124245424897,1.8500147820364878,50.18000030517578,3.535194468174272,49.40999984741211,-1.438090255638934,49.32666778564453,-0.04500124245424897
12163,2020-11-17,49.790000915527344,51.08000183105469,49.72666549682617,50.16666793823242,42711600.0,-0.020139019744887743,-4.377447005236951,-0.5916248247432497,69.31678496183879,59.32095620864984,-1.1379048193377912,-1.8928591098422842,-2.867534733172789,-4.864255376562106,18.322016980820262,1.3533363342285156,0.314115145589561,1.6636676788330078,-0.8181237819507601,4.145459139616776,0.42277194844112387,2.9045634092248918,-2.0865000321272262,42.42866648465088,-18.130933901040514,1.2408957303918828,11,-0.40000152587890625,-1.3283348083496094,-2.895833969116211,-3.2983341217041016,-1.9566688537597656,1,-0.02637749336316242,1.1514387306899205,50.813331604003906,1.8500147820364878,50.18000030517578,3.535194468174272,49.40999984741211,-0.02637749336316242
12164,2020-11-18,49.6966667175293,50.55666732788086,49.68333435058594,49.95333480834961,24936900.0,-0.0018745570653110333,-5.1647144357379435,0.681419066041462,68.86056606624773,61.81616250815792,-0.7509579166266533,-1.7669932378047832,-2.732535615299419,-4.659525380746075,18.21734069709998,0.8733329772949219,0.6072778336535762,1.4921667098999052,-1.087115909539726,4.071449329339536,0.20252540018009313,2.7818080196197172,-1.5815861842778176,31.58735118128534,-32.39976582461587,1.2896413097198145,11,-0.21666717529296875,-1.2350006103515625,-2.35666561126709,-3.2049999237060547,-1.2900009155273438,2,-0.020054985986379892,-4.377447005236951,49.790000915527344,1.1514387306899205,50.813331604003906,1.8500147820364878,50.18000030517578,-0.020054985986379892
12165,2020-11-19,50.70666885375977,50.81666564941406,49.77333450317383,49.81999969482422,18590700.0,0.02032333761882299,-1.1292482318091406,-3.454535996670856,75.5445346687838,63.77330607445327,-1.4627732908924997,-2.6899212607918983,-3.655179818534073,-5.554959775451486,18.703279836958654,1.1199989318847656,0.7920831785788991,2.359335327148443,-0.44395104353834114,5.1626216978352275,0.9576921418050475,3.760978512491839,-2.2293982286390985,78.23149773648223,8.540123024219909,1.401643185343394,11,-1.2266693115234446,-2.2450027465820384,-3.3666677474975657,-4.106668472290046,-2.606670379638679,3,-0.0405600954346339,-5.1647144357379435,49.6966667175293,-4.377447005236951,49.790000915527344,1.1514387306899205,50.813331604003906,-0.0405600954346339
12166,2020-11-20,50.08000183105469,50.91999816894531,49.9366683959961,50.38999938964844,21937200.0,-0.012358670700937213,-2.296089814080816,-0.3496203239615348,68.63637999069731,65.94894577308608,-0.6733304417019568,-1.9979330950272924,-2.945453593385075,-4.815726940076601,19.237765336124106,0.9833297729492116,1.03323026053247,1.6261682510375977,-1.2737369983037894,4.526073500378985,0.17621562636690413,3.076120875708291,-1.2840039250891166,27.356435539372885,-43.23269919504179,1.4499526246706942,11,-0.5916690826416016,-1.6183357238769531,-2.7300004959106445,-3.386669158935547,-2.0200004577636648,4,-0.028421245547361806,-1.1292482318091406,50.70666885375977,-5.1647144357379435,49.6966667175293,-4.377447005236951,49.790000915527344,-0.028421245547361806
12167,2020-11-23,50.31000137329102,50.46666717529297,49.790000915527344,50.12333297729492,18557100.0,0.004592642448621342,1.7066650390625,-0.6021608584367231,66.49130785960674,67.46817036720952,-0.5779357255688211,-2.1056522448567208,-3.0946713917772612,-4.9281257018034665,20.577465602692307,0.676666259765625,1.23697992983044,1.7100009918212962,-1.2573336554902639,4.677335639132856,0.22633366816551614,3.193668315477076,-1.2335234601819423,44.86873443167468,-23.555968273377687,1.4836673236557794,11,-0.3433361053466868,-1.8483352661132884,-2.9600000381469798,-3.616668701171882,-2.260002136230476,0,-0.044590253680015235,-2.296089814080816,50.08000183105469,-1.1292482318091406,50.70666885375977,-5.1647144357379435,49.6966667175293,-0.044590253680015235
12168,2020-11-24,50.45333480834961,50.65999984741211,50.09000015258789,50.58000183105469,17155200.0,0.0028490047932037132,2.976792154044739,-0.6785670494952126,69.32567821099391,68.50435568695795,-0.4673300767665012,-2.1355911553503972,-3.1543217991839967,-4.950127812163316,21.839964819241924,0.5699996948242188,1.3191354702458824,1.711834335327147,-1.328409061427955,4.752077732082249,0.19171263694959606,3.231956033704698,-1.1300344889542444,62.26433136737162,-6.274564807088133,1.5201216983775512,11,-0.37000274658203125,-1.991668701171875,-3.1033334732055664,-3.7266693115234375,-1.6100006103515625,1,-0.05377906416274747,1.7066650390625,50.31000137329102,-2.296089814080816,50.08000183105469,-1.1292482318091406,50.70666885375977,-0.05377906416274747
12169,2020-11-25,50.61000061035156,50.79666519165039,50.4033317565918,50.41666793823242,13833300.0,0.0031051624753262175,-2.5756766597888094,-1.526306279174823,67.95534048163529,69.39833870584177,-0.4724994729620775,-2.089884530656228,-3.2119381038190653,-5.026217878835439,24.06767347396598,0.39333343505859375,1.5441610225781588,1.6720001220703153,-1.3147740321996082,4.658774276340239,0.17861304493535357,3.165387199205277,-1.0694965734242672,72.96525844087148,6.469467797191655,1.4933870771349629,11,-0.4566688537597656,-2.148334503173828,-3.1874990463256836,-3.875,-2.0266685485839844,2,-0.05486402914636712,2.976792154044739,50.45333480834961,1.7066650390625,50.31000137329102,-2.296089814080816,50.08000183105469,-0.05486402914636712
12170,2020-11-27,50.53333282470703,50.90666580200195,50.36666870117188,50.71666717529297,10999500.0,-0.0015148742288070283,-1.0903278204371238,-0.9482843669225154,63.74352054137435,68.87629530341364,-0.24555210409070583,-1.798808537477143,-3.0396902930777685,-4.855242984350824,26.554864975817093,0.539997100830071,1.7064256185718847,1.4006656646728501,-1.4603340955663668,4.261665424912067,-0.029834215446761903,2.831165544792462,-0.8016895163516367,65.78174477250171,2.619451612326145,1.4304998801196094,11,-0.125,-2.071666717529297,-3.074164390563965,-3.7983322143554688,-1.64666748046875,4,-0.04208444018687996,-2.5756766597888094,50.61000061035156,2.976792154044739,50.45333480834961,1.7066650390625,50.31000137329102,-0.04208444018687996
12171,2020-11-30,50.93000030517578,50.98333358764648,50.03333282470703,50.53333282470703,32695500.0,0.007849620404906554,2.774832128294987,-2.1636287973366626,72.93009116126638,69.20046710471603,-0.5862996979503308,-1.9256122046591955,-3.3191535280061686,-5.17195640396605,28.490397894105573,0.950000762939446,1.7641587032728054,1.563333129882814,-1.060676841603609,4.187343101369237,0.2513281441395989,2.875338115626029,-1.0301544379636596,95.53072804283602,27.2608264844566,1.3120049857432123,11,-0.5483322143554688,-2.468334197998047,-3.3766660690307617,-4.194999694824219,-2.046669006347649,0,-0.05556649939322866,-1.0903278204371238,50.53333282470703,-2.5756766597888094,50.61000061035156,2.976792154044739,50.45333480834961,-0.05556649939322866
12172,2020-12-01,50.88000106811523,51.22000122070313,50.5533332824707,51.20000076293945,22935300.0,-0.0009817246566062865,2.7037044886193993,-0.8067202646561189,69.34427213681872,69.20352123526935,-0.5876461296121462,-1.6382722104338612,-3.16924228134382,-5.057076763908761,30.87964449431744,0.666667938232429,1.825318516420431,1.3093338012695241,-1.1001150978786711,3.7187827004177194,0.10460935169543006,2.5140582508436182,-0.846668243408196,71.34834350227172,2.1322417585799656,1.2047244495740972,12,-0.428333282470696,-2.374999999999993,-3.3266668319702077,-4.145000457763665,-2.003334045410149,1,-0.05542452114041729,2.774832128294987,50.93000030517578,-1.0903278204371238,50.53333282470703,-2.5756766597888094,50.61000061035156,-0.05542452114041729
12173,2020-12-02,50.17333221435547,50.87333297729492,49.84333419799805,50.66666793823242,23547000.0,-0.01388893158264115,1.2720582976055739,1.5416756073718754,57.05553690592446,67.89185132856676,0.20016619596974294,-0.7677699125249973,-2.3821380280267874,-4.282804069430043,32.505642323575316,1.0366668701171804,1.7327888488874876,0.4736650466918917,-1.7598782074795096,2.707208300863293,-0.6431065803938054,1.5904366737775888,1.0466690063476634,23.97079402025564,-41.6172857180521,1.1167716270857007,12,0.3233356475830078,-1.6683311462402344,-2.744997978210449,-3.3400001525878906,-1.0766639709472656,2,-0.042319951328395056,2.7037044886193993,50.88000106811523,2.774832128294987,50.93000030517578,-1.0903278204371238,50.53333282470703,-0.042319951328395056
12174,2020-12-03,49.76666641235352,50.09333419799805,49.46333312988281,50.09333419799805,25725900.0,-0.008105218131906122,2.8571361842258916,0.6621612217281897,52.820241502294905,65.36692986562356,0.690409616309509,-0.1775086714293579,-1.8731733412042217,-3.82346560364207,33.94425128914889,0.7099990844726562,1.5510403400602897,-0.05533409118651633,-1.9878133381848144,1.8771451558117818,-1.0215737146856654,0.9109055323126327,1.4533348083496094,17.26753528773106,-43.766832849802356,0.96623962349915,12,0.575000762939446,-1.2616653442382884,-2.3699989318847727,-2.9333343505859446,-0.1100006103515696,3,-0.018553226103291465,1.2720582976055739,50.17333221435547,2.7037044886193993,50.88000106811523,2.774832128294987,50.93000030517578,-0.018553226103291465
12175,2020-12-04,49.63666534423828,49.83666610717773,49.19333267211914,49.83666610717773,20889300.0,-0.002612211696843114,5.4333098094569845,0.6122451362776383,45.21992788545442,62.765101853929906,0.7293700498726494,0.10045868789896417,-1.647904380143224,-3.6409598431250387,35.32285819291583,0.6433334350585866,1.4405941546255008,-0.2760017395019503,-1.968961334605524,1.4169578556016234,-1.122481537053737,0.5704780580498365,1.5130691528320384,21.87494706171326,-33.46672400477192,0.8464797975517853,12,0.5700016021728516,-1.1316642761230469,-2.3283309936523438,-2.803333282470703,-0.4866638183593821,4,-0.02122087120812144,2.8571361842258916,49.76666641235352,1.2720582976055739,50.17333221435547,2.7037044886193993,50.88000106811523,-0.02122087120812144
12176,2020-12-07,49.36999893188477,49.66333389282226,49.0533332824707,49.48666763305664,18479100.0,-0.005372367593675653,1.5957405363288582,0.5833412805889722,36.42634564870038,59.424550497162535,0.9887039208310782,0.4517165688605971,-1.2932298279920573,-3.323870812880074,36.077491147888935,0.6100006103515554,1.331726556228169,-0.5816680908203082,-2.1796045175309757,1.0162683358903593,-1.3806363041756455,0.21730012253502906,1.6623514556884729,14.615329087871487,-34.807859987041574,0.7989682133553352,12,0.7666683197021413,-0.8649978637695384,-2.194997787475593,-2.5366668701171946,-0.37999725341797586,0,-0.009790026293363785,5.4333098094569845,49.63666534423828,2.8571361842258916,49.76666641235352,1.2720582976055739,50.17333221435547,-0.009790026293363785
12177,2020-12-08,49.81666564941406,49.95000076293945,49.06000137329102,49.11999893188477,20716500.0,0.00904733091336607,-1.1796032379964985,-5.97132487575233,50.28127323823964,57.30850550018983,0.5193091396390912,0.16886201889941788,-1.6446685968621182,-3.714557396008729,36.43095511440818,0.8899993896484304,1.0629478971146824,-0.23350124359130575,-1.4918890956136934,1.024886608431082,-0.862695169602496,0.39569268241988453,1.0573633697509806,41.94134587572469,-8.020987515310487,0.629193926011193,12,0.32000160217285156,-1.0349979400634766,-2.6783313751220703,-2.9833335876464844,-1.60333251953125,1,-0.018735383800158267,1.5957405363288582,49.36999893188477,5.4333098094569845,49.63666534423828,2.8571361842258916,49.76666641235352,-0.018735383800158267
12178,2020-12-09,49.42333221435547,50.0,49.29666519165039,50.0,20139600.0,-0.007895619466519288,1.439306740755441,-0.8277527419275438,47.28835072778149,55.01217330531719,0.8394487295433066,0.6675672497679699,-1.1575323243472155,-3.2655256740836407,36.82282808802956,0.7033348083496094,0.893443339109453,-0.6720012664794908,-1.751233636536817,0.40723110357783554,-1.211617451508154,-0.1323850814508276,1.3050411458740285,35.57678905476286,-16.01958909163738,0.5396161850286624,12,0.7133350372314453,-0.2566642761230469,-2.249164581298828,-2.5900001525878906,-1.6266670227050781,2,-0.011060872813662859,-1.1796032379964985,49.81666564941406,1.5957405363288582,49.36999893188477,5.4333098094569845,49.63666534423828,-0.011060872813662859
12179,2020-12-10,49.01333236694336,49.38333129882813,48.856666564941406,49.25,20652300.0,-0.008295673906281498,1.0927204517033304,0.41040550373751405,30.93090590418575,51.36632723451846,1.1165613764152553,1.1097886330137143,-0.6863261732955834,-2.806223461456156,36.36067758065178,0.5666656494140625,0.7228864615194865,-1.0663343429565444,-2.200260676869611,0.06759199095652235,-1.6332975099130778,-0.499371176000011,1.5810377870654335,13.702547060903916,-33.09848918400997,0.5669631669565328,12,1.0250015258789062,0.1533355712890625,-1.9366645812988281,-2.1800003051757812,-0.5099983215332031,3,0.001700269547904698,1.439306740755441,49.42333221435547,-1.1796032379964985,49.81666564941406,1.5957405363288582,49.36999893188477,0.001700269547904698
12180,2020-12-11,49.0,49.16999816894531,48.64666748046875,48.97333145141602,16860900.0,-0.0002720151089410372,1.854544887067073,-0.11268354797630821,35.888481943660736,47.25059287700672,0.9940523387725833,1.149779731056114,-0.6447452425339293,-2.7449221251166165,35.76820401003391,0.5233306884765625,0.5036425347703286,-1.059166717529294,-2.2570876291643884,0.13875419410580037,-1.6581271733468412,-0.46020626171174683,1.4205997951020564,26.108329950841114,-22.19591915635385,0.5989604558175465,12,0.9333343505859375,0.4333343505859375,-1.8699989318847656,-2.166667938232422,-0.7166671752929688,4,0.013401342897999102,1.0927204517033304,49.01333236694336,1.439306740755441,49.42333221435547,-1.1796032379964985,49.81666564941406,0.013401342897999102
12181,2020-12-14,48.54999923706055,49.2400016784668,48.46666717529297,49.23333358764648,25088100.0,-0.009183689039580667,1.220086733688153,-25.62322986697838,28.25369293275874,42.6849729654445,1.1968031127257888,1.5509201368072496,-0.14341790794415488,-2.2436533018110794,34.541509258168155,0.7733345031738281,0.26806694742616344,-1.4276674270629854,-2.800061376882276,-0.05527347724369491,-2.113864401972627,-0.7414704521533437,1.6577286802855156,5.434701483254303,-41.51526871586654,0.6861969749096445,12,1.1200008392333984,0.9733352661132812,-1.4058313369750977,-1.7166671752929688,0.2266693115234304,0,0.012358440746593091,1.854544887067073,49.0,1.0927204517033304,49.01333236694336,1.439306740755441,49.42333221435547,0.012358440746593091
12182,2020-12-15,48.52666854858398,48.78666687011719,48.28666687011719,48.50666809082031,31871400.0,-0.00048054971870648,-1.1738993423835073,-0.029268919009435453,25.46689567805751,39.17512394012595,0.9512411030095578,1.4694980406432236,-0.08194330833922692,-2.1665407547215523,32.71766061961223,0.5,0.07369233089346494,-1.336664962768559,-2.7942821764162886,0.12095225087917072,-2.0654735695924202,-0.6078563559446977,1.4373108648746538,14.007881729527128,-29.724143316720607,0.7288086068238636,12,0.6633319854736399,0.9966659545898509,-1.2300004959106374,-1.6883354187011648,0.2066650390625,1,0.009548010274369911,1.220086733688153,48.54999923706055,1.854544887067073,49.0,1.0927204517033304,49.01333236694336,0.009548010274369911
12183,2020-12-16,48.47666549682617,48.96333312988281,48.36000061035156,48.746665954589844,25650900.0,-0.001030424161669874,-1.3973625374208951,-13.499713904258087,22.076791183463698,35.75918501581137,0.8216694111117562,1.492590324658842,0.01898182908639967,-2.062340960919606,30.88543746475758,0.60333251953125,-0.24185625972856428,-1.3210012435913114,-2.9053527289850436,0.2633502418024207,-2.113176986288181,-0.5288255008944418,1.2189439096978276,17.325138094641677,-21.770990881794486,0.7921757426968662,12,0.6666679382324219,1.055002212524414,-0.8816642761230469,-1.438333511352539,0.6933326721191406,2,-0.005432146874058463,-1.1738993423835073,48.52666854858398,1.220086733688153,48.54999923706055,1.854544887067073,49.0,-0.005432146874058463
12184,2020-12-17,48.70000076293945,48.813331604003906,48.38333129882813,48.6866683959961,30679500.0,0.004607067417372157,2.5834247293881436,-0.049379053108946684,26.89079751769256,33.72261497494895,0.4817800439878184,1.2551089889199432,-0.15258020808389006,-2.2325578512139685,29.02102293189698,0.43000030517577414,-0.5270312492377585,-1.047832679748538,-2.706513714487734,0.610848354990658,-1.8771731971181325,-0.21849216237894353,0.770177837759455,43.356634962046485,7.3206192780775154,0.8293405173695971,12,0.4433326721191406,1.0533332824707031,-1.1049995422363281,-1.0200004577636719,-0.7533340454101562,3,-0.01854898474614597,-1.3973625374208951,48.47666549682617,-1.1738993423835073,48.52666854858398,1.220086733688153,48.54999923706055,-0.01854898474614597
12185,2020-12-18,48.6500015258789,49.06000137329102,48.38666534423828,48.87333297729492,41384100.0,-0.001026678362982758,1.2569863118794173,-16.75107296138285,18.50832804685524,31.731724130299487,0.4214192814951261,1.2049037282998256,-0.055371865521230745,-2.123496765129566,27.020910659929793,0.6733360290527415,-0.6853159932409909,-0.9949985504150476,-2.658392906823657,0.668395805993562,-1.8266957286193488,-0.16330137221074636,0.6308151979269354,38.11196786055761,9.204999602520306,0.8316971782043036,12,0.4933319091796946,1.103332519531257,-0.9283351898193288,-0.9700012207031179,-0.7333335876464773,4,-0.003014747705418319,2.5834247293881436,48.70000076293945,-1.3973625374208951,48.47666549682617,-1.1738993423835073,48.52666854858398,-0.003014747705418319
12186,2020-12-21,48.65666580200195,48.88999938964844,48.35333251953125,48.5,25553100.0,0.0001369840886749074,-1.3851820455219768,-0.7014945768212263,18.9189016235034,28.247016173106573,0.3385273834443865,1.1448356092911496,-0.02903559214594509,-2.0674270959021115,24.829557488228705,0.5366668701171875,-0.794522302359141,-0.9171674728393526,-2.6234387270777972,0.789103781399092,-1.770303099958575,-0.06403184572013032,0.46508694521369875,47.84461709211943,23.302133426373466,0.8531356271192234,12,0.4866676330566406,1.0966682434082031,-0.796666145324707,-0.9766654968261719,-1.8266639709472656,0,-0.007672802300390247,1.2569863118794173,48.6500015258789,2.5834247293881436,48.70000076293945,-1.3973625374208951,48.47666549682617,-0.007672802300390247
12187,2020-12-22,48.06666564941406,48.74333190917969,47.71333312988281,48.38333129882813,37599000.0,-0.012125782621209003,-1.0130321330052934,-2.0212812583701054,19.556833491727843,25.16573648021172,0.731063714434498,1.6423580037007355,0.571993143991044,-1.413654790171094,22.772949682515335,1.029998779296875,-0.8619554172517923,-1.395000839233397,-3.1901375788074944,0.40013590034070035,-2.2925692090204493,-0.4974324694463448,0.9933357238769602,26.237532611374252,1.5557005805817248,0.8975683697870492,12,0.48166656494140625,1.4000015258789062,0.31583404541015625,-0.38666534423828125,-1.6433334350585938,1,0.01477121180712837,-1.3851820455219768,48.65666580200195,1.2569863118794173,48.6500015258789,2.5834247293881436,48.70000076293945,0.01477121180712837
12188,2020-12-23,47.7400016784668,48.07333374023438,47.43333435058594,47.8466682434082,20430600.0,-0.006796060565753992,1.285722070844654,0.3368428660916418,20.019728095380998,23.953383390344523,0.8871272070240579,1.8501831118100185,0.8848401971002886,-1.0239385434721981,20.607794943644627,0.6399993896484446,-0.8692302998219859,-1.5859981536865249,-3.473327953278279,0.3013316459052291,-2.529663053482402,-0.6423332538906479,1.1499977111816406,18.852495538446664,-6.487649314421329,0.9436648997958758,12,0.5966663360595703,1.5866661071777344,1.0524978637695312,0.28499794006347656,-0.8166694641113281,2,0.020807119276405883,-1.0130321330052934,48.06666564941406,-1.3851820455219768,48.65666580200195,1.2569863118794173,48.6500015258789,0.020807119276405883
12189,2020-12-24,47.83333206176758,48.13000106811523,47.72666549682617,47.8466682434082,9054600.0,0.0019549723506373518,-2.5588017502523774,0.1250268221157285,23.030853470830053,22.524758004474446,0.68035815074699,1.621290188351395,0.8031007768728671,-1.065488237660972,18.199438513427804,0.4033355712890554,-1.0092701458530158,-1.3538343429565458,-3.2519480926358497,0.5442794067227581,-2.3028912177962013,-0.4047774681168903,0.9099998474121094,24.59001784621291,-1.1393575283105903,0.9490568748396535,12,0.5033359527587891,1.4933357238769531,1.0925006866455078,0.1916675567626953,-0.7666664123535156,3,0.02794423991729622,1.285722070844654,47.7400016784668,-1.0130321330052934,48.06666564941406,-1.3851820455219768,48.65666580200195,0.02794423991729622
12190,2020-12-28,48.40666580200195,48.43333435058594,47.77666854858398,48.01333236694336,19344900.0,0.011986071543040877,1.940269190038634,-29.49370709382151,36.80363368811812,23.4747514217366,0.01565525798825007,0.9280441265525923,0.24191904229195416,-1.573441722804354,15.410123389623198,0.6566658020019602,-1.0998463798919857,-0.6741672515869155,-2.491299266674332,1.1429647635005011,-1.5827332591306273,0.23439875595679638,0.0746665954589858,66.81916743484454,38.04463732690581,0.9085660075437085,12,-0.15999794006347656,0.9200019836425781,0.5641670227050781,-0.3816661834716797,-0.89666748046875,0,-0.009502804559070266,-2.5588017502523774,47.83333206176758,1.285722070844654,47.7400016784668,-1.0130321330052934,48.06666564941406,-0.009502804559070266
12191,2020-12-29,48.099998474121094,48.61666870117188,47.86333465576172,48.54666519165039,17938200.0,-0.006335229307782186,1.568153296964063,-1.1355930559596548,25.54601336341632,23.483542275665357,0.28136574186650165,1.0665042903946613,0.5554911031770899,-1.200065371159539,12.993159242977862,0.7533340454101634,-1.0860342636126816,-0.8393344879150391,-2.482599725240661,0.8039307494105827,-1.66096710657785,-0.017701869252228164,-0.6666641235351562,50.89048595256954,22.799081513733455,0.8216326186628092,12,0.1466693878173828,1.2266693115234375,0.8708343505859375,-0.07499885559082031,0.02000045776367898,1,-0.003811445773481803,1.940269190038634,48.40666580200195,-2.5588017502523774,47.83333206176758,1.285722070844654,47.7400016784668,-0.003811445773481803
12192,2020-12-30,48.06000137329102,48.38333129882813,47.97999954223633,48.29333114624024,18751200.0,-0.000831540584176782,-1.0508389099020083,0.5223800292080518,28.405472393320267,24.186729076760535,0.27737341214304934,0.9321959230546781,0.6209834235169822,-1.0962144359853383,10.260167110698221,0.403331756591804,-1.1150678708008783,-0.7383316040038963,-2.1477685555658894,0.6711053475580968,-1.4430500797848964,-0.033613128222896194,-0.6030003356933662,52.95773104150845,24.746861682238514,0.7047184757809981,12,0.18666648864745383,1.2666664123535085,0.9149980545043874,-0.03500175476074929,0.28333282470702414,2,-0.025592998482931728,1.568153296964063,48.099998474121094,1.940269190038634,48.40666580200195,-2.5588017502523774,47.83333206176758,-0.025592998482931728
12193,2020-12-31,48.04999923706055,48.09000015258789,47.61666870117188,48.06666564941406,17814000.0,-0.00020811768507422723,13.946816840329836,0.07142857142857142,32.52717113038001,24.81299281150358,0.24639974618663274,0.8168471986395218,0.6466815675365893,-1.0319341008449996,8.796147790156844,0.4733314514160085,-1.0717200102490523,-0.6421670913696289,-1.930159230138301,0.6458250473990432,-1.286163160753965,0.001828978014707161,-0.5698048461914027,43.33305358886648,12.738107635069582,0.643996069384336,12,0.1966686248779297,1.2766685485839844,1.1641664505004883,-0.024999618530273438,0.5600013732910156,3,-0.03385363264377417,-1.0508389099020083,48.06000137329102,1.568153296964063,48.099998474121094,1.940269190038634,48.40666580200195,-0.03385363264377417
12194,2021-01-04,48.84333419799805,48.96333312988281,48.09333419799805,48.099998474121094,32182200.0,0.0165106133930093,-1.2995639131859544,-44.60082398718242,47.78511835101364,28.065969511965626,-0.5860998643984701,-0.05186752397270311,-0.12678805123843517,-1.7568850514790668,7.898564578190371,0.9133338928222656,-0.9959175413122168,0.19733448028564737,-0.9908141889341664,1.3854831495054611,-0.3967398543242595,0.7914088148955543,-1.3404103209228495,91.0891734179366,57.45119052323109,0.5940743346099083,1,-0.6450004577636719,0.4833335876464844,0.4291648864746094,-0.8183345794677734,-0.8000030517578054,0,-0.03930939636224251,13.946816840329836,48.04999923706055,-1.0508389099020083,48.06000137329102,1.568153296964063,48.099998474121094,-0.03930939636224251
12195,2021-01-05,48.58333206176758,49.02333450317383,48.16333389282226,48.86666870117188,26498100.0,-0.005323185660841445,1.8826759924047471,-0.3811691410800615,50.49800070214793,31.574758298481687,-0.3761002915083651,0.13194003888798278,0.15960182118470811,-1.4383113562056309,7.3752536140506,0.8600006103515696,-0.9068292077834457,-0.01000099182128622,-1.1028095691866184,1.082807585544046,-0.5564052805039523,0.5364032968613799,-1.0219918145800762,68.72018635982727,30.212839202952537,0.5464042886826648,1,-0.3549976348876953,0.7433357238769531,0.7241668701171875,-0.5583324432373047,-0.5766639709472656,1,-0.031217834347493256,-1.2995639131859544,48.84333419799805,13.946816840329836,48.04999923706055,-1.0508389099020083,48.06000137329102,-0.031217834347493256
12196,2021-01-06,48.88666534423828,49.36666870117188,48.33666610717773,48.36333465576172,21918900.0,0.0062435668694986735,-2.572256400079342,-1.8470279367215963,54.963190629309366,35.50879798043519,-0.7189862219325249,-0.22077946869644194,-0.11649877378837203,-1.6805017014721813,7.183526296762769,1.0300025939941548,-0.8435675956563813,0.31749897003173544,-0.7231231784429539,1.3581211185064248,-0.2028121042056128,0.8378100442690837,-1.2376054416915991,72.57123674665138,29.68574506127821,0.5203110742373455,1,-0.486663818359375,0.44000244140625,0.5483341217041016,-0.8616657257080078,-0.7299995422363281,2,-0.028160378970649713,1.8826759924047471,48.58333206176758,-1.2995639131859544,48.84333419799805,13.946816840329836,48.04999923706055,-0.028160378970649713
12197,2021-01-07,48.88333129882813,49.253334045410156,48.68000030517578,49.20666885375977,20538000.0,-6.819948521075148e-05,1.7519935547072634,-0.6178455841618801,55.67969311915616,39.47101631641021,-0.6566828260278257,-0.3066771633701464,-0.0672485409763155,-1.619415158175272,6.663818879222272,0.573333740234375,-0.7470478352710828,0.3608316421508846,-0.5148801793768456,1.2365434636786148,-0.0770242686129805,0.7986875529147497,-1.0968626923914329,72.38071986607143,25.17715859058685,0.4378559107638651,1,-0.39166259765625,0.44333648681639914,0.5383358001708913,-0.8583316802978587,-0.329998016357429,3,-0.015615391722733518,-2.572256400079342,48.88666534423828,1.8826759924047471,48.58333206176758,-1.2995639131859544,48.84333419799805,-0.015615391722733518
12198,2021-01-08,48.87666702270508,49.0,48.60333251953125,48.959999084472656,24478200.0,-0.00013633023662640298,3.8571361842258916,0.2577246611059332,52.62636161129483,42.75940610979517,-0.5272750649737787,-0.3616073486679312,-0.021428497085977938,-1.5704179705633479,6.011452936206697,0.39666748046875,-0.6520695420509384,0.38150062561035014,-0.4054496848418694,1.1684509360625697,-0.011974529615756069,0.7749757808364564,-0.9637824086895677,61.51822814465044,13.256833809968406,0.3934751552261094,1,-0.384998321533196,0.27666664123535156,0.6016674041748047,-0.8083324432373047,0.18999862670898438,4,-0.01091180837799921,1.7519935547072634,48.88333129882813,-2.572256400079342,48.88666534423828,1.8826759924047471,48.58333206176758,-0.01091180837799921
12199,2021-01-11,49.0966682434082,49.33000183105469,48.66666793823242,48.66666793823242,26264400.0,0.004501150223703343,-2.0852717304519084,-5.1600823987182425,56.320763170708354,44.927976052305205,-0.61377090195775,-0.6061212942255096,-0.1684991252526089,-1.74164025318764,6.147458790748304,0.6633338928222656,-0.5089674356764249,0.5973350524902372,-0.20195311940405247,1.396623224384527,0.19769096654309237,0.9969791384373821,-1.0674809024201863,77.5623163320618,26.859730810260466,0.39964408594714573,1,-0.604999542236321,-0.33333396911621094,0.40416622161865234,-0.9750003814697266,-3.210002899169922,0,-0.009912437044482747,3.8571361842258916,48.87666702270508,1.7519935547072634,48.88333129882813,-2.572256400079342,48.88666534423828,-0.009912437044482747
12200,2021-01-12,49.65666580200195,49.97666549682617,49.43999862670898,49.66666793823242,23373300.0,0.011406019565674663,-1.4210363282795668,-0.023260765422898812,62.234923373042314,49.00452160893031,-1.0927204134301718,-1.1746242755262486,-0.6462656535630913,-2.2368658251782847,6.860229549902826,0.8799972534179688,-0.32075726230080903,1.1244993209838867,0.19523435583479198,2.0537642861329815,0.6598668384093429,1.5891318035584305,-1.5204799521992243,80.48781622456488,28.208253522726636,0.4646324825745468,1,-0.8599987030029297,-0.9399986267089844,-0.23333168029785156,-1.5349979400634766,-3.5433311462402344,1,-0.032489790236715166,-2.0852717304519084,49.0966682434082,3.8571361842258916,48.87666702270508,1.7519935547072634,48.88333129882813,-0.032489790236715166
12201,2021-01-13,49.1500015258789,49.68999862670898,49.143333435058594,49.58333206176758,16069500.0,-0.010203348693270997,-1.4477543107497268,43.323798627003,63.53044648234108,52.907296507710406,-0.47097826639459583,-0.6542482182737146,-0.04898963505016951,-1.657925067744415,7.672561384109422,0.5466651916503835,-0.1515150064301949,0.5878349304199162,-0.3817211841359551,1.5573910449757875,0.10305687314198053,1.0726129876978518,-0.829767711373826,39.80600592759614,-15.116351079876594,0.4847780572779359,1,-0.3533344268798757,-0.4333343505859304,0.20583248138428445,-1.0283336639404226,-3.253334045410149,2,-0.023262124100984827,-1.4210363282795668,49.65666580200195,-2.0852717304519084,49.0966682434082,3.8571361842258916,48.87666702270508,-0.023262124100984827
12202,2021-01-14,48.9900016784668,49.33333206176758,48.68000030517578,49.27333450317383,23017200.0,-0.003255337587891205,2.2397049087297836,0.653849201109193,66.29020102251238,56.65874427350289,-0.1845970214144259,-0.4824945830309417,0.1839001283755053,-1.4314870781032027,8.369866886362088,0.6533317565917969,-0.07176572660451086,0.4046684265136733,-0.5832836710895464,1.392620524116893,-0.08930762228793299,0.8986444753152796,-0.5041246957296153,28.15552858107113,-30.035237157691192,0.49397604880160856,1,0.0449981689453125,-0.2733345031738281,0.33083248138427734,-0.8683338165283203,-3.8333358764648438,3,-0.017010325534059567,-1.4477543107497268,49.1500015258789,-1.4210363282795668,49.65666580200195,-2.0852717304519084,49.0966682434082,-0.017010325534059567
12203,2021-01-15,48.21333312988281,48.63333129882813,47.88999938964844,48.38000106811523,35920500.0,-0.015853613430786284,1.2079327399735735,0.5882408379782715,54.203551212727575,57.37190348036,0.6902657808954231,0.2882109647482949,1.0003609988747826,-0.5906254933608395,8.693050342549933,1.1000022888183594,0.06580408366507129,-0.3588335037231474,-1.359816453474913,0.6421494460286183,-0.8593249785990267,0.14165797115273193,1.7633323669433594,15.495231322451083,-45.006520348008756,0.5004914748758821,1,0.7199993133544922,0.5033340454101562,1.2458343505859375,0.056667327880859375,-3.8100013732910156,4,0.007051994345048884,2.2397049087297836,48.9900016784668,-1.4477543107497268,49.1500015258789,-1.4210363282795668,49.65666580200195,0.007051994345048884
12204,2021-01-19,47.79666519165039,48.356666564941406,47.55666732788086,48.21333312988281,24123600.0,-0.008642172427903994,1.2748745762711864,2.4999885559956203,43.00992636966241,56.53989522119494,1.053652989904613,0.6679810631989795,1.4616117088002767,-0.1078099893167348,9.182535464527167,0.7999992370605469,0.1822073680090739,-0.7303346633911119,-1.7870029901994826,0.3263336634172589,-1.2586688267952937,-0.20200049998693004,2.1382669830322243,9.917274601663335,-47.72878432788703,0.5283341634041847,1,0.970001220703125,0.9083347320556641,1.8550024032592773,0.5450019836425781,-3.8133316040039134,1,0.026570900975441347,1.2079327399735735,48.21333312988281,2.2397049087297836,48.9900016784668,-1.4477543107497268,49.1500015258789,0.026570900975441347
12205,2021-01-20,48.503334045410156,48.5533332824707,47.63000106811523,47.86333465576172,23775600.0,0.014784898714716554,1.4954996752343144,-1.5359938476750254,54.233750840887986,56.45884635581478,0.37374648990275006,-0.052954122713998686,0.7924299374868937,-0.7439230746842753,9.241755500049079,0.9233322143554759,0.29975772719347304,-0.016332435607907314,-1.0714410973310606,1.038776226115246,-0.543886766469484,0.5112218952536693,1.3364675354003879,44.37504470352636,-13.542036924646723,0.5275543308615774,1,0.2633323669433594,0.20166587829589844,1.0991668701171875,-0.1616668701171875,-5.196666717529297,2,-0.05394822340918004,1.2748745762711864,47.79666519165039,1.2079327399735735,48.21333312988281,2.2397049087297836,48.9900016784668,-0.05394822340918004
12206,2021-01-21,48.28333282470703,48.57666778564453,48.06999969482422,48.45333480834961,14325900.0,-0.004535795838223278,1.4319994140642882,-0.26562835276446606,52.25891237295178,56.078759606236524,0.5578262153068039,0.14508230638577402,1.023418978352666,-0.48549079782105053,9.347708407430058,0.5066680908203125,0.306654653329403,-0.21766700744628764,-1.275775923913848,0.8404419090212727,-0.7467214656800678,0.3113874507874925,1.4651433859863232,40.900541501518006,-16.915014774730643,0.529054458233781,1,0.4833335876464844,0.42166709899902344,1.4000015258789062,0.19333457946777344,-4.4933319091796875,3,-0.04494300707914067,1.4954996752343144,48.503334045410156,1.2748745762711864,47.79666519165039,1.2079327399735735,48.21333312988281,-0.04494300707914067
12207,2021-01-22,48.77666854858398,49.11333465576172,48.37333297729492,48.53333282470703,19219500.0,0.010217515962868795,-1.6272151684442187,-1.4313699091214662,56.695347153391346,56.53086911091392,0.05338304497168167,-0.30813259850175,0.5709936993398586,-0.9566697588293849,9.519464251329055,0.8300018310546875,0.3338930369565176,0.24016857147216086,-0.804135843598381,1.2844729865427027,-0.28198363606311005,0.7623207790074318,0.8841353067968782,78.37263613439772,17.951624423174025,0.5221522075352704,1,-0.010002136230461645,-0.07166862487792258,0.8199987411499094,-0.2716674804687429,-5.4066696166992045,4,-0.05904464478230209,1.4319994140642882,48.28333282470703,1.4954996752343144,48.503334045410156,1.2748745762711864,47.79666519165039,-0.05904464478230209
12208,2021-01-25,48.73333358764648,48.75,48.09000015258789,48.45333480834961,19031100.0,-0.0008884362591171646,3.212788234434732,1.1506686105754955,48.82394397216219,55.69788919996434,0.08297354844216187,-0.19664621644400881,0.6338722030594468,-0.8834876265978338,9.176493100388738,0.6866683959960866,0.31781309777942823,0.14716701507567365,-0.8299624161233012,1.1242964462746485,-0.3413977005238138,0.6357317306751611,0.8433048066343787,75.58880684978794,18.260294816904924,0.48856471559948716,1,0.033332824707038355,-0.028333663940422582,0.6233339309692454,-0.2283325195312429,-6.203334808349595,0,-0.0733926354373422,-1.6272151684442187,48.77666854858398,1.4319994140642882,48.28333282470703,1.4954996752343144,48.503334045410156,-0.0733926354373422
12209,2021-01-26,49.16999816894531,49.27000045776367,48.4900016784668,48.54333114624024,15031500.0,0.008960285479209018,-1.1272907920951742,2.238106267030004,56.04394654291965,55.01000288550627,-0.38240976156073714,-0.5565724089980719,0.1962229129745765,-1.3339804745313728,9.144256520519784,0.779998779296875,0.308987874683325,0.516998291015625,-0.42556036145647624,1.4595569434877262,0.04571896477957438,0.9882776172516756,0.3258413826795419,93.90229719294004,36.444405018422074,0.47127932623605034,1,-0.5466651916503906,-0.4649982452392578,0.16750240325927734,-0.6649971008300781,-6.659999847412109,1,-0.09694257860200683,3.212788234434732,48.73333358764648,-1.6272151684442187,48.77666854858398,1.4319994140642882,48.28333282470703,-0.09694257860200683
12210,2021-01-27,47.9466667175293,49.28666687011719,47.849998474121094,48.98666763305664,29910300.0,-0.024879631827780857,-1.3297248478250112,-1.6595749861514582,41.859135944814646,52.60207949244778,0.6401702943429584,0.6646047213042863,1.4016476822633734,-0.1322102847254456,9.395609813124553,1.4366683959960938,0.2836723341243683,-0.683333206176755,-1.6724982939941455,0.30583188164063557,-1.1779157500854538,-0.18875066226805615,1.4716059451457966,6.728639933725246,-46.80091457449849,0.49458254390869677,1,0.4983329772949219,0.7583332061767578,1.5016670227050781,0.5583343505859375,-4.906665802001953,2,-0.08266128599162503,-1.1272907920951742,49.16999816894531,3.212788234434732,48.73333358764648,-1.6272151684442187,48.77666854858398,-0.08266128599162503
12211,2021-01-28,47.91666793823242,48.753334045410156,47.87666702270508,48.1533317565918,22301700.0,-0.0006256697566403568,-4.536862140413434,0.2275611634816418,41.66669407110461,49.86613427562468,0.5328582939767443,0.7169215587115048,1.3881987799982625,-0.10745384388553703,9.940728650576663,0.8766670227050781,0.21916915025527572,-0.7041654586791992,-1.7171221983085871,0.3087912809501887,-1.2106438284938932,-0.19768708886450526,1.4271405110509008,4.640560361537277,-44.58339771291089,0.5064783698146944,1,0.5049991607666016,0.7883319854736328,1.5316658020019531,0.5883331298828125,-5.290000915527344,3,-0.09620870583685293,-1.3297248478250112,47.9466667175293,-1.1272907920951742,49.16999816894531,3.212788234434732,48.73333358764648,-0.09620870583685293
12212,2021-01-29,46.83000183105469,47.91666793823242,46.78333282470703,47.72666549682617,32509200.0,-0.02267824859146117,-1.2895620041383615,3.788765312701483,35.12598202102407,47.7464043654354,1.4314377770655113,1.7989474145183948,2.3974769689919526,0.9766990630776462,10.952355349260067,1.1333351135253906,0.03939064885233989,-1.7293315887451186,-3.0017752913623568,-0.45688788612788045,-2.3655534400537377,-1.0931097374364995,2.4566650390625,1.8642740242047806,-43.912403206345964,0.6362218513086187,1,1.2049980163574219,1.549997329711914,2.6183319091796875,1.6749992370605469,-3.866668701171875,4,-0.06491566937141158,-4.536862140413434,47.91666793823242,-1.3297248478250112,47.9466667175293,-1.1272907920951742,49.16999816894531,-0.06491566937141158
12213,2021-02-01,46.42333221435547,47.16333389282226,46.39666748046875,46.97000122070313,25945200.0,-0.008683954746923406,-1.5555612069732607,0.6096700772159787,31.084894074715862,46.42140077710801,1.7405287664494793,2.1897736089740505,2.753427613794223,1.4017772235916084,11.584449964792912,0.7666664123535085,-0.1352627577687926,-2.0546678543090806,-3.634911952534253,-0.4744237560839082,-2.8447899034216704,-1.2645458051964908,2.713134613037113,0.9226553466491375,-39.14656864530387,0.7901220491125879,2,1.4183349609375,1.7633342742919922,2.58416748046875,2.0816688537597656,-2.363330841064453,0,-0.06577152343076564,-1.2895620041383615,46.83000183105469,-4.536862140413434,47.91666793823242,-1.3297248478250112,47.9466667175293,-0.06577152343076564
12214,2021-02-02,46.92333221435547,47.38333129882813,46.47999954223633,46.58666610717773,27002400.0,0.01077044615606848,-2.2848473078603937,-0.6158499993021975,30.4947796578426,43.78373731232519,1.2333148420359876,1.6217021754532723,2.210481870763232,0.9156159061093376,11.957951098993284,0.9599990844726634,-0.3125194429681031,-1.4586677551269531,-3.1730506840206303,0.25571517376672404,-2.315859219573788,-0.6014762906801181,1.993950665283208,18.22369706281448,-16.04163020012372,0.8571914644468385,2,0.9183349609375,1.2633342742919922,1.9083356857299805,1.5816688537597656,-2.8800010681152273,1,-0.0936279080732999,-1.5555612069732607,46.42333221435547,-1.2895620041383615,46.83000183105469,-4.536862140413434,47.91666793823242,-0.0936279080732999
12215,2021-02-03,47.06666564941406,47.349998474121094,46.87666702270508,46.88666534423828,14966700.0,0.0030546303575333944,-3.733386739909972,0.5346552603251827,34.32011952831796,41.790538107365876,0.9663842390056203,1.4323556137509286,1.992422422345058,0.803488092942942,12.271094392995014,0.4733314514160156,-0.3852769201703481,-1.2395009994506836,-3.047979443338761,0.5689774444373938,-2.1437402213947223,-0.3352617775066449,1.6489679982910204,28.4299093860981,-4.922455941218924,0.9042392219440372,2,0.7750015258789062,1.1200008392333984,1.7650022506713867,1.4383354187011719,-2.3599967956542898,2,-0.09681304730235518,-2.2848473078603937,46.92333221435547,-1.5555612069732607,46.42333221435547,-1.2895620041383615,46.83000183105469,-0.09681304730235518
12216,2021-02-04,47.5099983215332,47.72666549682617,47.08666610717773,47.26333236694336,17346300.0,0.00941924961120888,-1.1333367241839438,1.3703640910439536,39.3166375332776,39.85957037179769,0.44903918069911697,0.928187004512445,1.4981770547645397,0.39484127158187476,11.959826918093581,0.6599998474121094,-0.35726134056852743,-0.7273349761962891,-2.5475412979360854,1.0928713455435073,-1.6374381370661908,0.18276818467361267,1.020118032792972,73.24542801141398,37.61491158340513,0.9101031608698995,2,0.3316688537597656,0.6766681671142578,1.2766695022583008,0.9950027465820312,-3.0333328247070312,3,-0.0940854044185453,-3.733386739909972,47.06666564941406,-2.2848473078603937,46.92333221435547,-1.5555612069732607,46.42333221435547,-0.0940854044185453
12217,2021-02-05,48.11999893188477,48.28333282470703,47.5099983215332,47.81999969482422,20451600.0,0.012839415531511245,1.468087437681477,1.216216634190125,49.30965890654851,39.913538697840615,-0.2949197972110369,0.2720135719251786,0.8358875927539273,-0.17987413893747117,11.374598165923286,0.7733345031738281,-0.43252314324463725,-0.07916774749755007,-1.8741776507656809,1.7158421557705807,-0.976672699131619,0.8183372041365189,0.23944151253280666,91.34272046067593,50.969025244435045,0.897504951634066,2,-0.278331756591804,0.06666755676268821,0.6666688919067312,0.38500213623046164,-3.6566658020019602,4,-0.11415901976547549,-1.1333367241839438,47.5099983215332,-3.733386739909972,47.06666564941406,-2.2848473078603937,46.92333221435547,-0.11415901976547549
12218,2021-02-08,48.34333419799805,48.52666854858398,48.1533317565918,48.27000045776367,15825300.0,0.004641215109530972,-1.4347696288187417,0.24444642244064374,54.16245017177739,39.70448354549147,-0.6474841345485487,0.00703433573090706,0.5571597954667453,-0.36648017910934527,10.897882893239563,0.40666961669920454,-0.47949769671421905,0.17083415985107564,-1.5974443957873845,1.9391127154895358,-0.7133051179681544,1.0549734376703057,-1.9466667175292969,91.04230581411419,44.88215432218874,0.8841392778192285,2,-0.5016670227050781,-0.15666770935058594,0.44333362579345703,0.1616668701171875,-4.25,0,-0.1112873399687444,1.468087437681477,48.11999893188477,-1.1333367241839438,47.5099983215332,-3.733386739909972,47.06666564941406,-0.1112873399687444
12219,2021-02-09,48.61000061035156,48.77333450317383,48.19333267211914,48.19333267211914,15906900.0,0.00551609475799375,-1.784000292967856,5.681803995006242,50.87051000267734,40.70574732969843,-1.1196869642912048,-0.31406361358443036,0.23200688518780765,-0.5886391773032287,10.051871493292838,0.5800018310546875,-0.5942717339245718,0.4618339538574219,-1.265824674635681,2.1894925823505247,-0.40199536038912953,1.3256632681039733,-2.1707331085205084,91.38837489943684,43.1434158797026,0.863829314246551,2,-1.0249996185302734,-0.42333412170410156,0.1766672134399414,-0.10499954223632812,-5.273334503173835,1,-0.09360212260708378,-1.4347696288187417,48.34333419799805,1.468087437681477,48.11999893188477,-1.1333367241839438,47.5099983215332,-0.09360212260708378
12220,2021-02-10,48.04333114624024,48.63333129882813,47.8466682434082,48.61000061035156,18576900.0,-0.011657466714588893,1.5652160392085768,-1.3600025634687223,48.1462296701076,41.42569572958766,-0.6010729045818906,0.13232606326923957,0.7348708478260804,0.017405767462967958,8.238108773534389,0.786663055419929,-0.6768011451647737,-0.024168777465810365,-1.599177480901723,1.5508399259701022,-0.8116731291837667,0.7633355742521459,-1.510700964355479,56.71921293678677,7.233548641220587,0.7875043517179563,2,-0.4583301544189524,0.14333534240721946,0.7191696166992116,0.4616699218749929,-4.129997253417976,2,-0.08325817349809284,-1.784000292967856,48.61000061035156,-1.4347696288187417,48.34333419799805,1.468087437681477,48.11999893188477,-0.08325817349809284
12221,2021-02-11,48.00666809082031,48.31666564941406,47.9033317565918,48.04666519165039,12791400.0,-0.0007631247572806865,-2.351313734283903,0.07058277066826522,43.601103958641566,42.36737594487849,-0.6149715901985289,0.08320771461409748,0.6931991077074287,0.10108214059754062,6.883649926114634,0.4133338928222656,-0.8489513620476004,-0.003665161132815342,-1.493958611678977,1.4866282894133462,-0.7488118864058961,0.7414815641402654,-1.3844097360839882,39.31414112133729,-6.24828367017043,0.7451467252730815,2,-0.42166709899902344,0.17999839782714844,0.7708330154418945,0.4983329772949219,-3.8833351135253906,3,-0.0687404347832995,1.5652160392085768,48.04333114624024,-1.784000292967856,48.61000061035156,-1.4347696288187417,48.34333419799805,-0.0687404347832995
12222,2021-02-12,48.15666580200195,48.20333480834961,47.88999938964844,48.0533332824707,13423500.0,0.0031245182627102075,2.1863992551788347,-2.5835002384358607,45.2912233661477,43.94585697725981,-0.6224487523257451,-0.13957876027699712,0.46660636516599396,-0.010026529481258706,6.261917894246229,0.3133354187011719,-0.8402078616416446,0.18799934387207173,-1.2319020431162855,1.607900730860429,-0.5219513496221069,0.8979500373662503,-1.4483644013281278,33.45298863823481,-7.967969501124152,0.709950693494178,2,-0.529998779296875,0.030000686645507812,0.7066688537597656,0.34833526611328125,-3.509998321533203,4,-0.07641725696513646,-2.351313734283903,48.00666809082031,1.5652160392085768,48.04333114624024,-1.784000292967856,48.61000061035156,-0.07641725696513646
12223,2021-02-16,48.5533332824707,48.79666519165039,48.31000137329102,48.64666748046875,27891000.0,0.008237021269281053,1.4745851477562217,-0.9032412876550502,44.931520421594165,45.5499392843433,-0.7657257034037457,-0.5370005528845709,0.01915547524654926,-0.3717033213119052,6.706324477401693,0.6399993896484375,-0.8182577225373819,0.5676668167114229,-0.8725643976715602,2.007898031094406,-0.1524487904800651,1.287782423902911,-1.7624305576968808,74.38603254147995,37.96762652280354,0.720115607191491,2,-0.7166671752929688,-0.3666667938232422,0.3558349609375,-0.04833221435546875,-4.18333435058593,1,-0.08423726809431042,2.1863992551788347,48.15666580200195,-2.351313734283903,48.00666809082031,1.5652160392085768,48.04333114624024,-0.08423726809431042
12224,2021-02-17,49.06666564941406,49.16666793823242,48.16666793823242,48.21666717529297,25571100.0,0.010572546357567658,-1.1052699208146612,-9.107042138390485,60.421826979803164,48.450129001175,-1.053879958550752,-1.00166517135645,-0.5269323180478835,-0.8343568784494124,6.899532415046281,1.0,-0.627199332057522,1.0174991607666044,-0.49768406331148185,2.5326823848446907,0.2599075487275613,1.7750907728056475,-2.155417176627644,92.4240672774037,50.09170756241923,0.7575916120390436,2,-0.9399986267089844,-0.8799991607666016,-0.24416446685791016,-0.5616645812988281,-4.39666748046875,2,-0.10135865939925359,1.4745851477562217,48.5533332824707,2.1863992551788347,48.15666580200195,-2.351313734283903,48.00666809082031,-0.10135865939925359
12225,2021-02-18,45.88666534423828,46.9000015258789,45.83333206176758,46.33333206176758,96927300.0,-0.06480979017195054,-2.855432152385654,-0.5254911992532155,38.091499909816804,48.31400259856824,2.169255093323038,2.0788324084393324,2.5868762976392006,2.3745663447927825,7.469135641658658,3.2333335876464844,-0.4288906634859586,-2.031667709350586,-3.810653300687548,-0.25268211801362384,-2.921160505019067,-1.1421749136821049,3.2800025939941406,1.5999972534200644,-43.620558498923664,0.8894927956684809,2,1.6133346557617188,2.0183334350585938,2.7408361434936523,2.618335723876953,-0.8433341979980398,3,-0.05557168336227214,-1.1052699208146612,49.06666564941406,1.4745851477562217,48.5533332824707,2.1863992551788347,48.15666580200195,-0.05557168336227214
12226,2021-02-19,46.11333465576172,46.47333145141602,45.88999938964844,45.93333435058594,36606000.0,0.0049397643045747675,-3.3749320516122183,-0.40298571196761496,45.32405328692646,47.871157529721344,1.9261943378057182,1.7721139683290232,2.3038812553439243,2.175397856261526,8.103231516140227,0.5866661071777415,-0.24777629222722197,-1.6964984893798842,-3.6389386811276907,0.24594170236792223,-2.6677185852537875,-0.725278393505981,3.053333282470703,8.400071411078331,-40.557196295410705,0.9712200958739039,2,1.3866653442382812,1.6483306884765625,2.6433324813842773,2.3916664123535156,-0.5566673278808594,4,-0.0477085593432478,-2.855432152385654,45.88666534423828,-1.1052699208146612,49.06666564941406,1.4745851477562217,48.5533332824707,-0.0477085593432478
12227,2021-02-22,45.89666748046875,46.11333465576172,45.41666793823242,45.91333389282226,32106600.0,-0.004698579638848455,2.3439900390928985,-0.09259102276094895,46.47637423497644,47.01714909229902,2.0051818786804887,1.8571741576321017,2.446144087409074,2.418691609676692,8.707792112351198,0.6966667175292969,-0.1150347516198309,-1.7691656112670913,-3.8330308084905056,0.29469958595632306,-2.801098209878802,-0.7372330126553805,3.2033337402343776,12.79998779296875,-40.488719807368525,1.0319325986117078,2,1.3950004577636719,1.47833251953125,2.859999656677246,2.6083335876464844,-0.6500015258789062,0,-0.038637543868048074,-3.3749320516122183,46.11333465576172,-2.855432152385654,45.88666534423828,-1.1052699208146612,49.06666564941406,-0.038637543868048074
12228,2021-02-23,45.15666580200195,45.79666519165039,45.02000045776367,45.70333480834961,31300200.0,-0.016123211533423443,1.118186830907521,32.80064087893364,38.54797589521292,45.647978635914086,2.509520691509522,2.4406134915323108,3.1142887343585315,3.181872576254115,9.858646047164152,0.8766670227050781,-0.06872698340753658,-2.330333900451663,-4.61297080728734,-0.047696993615986116,-3.4716523538695014,-1.1890154470338246,3.796002087402343,3.295787397518362,-52.18002681052325,1.1413184534178396,2,1.9366683959960938,1.9966678619384766,3.719167709350586,3.3483352661132812,0.12000274658202414,1,-0.011293976481111079,2.3439900390928985,45.89666748046875,-3.3749320516122183,46.11333465576172,-2.855432152385654,45.88666534423828,-0.011293976481111079
12229,2021-02-24,44.4033317565918,45.38666534423828,44.349998474121094,45.290000915527344,46565700.0,-0.01668267645608057,-1.087243708644877,1.621948836754916,34.00080571498496,44.07626486312269,2.9093336356518833,2.970847781309672,3.7987479472288825,3.9394976469757523,10.572813836028235,1.0366668701171875,-0.18083943980283124,-2.845334625244142,-5.370576339903636,-0.3200929105846484,-4.107955482573892,-1.5827137679143917,4.313376086914062,2.0914987703225942,-54.45886635200862,1.2626208573297477,2,2.355001449584961,2.4150009155273438,4.42166805267334,4.378335952758789,0.8033370971679759,2,-0.0007506829642817126,1.118186830907521,45.15666580200195,2.3439900390928985,45.89666748046875,-3.3749320516122183,46.11333465576172,-0.0007506829642817126
12230,2021-02-25,43.98333358764648,44.66999816894531,43.82666778564453,44.36666870117188,33324600.0,-0.00945870844214225,-1.4210439858290396,0.4323316195925903,28.755039534956367,42.426702149379885,3.0093184555118384,3.245075514529219,4.14400062616447,4.344516171331485,12.065992469730803,0.8433303833007812,-0.3782347876772576,-3.0671661376953168,-5.957433306958649,-0.17689896843198483,-4.512299722326986,-1.6220325530636472,4.3840375063086015,5.919369507658185,-46.51490506215265,1.4451335846316662,2,2.5133342742919993,2.573333740234382,4.752499580383308,5.183334350585945,2.4933319091796946,3,0.015611926729712344,-1.087243708644877,44.4033317565918,1.118186830907521,45.15666580200195,2.3439900390928985,45.89666748046875,0.015611926729712344
12231,2021-02-26,43.30666732788086,43.936668395996094,43.28666687011719,43.82666778564453,42470700.0,-0.015384606044405724,-1.3214283281449037,1.3565166336613455,21.235077090301544,39.753797007619205,3.295762352303896,3.750978529798232,4.751024473867204,5.01584768655394,13.756418080830052,0.6966667175292898,-0.6102643765051852,-3.5133323669433594,-6.818296379393658,-0.2083683544930608,-5.165814373168509,-1.86085036071821,4.606633435243168,0.7075630841815184,-44.871586223773264,1.6524820062251495,2,2.9200000762939453,2.979999542236328,5.429165840148926,5.8600006103515625,3.3933334350585938,4,0.0401015346023017,-1.4210439858290396,43.98333358764648,-1.087243708644877,44.4033317565918,1.118186830907521,45.15666580200195,0.0401015346023017
12232,2021-03-01,43.790000915527344,44.18999862670898,43.709999084472656,43.86000061035156,34634400.0,0.011160719987689083,-3.1738481440938777,0.13461467923559403,23.608965835319168,37.38462427581087,2.377944225012122,3.1918669630757748,4.2029811098965695,4.523016642194868,14.163706979197555,0.8833312988281179,-0.7927718723936721,-2.8779987335205064,-6.449875760888915,0.6938782938479022,-4.663937247204714,-1.0920602198362985,3.5681037804358624,20.05316262931604,-18.958309895416953,1.785938513684206,3,2.436666488647461,2.4966659545898438,4.945832252502441,5.5366668701171875,2.80999755859375,0,0.04034405972636268,-1.3214283281449037,43.30666732788086,-1.4210439858290396,43.98333358764648,-1.087243708644877,44.4033317565918,0.04034405972636268
12233,2021-03-02,43.36999893188477,44.25,43.33666610717773,43.83666610717773,29230800.0,-0.009591275973087399,-2.425005364423081,6.666702997275001,20.159452560690823,32.91102711813172,2.2186868963934003,3.5535864745929686,4.553670676498157,4.937209636279206,14.302485092574058,0.9133338928222727,-0.9742971121926587,-3.145334053039541,-7.01023019758734,0.7195620915082586,-5.0777821253134405,-1.2128859807656411,3.4995332249769078,3.968196300831216,-27.24403411475102,1.9324480722738984,3,1.7233352661132741,2.9166679382324148,5.365834236145012,5.9566688537597585,3.200000762939446,1,0.043271087593349744,-3.1738481440938777,43.790000915527344,-1.3214283281449037,43.30666732788086,-1.4210439858290396,43.98333358764648,0.043271087593349744
12234,2021-03-03,42.52999877929688,43.310001373291016,42.51666641235352,43.16666793823242,41837400.0,-0.019368230880225767,-1.3919626888417622,1.3642895679042883,19.550815180865953,30.850951037137182,2.2729786500267153,4.266309082996273,5.305968600304361,5.765073454768441,14.929313051385119,0.85333251953125,-1.228715547714046,-3.765667533874506,-8.013369374793925,0.4820343070449127,-5.889518454334215,-1.6418166134147967,3.9095895431554624,0.6191506210107323,-26.236131287894985,2.1238509204597107,3,1.9650001525878906,3.3716678619384695,6.205834388732903,6.796669006347649,4.063335418701165,2,0.06458193858740824,-2.425005364423081,43.36999893188477,-3.1738481440938777,43.790000915527344,-1.3214283281449037,43.30666732788086,0.06458193858740824
12235,2021-03-04,42.5099983215332,43.19333267211914,42.09333419799805,42.61999893188477,45348000.0,-0.000470267066488006,-1.3321633075604153,0.17277515143890726,19.58686467061419,27.991263413102487,1.9708876269953066,4.139675451993483,5.23783806370831,5.770196560126216,15.667895860957682,1.0999984741210938,-1.5481023214445884,-3.5578346252441406,-8.109359372055941,0.9936901215676599,-5.833596998650044,-1.2820722518382368,3.3803809335053074,19.319828002483387,-5.71331153940206,2.275762373405901,3,1.5933361053466797,3.180002212524414,6.154168128967285,6.816669464111328,4.090000152587891,3,0.06343614769941275,-1.3919626888417622,42.52999877929688,-2.425005364423081,43.36999893188477,-3.1738481440938777,43.790000915527344,0.06343614769941275
12236,2021-03-05,43.040000915527344,43.25,42.25,42.276668548583984,34073700.0,0.012467716182563926,-1.4489712030268351,-6.939346650020359,22.831893539664378,25.364098891401145,1.0717973833875334,3.4336673827154556,4.623831239206531,5.220689700544952,16.962952731782785,1.0,-2.047904578326502,-2.8043321609497056,-7.494561090943684,1.8858967690442725,-5.149446625946695,-0.45921769595271655,2.242851130384693,43.89491949334668,19.103677267992317,2.345114464996988,3,0.904998779296875,2.5900001525878906,5.534998893737793,6.2866668701171875,3.416667938232429,4,0.07984815307146054,-1.3321633075604153,42.5099983215332,-1.3919626888417622,42.52999877929688,-2.425005364423081,43.36999893188477,0.07984815307146054
12237,2021-03-08,42.62666702270508,43.27999877929688,42.60333251953125,43.11000061035156,40988400.0,-0.009603482435641575,-1.5534450866220209,-0.633188907712528,18.586603388580343,23.146168612886413,1.0867892478149557,3.598869244035413,4.965646318684264,5.6040939314365374,19.048830446488846,0.6766662597656321,-2.1607346267804886,-2.9429994583129897,-7.714792902462413,1.828793985836434,-5.3288961803877015,-0.5571027362382779,2.14586216754072,24.729507196337888,5.9550746217499295,2.385896722074713,3,1.113332748413086,3.0033340454101562,5.936666488647461,6.700000762939453,3.813331604003899,0,0.09555834468748681,-1.4489712030268351,43.040000915527344,-1.3321633075604153,42.5099983215332,-1.3919626888417622,42.52999877929688,0.09555834468748681
12238,2021-03-09,42.96333312988281,43.29333114624024,42.77333450317383,42.93333435058594,31988700.0,0.007898016211270065,-1.9714223433242912,-0.062066407267389094,17.032805814928153,21.26083529065788,0.45402569319516317,2.9918760431731855,4.570429892060851,5.228613691757786,21.24283638377719,0.6666641235351634,-2.386045249025898,-2.3373332977294936,-7.0570585474962115,2.3823919520372243,-4.697195922612856,0.022529327153868905,1.380524861603348,71.5067316314565,59.48532371481146,2.35986262488336,3,0.4183330535888672,2.666667938232422,5.244166374206543,6.038333892822266,3.7566680908203196,1,0.08464579163921582,-1.5534450866220209,42.62666702270508,-1.4489712030268351,43.040000915527344,-1.3321633075604153,42.5099983215332,0.08464579163921582
12239,2021-03-10,44.060001373291016,44.349998474121094,42.823333740234375,42.95333480834961,44929200.0,0.025525678840905064,-1.2341401871245785,36.890386571719226,37.26769510898727,22.206685909994647,-0.7783135528246277,1.6199091530832561,3.4237387517261766,4.111302580872376,22.719275577514185,1.5266647338867188,-2.604700805321656,-1.0131650924682631,-5.4938255923971795,3.467495407460653,-3.2534953424327213,1.227165157496195,-1.9666671752929688,87.14930245059342,70.76065541293222,2.240330249964457,3,-0.8383350372314453,1.5699996948242188,3.954165458679199,4.748332977294922,2.809997558593757,2,0.05696773135042954,-1.9714223433242912,42.96333312988281,-1.5534450866220209,42.62666702270508,-1.4489712030268351,43.040000915527344,0.05696773135042954
12240,2021-03-11,44.04333114624024,44.496665954589844,43.84333419799805,44.45333480834961,35489700.0,-0.000378352849096375,1.6308699058357272,-0.3704852709009746,35.13642770703834,23.7512804229654,-0.8406399331144812,1.3929623001521207,3.3706779207030593,4.1038832266936325,24.653400770293064,0.6533317565917969,-2.7100987688500666,-0.8298353195190344,-5.104637758914997,3.444967119876928,-2.967236539217012,1.3075659001789433,-1.904863662719734,79.82188640801458,59.844119352004,2.13740121969798,3,-0.7483310699462962,1.586669921874993,3.9708356857299734,4.765003204345696,2.5266685485839773,3,0.05789759732956723,-1.2341401871245785,44.060001373291016,-1.9714223433242912,42.96333312988281,-1.5534450866220209,42.62666702270508,0.05789759732956723
12241,2021-03-12,44.70666885375977,44.84000015258789,44.026668548583984,44.17333221435547,28437600.0,0.0150610249101506,1.0333309491452687,-1.3008094529215137,41.97033602729695,25.791432666518485,-1.4354566147035115,0.4951050883696908,2.6537658109849716,3.4191106013160564,26.536277752400757,0.8133316040039062,-2.6963624378064353,-0.0014976501464758485,-4.0137311737503865,4.010735873457435,-2.007614411948431,2.0046191116554795,-2.473873431396491,94.03884167421394,70.13125331599784,2.006116761801956,3,-1.240001678466804,0.9233322143554616,3.307497978210442,4.101665496826165,2.2233314514160085,4,0.04235004908450235,1.6308699058357272,44.04333114624024,-1.2341401871245785,44.060001373291016,-1.9714223433242912,42.96333312988281,0.04235004908450235
12242,2021-03-15,44.47666549682617,44.91666793823242,44.27333450317383,44.913333892822266,25071900.0,-0.005144721421449838,1.9022354540604725,-0.8187481671685237,45.07247354320383,28.559546109019934,-1.2268198365825427,0.45879910714542405,2.8277069418812815,3.6354913555556365,28.468113076878577,0.6433334350585938,-2.6039511291791655,-0.04750099182128764,-3.7167160225351807,3.6217140388926055,-1.8821085071782377,1.7871065235356625,-2.0874377906494104,79.47111568321047,50.7687041087649,1.8346075153569474,3,-0.9716644287109375,1.1533355712890625,3.537501335144043,4.331668853759766,2.5900001525878906,0,0.044517801296837245,1.0333309491452687,44.70666885375977,1.6308699058357272,44.04333114624024,-1.2341401871245785,44.060001373291016,0.044517801296837245
12243,2021-03-16,44.46333312988281,44.7599983215332,44.27333450317383,44.27333450317383,19881000.0,-0.000299760937436111,-4.122814062280402,-0.43510963571241373,50.48702293952666,31.996902526648896,-1.164553536011077,0.15811482273978328,2.7839887259422937,3.6299290458690336,29.772546282174222,0.486663818359375,-2.3744768228282283,0.14366664886474467,-2.99800640710437,3.2853397048338593,-1.4271698791198162,1.7145031768493055,-1.871910205141596,78.34388752722072,44.36378646751162,1.5708365279845589,3,-0.9583320617675781,1.1666679382324219,3.5508337020874023,4.345001220703125,2.093334197998047,1,0.044456080048072,1.9022354540604725,44.47666549682617,1.0333309491452687,44.70666885375977,1.6308699058357272,44.04333114624024,0.044456080048072
12244,2021-03-17,44.09333419799805,44.38000106811523,43.99333190917969,44.16666793823242,24156300.0,-0.008321439393757402,-1.829234934546519,-0.38596984359628167,50.90016632286621,35.476158265788015,-0.6140482843770911,0.14379273769789336,3.0658859257218296,3.976028802048859,30.80719401902127,0.470001220703125,-2.197141065219114,0.022334289550784092,-2.185953662051574,2.2306222411531422,-1.081809686250395,1.1264782653519632,-1.3158916721775356,23.291916635864776,-13.649534443680981,1.1041439758011804,3,-0.5100002288818359,1.5366668701171875,3.920832633972168,4.715000152587891,2.5399971008300852,2,0.059570614708114755,-4.122814062280402,44.46333312988281,1.9022354540604725,44.47666549682617,1.0333309491452687,44.70666885375977,0.059570614708114755
12245,2021-03-18,43.33666610717773,43.98333358764648,43.310001373291016,43.72000122070313,29815500.0,-0.017160600453178576,-2.0839790685687505,5.227267998335608,50.24231577961338,38.521760736893455,0.30420476113878436,0.7374347510881165,3.732225196601682,4.708679117327556,31.85952293657725,0.7833328247070312,-1.956294929737723,-0.6068338394165096,-2.662942827832943,1.4492751489999236,-1.6348883336247226,0.42122065479170345,-0.38808554836426623,1.659630844915484,-38.21837460125021,1.0280544942082164,3,0.42333412170410867,2.293334960937507,4.549167633056648,5.47166824340821,2.633335113525405,3,0.08153217914752853,-1.829234934546519,44.09333419799805,-4.122814062280402,44.46333312988281,1.9022354540604725,44.47666549682617,0.08153217914752853
12246,2021-03-19,43.913333892822266,44.16666793823242,43.29999923706055,43.37666702270508,57703500.0,0.013306694710164324,-1.5120743034055728,-1.3999940291971738,50.981426627803415,42.12118554125157,-0.1514829156181321,-0.0131779761179871,3.0602883020512692,4.109506266563571,32.8753365699712,0.866668701171875,-1.6061436450728408,0.079833984375,-1.7049999000386435,1.8646678687886435,-0.8125829578318218,0.9722509265818218,-0.8073063436552843,37.93817838603115,-4.26381320772397,0.8924169422068206,3,-0.06833267211914062,1.7166671752929688,3.9724998474121094,4.895000457763672,2.2133331298828125,4,0.06049793004753368,-2.0839790685687505,43.33666610717773,-1.829234934546519,44.09333419799805,-4.122814062280402,44.46333312988281,0.06049793004753368
12247,2021-03-22,44.12333297729492,44.150001525878906,43.663333892822266,43.66666793823242,24654000.0,0.004782125743064691,-1.1007245183599539,0.8509283216286145,56.20196571554902,46.47331441909834,-0.14176125322493505,-0.3824511294333348,2.7556035564276016,3.886989635948048,33.544944893571284,0.4866676330566406,-1.227704910576449,0.3784997940063448,-1.1295040445038182,1.8865036325165079,-0.3755021252487367,1.1325017132614263,-0.8724541970027033,56.392757296266296,8.968025148883058,0.754001919255083,3,-0.25333213806152344,1.5066680908203125,3.762500762939453,4.685001373291016,1.8400001525878906,0,0.06360959470865724,-1.5120743034055728,43.913333892822266,-2.0839790685687505,43.33666610717773,-1.829234934546519,44.09333419799805,0.06360959470865724
12248,2021-03-23,44.64666748046875,44.76666641235352,43.87666702270508,43.9033317565918,29154900.0,0.011860720119287516,-1.234312227962918,1.6277482624966586,68.38444615262266,49.93073120172449,-0.4483528710896465,-0.9970729069459594,2.1419272139425587,3.3502747633413605,33.62364452164102,0.8899993896484446,-0.8773003514508062,0.9273342132568345,-0.4949610283176398,2.349629454831309,0.21618659246959737,1.6384818340440717,-1.3466682434082031,91.81825748157198,36.883656837108006,0.711147620787236,3,-0.5383338928222656,0.9833335876464844,3.2599992752075195,4.1616668701171875,1.8966636657714915,1,0.05420333264524113,-1.1007245183599539,44.12333297729492,-1.5120743034055728,43.913333892822266,-2.0839790685687505,43.33666610717773,0.05420333264524113
12249,2021-03-24,44.36999893188477,44.810001373291016,44.349998474121094,44.810001373291016,23547300.0,-0.006196846577743109,1.0909106672215287,-0.5919296318914413,65.4655904346966,53.3006381714643,-0.13755185248154334,-0.762103028360194,2.316083975491985,3.6268806212967277,33.19291388539904,0.4600028991699219,-0.4278348784141457,0.6523323059082102,-0.7666624570601783,2.071327068876599,-0.0571650755759876,1.361829687392408,-0.9406661987304759,70.86080669364787,10.949379799760301,0.7094973814841944,3,-0.26166534423828836,1.2600021362304616,3.641667366027825,4.438335418701165,2.2666664123535085,2,0.04928258842992039,-1.234312227962918,44.64666748046875,-1.1007245183599539,44.12333297729492,-1.5120743034055728,43.913333892822266,0.04928258842992039
12250,2021-03-25,44.66999816894531,44.84333419799805,44.290000915527344,44.41999816894531,28125900.0,0.006761308187568149,-1.169957813481734,-0.5681786655569518,64.09215933301232,55.75861853876601,-0.3791855276774996,-1.0624961548565466,1.8968922406521784,3.3292012386555,32.41194359940682,0.5533332824707031,0.04273391168140961,0.9179983139038086,-0.5600605249773949,2.396057152785012,0.1789688944632033,1.6570277333444139,-1.1216786193847668,88.7687356640038,25.722953806327567,0.7390294194406027,3,-0.5616645812988281,-0.17333030700683594,3.486668586730957,3.9650020599365234,2.7033348083496094,3,0.04395194113188339,1.0909106672215287,44.36999893188477,-1.234312227962918,44.64666748046875,-1.1007245183599539,44.12333297729492,0.04395194113188339
12251,2021-03-26,45.04333114624024,45.06666564941406,44.473331451416016,44.66666793823242,28653600.0,0.008357577627000401,1.8031611007983852,1.5066528320312784,71.03881284604516,58.64376735019282,-0.7819737170015699,-1.3692540350785691,1.422581239248231,2.9666097587065323,31.140820499443976,0.5933341979980469,0.19431444814017595,1.204498100280766,-0.36464786630559587,2.773644066867128,0.41992511698758506,1.989071083573947,-1.385543725585947,98.33720693170285,29.187035942141463,0.7845729832931803,3,-0.8599987030029368,-0.7599983215332102,2.659168243408196,2.920001983642571,1.8633346557617116,4,0.020572858420579765,-1.169957813481734,44.66999816894531,1.0909106672215287,44.36999893188477,-1.234312227962918,44.64666748046875,0.020572858420579765
12252,2021-03-29,45.55666732788086,45.66999816894531,44.86666870117188,45.0,30146400.0,0.011396496852641658,1.0510652803817784,1.4778914320437233,71.90309666169856,61.02333109710081,-1.2583273657545533,-1.8376679794830153,0.8173081591242664,2.458327229452678,29.866165086061347,0.8033294677734304,0.3854790879145753,1.6295009613037124,-0.11695741517758051,3.3759593377850052,0.7562717730630695,2.5027301495443552,-1.7579920843505903,93.6804286647196,23.802713354375342,0.8732291882406451,3,-1.0716686248779297,-1.4533329010009766,2.0741653442382812,2.3599987030029297,1.3100013732910227,0,0.012511883073487606,1.8031611007983852,45.04333114624024,-1.169957813481734,44.66999816894531,1.0909106672215287,44.36999893188477,0.012511883073487606
12253,2021-03-30,45.246665954589844,45.86333465576172,45.15666580200195,45.44333267211914,27230100.0,-0.006804742126105712,-2.752220455535188,-0.35329308489861366,61.558382880884494,62.20757738132506,-0.9225398489931109,-1.4544321591091318,1.0549130305925303,2.758963620637104,28.332714831725923,0.7066688537597656,0.4729439394256758,1.2256662368774442,-0.5948371490019326,3.046169622756821,0.3154145439377558,2.1359179298171327,-1.2234319600097692,60.80496557074968,-6.6034735315649655,0.9102516929396871,3,-0.6649990081787109,-1.268331527709961,2.086668014526367,2.461668014526367,1.770000457763679,1,0.015839115660195358,1.0510652803817784,45.55666732788086,1.8031611007983852,45.04333114624024,-1.169957813481734,44.66999816894531,0.015839115660195358
12254,2021-03-31,45.27666854858398,45.61999893188477,44.98666763305664,45.18333435058594,24546000.0,0.0006630896080661586,-1.6027261967282795,-0.4745805450489407,61.98186739718866,63.5119720055001,-0.8571753140084866,-1.3366407546881547,0.9648024166192002,2.724039805671964,26.185360914381896,0.6333312988281321,0.5507686541396168,1.1183353424072209,-0.641988516485192,2.8786592012996337,0.23817341296101802,1.9984972718534237,-0.9958204614384698,62.7119096110945,-2.9971671730286573,0.8801619294462063,3,-0.6950016021728445,-1.2983341217040945,1.846665382385261,2.2333316802978587,1.4566650390625,2,0.027976055621165674,-2.752220455535188,45.246665954589844,1.0510652803817784,45.55666732788086,1.8031611007983852,45.04333114624024,0.027976055621165674
12255,2021-04-01,45.20666885375977,45.63000106811523,45.11000061035156,45.313331604003906,25595100.0,-0.0015460434053157224,-2.4666785346438496,-1.1428045939428726,55.49046942441223,64.01297676067885,-0.5520769013200564,-1.1112279045931857,0.9498598569820942,2.7806244639472553,23.69409170852782,0.5200004577636648,0.5859324017269714,0.9135021209716854,-0.7240450536946952,2.551049295638066,0.0947285336384951,1.7322757083048756,-0.704272647007997,52.75796487742277,-8.98062181368617,0.8187735873331916,4,-0.44333457946778054,-1.22833442687989,1.5816640853881765,1.9683303833007741,1.7333297729492045,3,0.031632423417536915,-1.6027261967282795,45.27666854858398,-2.752220455535188,45.246665954589844,1.0510652803817784,45.55666732788086,0.031632423417536915
12256,2021-04-05,46.47666549682617,46.72000122070313,45.4000015258789,45.57333374023438,40043100.0,0.02809312597605329,-1.1120059570494283,-8.469046171453593,67.87841174143747,65.31035965244423,-1.5871303830911287,-2.2246142883500397,-0.3849805118790641,1.4922200841285544,21.593866629658976,1.5133323669433594,0.6835319108699522,2.0116655349731474,0.21435042194232068,3.808980648003974,1.1130079784577376,2.910323091488557,-1.783737907213002,86.87036884571013,26.24400191448622,0.898657556515412,4,-1.1783313751220703,-2.069997787475586,0.050002098083496094,0.4250011444091797,0.040000915527350855,0,0.019292853109911245,-2.4666785346438496,45.20666885375977,-1.6027261967282795,45.27666854858398,-2.752220455535188,45.246665954589844,0.019292853109911245
12257,2021-04-06,46.70000076293945,46.98333358764648,46.17333221435547,46.36999893188477,31044600.0,0.004805320341420227,-1.239629149131392,0.36531631778313123,69.27051733669194,65.40881200622971,-1.571821965496376,-2.2420921289650053,-0.6878053837808054,1.2634577771050317,19.51982018030251,0.8100013732910085,0.864659430667686,2.03133411407471,0.1885512715982074,3.8741169565512124,1.109942692836455,2.9527255353129647,-1.6827413923518861,85.8097032177209,26.29160636067541,0.9213914212382515,4,-1.063333511352539,-2.1616668701171875,-0.44333362579345703,-0.06833457946777344,-1.3866691589355469,1,0.0044253754964926895,-1.1120059570494283,46.47666549682617,-2.4666785346438496,45.20666885375977,-1.6027261967282795,45.27666854858398,0.0044253754964926895
12258,2021-04-07,46.599998474121094,46.91666793823242,46.54999923706055,46.76666641235352,20361600.0,-0.002141376599242406,-1.7500178814104856,-0.505051555925496,72.65053604433692,66.20713929618974,-1.3025813670338664,-1.955953387596658,-0.6686966105079577,1.3466452245848046,17.35490894214754,0.366668701171875,1.0137603679299616,1.7494985580444364,-0.1024360968493454,3.6014332129382183,0.8235312305975455,2.6754658854913274,-1.228845744462923,80.80123955415817,16.01088276586566,0.9259673274468893,4,-0.9633312225341797,-2.061664581298828,-0.34333133697509766,0.03166770935058594,-0.5199966430664062,2,0.005722537248555426,-1.239629149131392,46.70000076293945,-1.1120059570494283,46.47666549682617,-2.4666785346438496,45.20666885375977,0.005722537248555426
12259,2021-04-08,46.56999969482422,47.040000915527344,46.5533332824707,46.81666564941406,19095600.0,-0.000643750649767405,-2.4762125340599455,1.479984436153836,83.63378651964533,68.37843120581564,-1.0367159012830598,-1.8216681636345697,-0.7356849425650012,1.3466038363208384,16.66041504809388,0.4866676330566406,1.1235645645987091,1.5939998626708984,-0.3692241936494369,3.557223918991234,0.6123878345107272,2.5756118908310697,-0.908654410728154,75.64760899556863,2.7530154704494265,0.9816120281601681,4,-0.8133335113525391,-2.0033321380615234,-0.8799991607666016,0.06166648864746094,-0.06333160400390625,3,0.00959129741155973,-1.7500178814104856,46.599998474121094,-1.239629149131392,46.70000076293945,-1.1120059570494283,46.47666549682617,0.00959129741155973
12260,2021-04-09,46.59333419799805,46.6966667175293,46.23666763305664,46.54333114624024,20676600.0,0.0005010629874755423,2.584388561916652,-0.20271565989295315,81.50464399616888,69.54130133360717,-0.8476761886146704,-1.7330204873224915,-0.818297409454253,1.2917293054460117,15.94618385457,0.45999908447265625,1.1218589386636921,1.4898342132568345,-0.5481449249973664,3.5278133515110355,0.47084464412973404,2.508823782383935,-0.6562577876157292,72.76421440467452,-4.364086722690516,1.0189895691271014,4,-0.6399993896484375,-2.0266666412353516,-1.3950014114379883,-0.3466682434082031,-0.29666900634765625,4,0.0030047085502296067,-2.4762125340599455,46.56999969482422,-1.7500178814104856,46.599998474121094,-1.239629149131392,46.70000076293945,0.0030047085502296067
12261,2021-04-12,46.599998474121094,46.79333114624024,46.4466667175293,46.68999862670898,18723000.0,0.0001430306767642442,1.3370751841992956,-1.7998931949955363,80.57606540546428,70.50496452735891,-0.6820283103419129,-1.6765247960577483,-0.8844172947416169,1.2409488416464782,15.679073569696028,0.3466644287109446,1.1671403051023148,1.401832008361815,-0.7321661185766715,3.5358301353003014,0.3348329448925753,2.4688310718310547,-0.4423371627097694,49.230606711503924,-29.259826700450276,1.066999063469242,4,-0.5866641998291016,-1.9549980163574219,-1.7033309936523438,-0.5649986267089844,0.7033348083496094,0,0.007296140852380173,2.584388561916652,46.59333419799805,-2.4762125340599455,46.56999969482422,-1.7500178814104856,46.599998474121094,0.007296140852380173
12262,2021-04-13,46.45666885375977,46.66666793823242,46.290000915527344,46.599998474121094,17397900.0,-0.0030757430269212627,1.7228756187350918,1.592548637307723,74.6594059261866,71.96063375461469,-0.4443342701027433,-1.451681037125276,-0.7684027758956518,1.3287684482916617,15.408528918557373,0.3766670227050781,1.2125092515341294,1.1595022201538185,-1.0168538350424043,3.3358582753500414,0.0713241925557071,2.24768024775193,0.583332061767571,27.386045804862487,-47.37707992877178,1.0881780275981106,4,-0.44333457946778054,-1.6350021362304759,-1.6691684722900462,-0.42166900634766336,0.8499984741210866,1,0.0012914735402707045,1.3370751841992956,46.599998474121094,2.584388561916652,46.59333419799805,-2.4762125340599455,46.56999969482422,0.0012914735402707045
12263,2021-04-14,46.43999862670898,46.48666763305664,46.13999938964844,46.37333297729492,21924600.0,-0.00035883388676172245,3.3332538622925805,-0.465121230670934,80.35186908778496,74.00174505356983,-0.2688620815734595,-1.3484677587247589,-0.7666943550598475,1.3056078497415342,15.03889590020676,0.3466682434082031,1.189567232998506,1.0439987182617116,-1.1523582320880337,3.240355668611457,-0.05417975691315746,2.1421771934365808,0.5850022888183659,33.33319204848817,-40.19173216057979,1.098178475174872,4,-0.36499786376952414,-1.5333309173583913,-1.754998207092278,-0.4049987792968679,1.0333328247070455,2,-0.02426070318738327,1.7228756187350918,46.45666885375977,1.3370751841992956,46.599998474121094,2.584388561916652,46.59333419799805,-0.02426070318738327
12264,2021-04-15,46.72000122070313,46.82333374023438,46.4000015258789,46.46666717529297,21710400.0,0.006029341134242028,-1.189656873384496,3.8000686655990465,80.23597060776233,76.75124518505316,-0.3605084548485209,-1.4984222409904433,-1.0748325412455486,0.9884885421828145,14.533539329753303,0.42333221435548296,1.1284527936992745,1.1926679611206126,-0.9897978506416507,3.375133772882876,0.10143505523947738,2.2839008670017478,0.26959963378905627,84.87819038474437,12.73286049939044,1.0912329058811328,4,-0.5000000000000071,-1.7883338928222727,-2.214167594909675,-0.6850013732910227,0.5299987792968679,3,-0.01369861671503636,3.3332538622925805,46.43999862670898,1.7228756187350918,46.45666885375977,1.3370751841992956,46.599998474121094,-0.01369861671503636
12265,2021-04-16,46.86999893188477,46.98666763305664,46.56999969482422,46.96333312988281,26488500.0,0.0032105673643512134,4.952262881120405,-0.36842343020625584,78.84207660542293,77.96943016994045,-0.2791006160950147,-1.4441831110228875,-1.2564237250416,0.7857426762835829,13.473509206297512,0.4166679382324219,1.1876941909200198,1.165999031066903,-0.8342379199031953,3.1662359820370014,0.16588055558185033,2.166117506551956,-0.7299995422363352,86.22025780697452,16.669742872842676,1.0001184754850496,4,-0.2799987792968821,-1.6999988555908274,-2.4441652297973704,-0.8349990844726634,0.3833351135253835,4,-0.007751884987078461,-1.189656873384496,46.72000122070313,3.3332538622925805,46.43999862670898,1.7228756187350918,46.45666885375977,-0.007751884987078461
12266,2021-04-19,46.56999969482422,46.856666564941406,46.53666687011719,46.76333236694336,19281000.0,-0.006400666607578431,-1.4615520049297945,2.0714022969715886,67.15573127839225,77.73445394124049,0.039705879610302475,-0.9854739715134286,-1.0064474906105048,1.0407198535644042,12.603003450938141,0.33333206176758523,1.244894238544255,0.7331665039062472,-1.1133140497831064,2.5796470575956008,-0.1900737729384261,1.6564067807509204,-0.4130669403076155,50.78734303826554,-15.061899015587805,0.9232402768446756,4,0.020000457763671875,-1.3999996185302734,-2.107499122619629,-0.5349998474121094,0.8766670227050781,0,-0.0058693258528023096,4.952262881120405,46.86999893188477,-1.189656873384496,46.72000122070313,3.3332538622925805,46.43999862670898,-0.0058693258528023096
12267,2021-04-20,46.93000030517578,47.25666809082031,46.27333450317383,46.47333145141602,24452100.0,0.007730311632180964,-1.295730933477016,-2.3620883565832984,78.0244276050227,78.33155300353891,-0.3176417162883851,-1.185190307849382,-1.4329843825440634,0.633661059679973,11.858376362725284,0.9833335876464844,1.374074073806696,0.952833747863771,-0.7676399843339183,2.6733074800614602,0.09259688176492631,1.8130706139626156,-0.7564728530883755,70.74622174851739,4.082981356151038,0.860236866098845,4,-0.23166656494140625,-1.6516666412353516,-2.3816661834716797,-0.8950004577636719,0.45999908447265625,1,0.00795510280987033,-1.4615520049297945,46.56999969482422,4.952262881120405,46.86999893188477,-1.189656873384496,46.72000122070313,0.00795510280987033
12268,2021-04-21,47.06666564941406,47.23333358764648,46.84333419799805,46.92333221435547,17335200.0,0.0029121104485312355,-1.57145731676639,0.3138673327040554,78.7781180889206,77.79203428901396,-0.4259411106471589,-1.1923943087713127,-1.64316964380221,0.4479658639704809,11.962423347507116,0.3899993896484304,1.3262725339688402,0.9684991836547852,-0.6975141966820502,2.6345125639916205,0.1354924934863675,1.8015058738232028,-0.8498125717773419,80.677722820289,12.95638876069171,0.8330066901684184,4,-0.3683319091796875,-1.7883319854736328,-2.499164581298828,-1.0316658020019531,0.16333389282226562,2,0.005099185913327808,-1.295730933477016,46.93000030517578,-1.4615520049297945,46.56999969482422,4.952262881120405,46.86999893188477,0.005099185913327808
12269,2021-04-22,46.55666732788086,47.1500015258789,46.47333145141602,47.02666854858398,19705200.0,-0.010835658623706945,-1.1256440982624354,-3.279075956778574,69.01408753398287,76.4041946821044,0.09159983094856727,-0.5377473121723781,-1.222730056529386,0.9029694517764426,11.889031450578779,0.6766700744628764,1.2327224433800836,0.34916744232177876,-1.1139717101904694,1.812306594834027,-0.38240213393434885,1.0807370185779064,-0.298221649716794,28.813500145475707,-39.11516880315437,0.7315695762561246,4,0.14166641235351562,-1.2783336639404297,-1.989166259765625,-0.52166748046875,0.7866668701171875,3,0.019689212655181088,-1.57145731676639,47.06666564941406,-1.295730933477016,46.93000030517578,-1.4615520049297945,46.56999969482422,0.019689212655181088
12270,2021-04-23,46.63333129882813,46.77999877929688,46.34333419799805,46.36666870117188,22971000.0,0.0016466808160333635,-1.7872361148310567,-0.5673657554704326,53.32389099767729,73.3761753034614,0.02369822360501672,-0.4846287996491654,-1.3716401813153354,0.772422392889986,11.664911186961765,0.43666458129883523,1.1276700776623798,0.32766475677490803,-0.9532373815766562,1.6085668951264722,-0.31278631240087407,0.9681158259506901,-0.33495672415781996,36.60983415769638,-27.72806457655045,0.6404510691757835,4,0.0650024414062429,-1.3549976348877024,-2.0266637802124094,-0.5983314514160227,0.586669921875,4,0.013223775441223218,-1.1256440982624354,46.55666732788086,-1.57145731676639,47.06666564941406,-1.295730933477016,46.93000030517578,0.013223775441223218
12271,2021-04-26,45.97000122070313,46.66666793823242,45.88000106811523,46.63666534423828,22846200.0,-0.014224376849133025,1.165130294185602,-2.5000286106660297,36.94871420640655,69.18609844570804,0.6573976444678848,0.26528600217639564,-0.7885718289910102,1.3711314706265014,11.482008662852431,0.7866668701171946,0.9580127361650597,-0.38199882507323224,-1.53087640576706,0.7668787556205956,-0.9564376154201497,0.19243996527368523,1.2866668701171804,6.5375396594493,-52.808843766723825,0.5744387903469143,4,0.5983333587646413,-0.6916675567627024,-1.275000572204597,0.06499862670897727,1.14666748046875,0,0.027916745499868778,-1.7872361148310567,46.63333129882813,-1.1256440982624354,46.55666732788086,-1.57145731676639,47.06666564941406,0.027916745499868778
12272,2021-04-27,46.12666702270508,46.31666564941406,45.849998474121094,46.0,16151400.0,0.003408000823184487,-1.187484912694794,-0.19000125885490182,41.70560482151293,64.89206908278894,0.5017641704880873,0.16180867594633241,-1.0301693237821397,1.15089797232703,12.089276109937014,0.46666717529296875,0.8173360718084268,-0.25383300781250284,-1.3465451729055218,0.8388791572805161,-0.8001890903590123,0.2925230747340066,1.1024677276611357,20.000110304357403,-35.11913236130425,0.5463560825465086,4,0.426666259765625,-0.6666660308837891,-1.3891658782958984,-0.09166717529296875,1.073333740234375,1,0.02861684530934072,1.165130294185602,45.97000122070313,-1.7872361148310567,46.63333129882813,-1.1256440982624354,46.55666732788086,0.02861684530934072
12273,2021-04-28,45.96333312988281,46.1966667175293,45.95666885375977,46.11666870117188,14286600.0,-0.0035409862312806295,-1.8800183108264363,-1.2105405812378216,39.84371607313014,60.404040801163134,0.6597524640405226,0.4022077782664084,-0.9682039203122343,1.260352525110747,12.592250092207353,0.23999786376952414,0.677916318888002,-0.4530002593994169,-1.4300379227384354,0.5240374039396016,-0.9415190910689262,0.03551857227009236,1.2106361694335988,8.718029977581418,-41.99499318650694,0.4885188316695076,4,0.5900001525878906,-0.3966655731201172,-1.213332176208496,0.07166671752929688,1.3199996948242188,2,0.031039225456825914,-1.187484912694794,46.12666702270508,1.165130294185602,45.97000122070313,-1.7872361148310567,46.63333129882813,0.031039225456825914
12274,2021-04-29,46.54333114624024,46.66666793823242,45.96666717529297,45.96666717529297,19596000.0,0.012618710978128389,-1.427759659718593,-3.7607970942381046,49.294403892944146,57.12096605533216,0.05817618349765752,-0.08224629122682359,-1.6614695654000613,0.6357941285244593,13.538808121872407,0.7033348083496094,0.5996948179416961,0.06366462707520526,-0.7534462142563996,0.8807754684068101,-0.3448907935905936,0.4722200477410041,0.5776793200683557,74.55187576396484,25.528197340932053,0.40855542066580103,4,0.010002136230461645,-0.7699966430664134,-1.674163818359382,-0.5083312988281321,0.42333602905272727,3,0.014753314365028025,-1.8800183108264363,45.96333312988281,-1.187484912694794,46.12666702270508,1.165130294185602,45.97000122070313,0.014753314365028025
12275,2021-04-30,46.63666534423828,46.66333389282226,46.36999893188477,46.56999969482422,19680000.0,0.002005318392548583,3.8888041197790946,0.11560571281148771,50.50505475104563,55.270890885626976,-0.08016759790100991,-0.06635796725606014,-1.766805574796166,0.5000656447133096,14.550067270052777,0.2933349609374858,0.5064265501708363,0.08549900054931925,-0.47143134190805824,0.6424293430066967,-0.1929661706793695,0.363964171778008,0.4335046423828146,96.32622556461219,45.37362148579667,0.27846517122868963,4,-0.08333206176757812,-0.8633308410644531,-1.7674980163574219,-0.6016654968261719,-0.02666473388671875,4,0.015152645424874267,-1.427759659718593,46.54333114624024,-1.8800183108264363,45.96333312988281,-1.187484912694794,46.12666702270508,0.015152645424874267
12276,2021-05-03,47.37333297729492,47.58000183105469,46.56000137329102,46.56000137329102,27139500.0,0.015795889942368024,-1.5082031799634428,12.200160219729808,60.852391791314226,53.36288690632604,-0.7720925238746403,-0.7719852813426087,-2.514469675725067,-0.2708850807053125,14.77221150251506,1.0200004577636648,0.40844914393736786,0.7773332595825195,0.11186608709684975,1.4428004320681893,0.4445996733396882,1.1100668458253509,-1.5233345031738281,88.05384666269762,32.71075989102969,0.33273358624283444,5,-0.6583328247070312,-1.3466663360595703,-3.0708322525024414,-1.3383331298828125,-1.0133323669433594,0,-0.0032366681201273506,3.8888041197790946,46.63666534423828,-1.427759659718593,46.54333114624024,-1.8800183108264363,45.96333312988281,-0.0032366681201273506
12277,2021-05-04,46.90666580200195,47.34333419799805,46.70000076293945,47.18000030517578,19084200.0,-0.009850841094854679,1.1444366031521995,-0.33606772665447504,54.99288212073626,50.720082909861105,-0.345406636234614,-0.3046615847321448,-2.0574635056979247,0.15130531273436532,14.73683721885337,0.6733322143554688,0.2976164435285966,0.30033283233642294,-0.37822334777843025,0.9788890124512761,-0.03894525772100366,0.6396109223938495,-1.0220672607421903,58.521385416886794,0.37791119974612286,0.3392780900574282,5,-0.1916656494140625,-0.6833305358886719,-2.673333168029785,-0.8716659545898438,-0.279998779296875,1,0.004477037444025056,-1.5082031799634428,47.37333297729492,3.8888041197790946,46.63666534423828,-1.427759659718593,46.54333114624024,0.004477037444025056
12278,2021-05-05,46.86666870117188,47.06666564941406,46.75,46.9033317565918,18351000.0,-0.0008526954569506584,-1.3456675002472485,0.13413255551055975,51.654149830317124,48.791200942787135,-0.3763385607147782,-0.2568296616979282,-2.003935253216511,0.15242192690228507,14.699551264946814,0.3166656494140625,0.25546705986161555,0.24700222015381712,-0.44143793009168064,0.9354423703993149,-0.09721785496893176,0.591222295276566,-0.9481620941162205,55.78517281983181,0.9811823029850402,0.34422007512275016,5,-0.15166854858399148,-0.583333969116218,-2.572502136230476,-0.9750022888183665,0.04999923706053977,2,0.007112348093117893,1.1444366031521995,46.90666580200195,-1.5082031799634428,47.37333297729492,3.8888041197790946,46.63666534423828,0.007112348093117893
12279,2021-05-06,47.01666641235352,47.11999893188477,46.48333358764648,46.66666793823242,16302000.0,0.0032005200142994905,1.2874333566328064,-9.54635313703253,51.654149830317124,48.60567414641379,-0.5076033145497192,-0.3917328073412065,-2.1140939196856223,-0.029432235408442864,14.337800818460988,0.6366653442382955,0.1452800983513498,0.37466659545899006,-0.33562294375943935,1.0849561346774195,0.0195218258497718,0.7298113650682083,-1.06492990081788,53.443465376188456,2.50546364298107,0.35514476960921626,5,-0.3016662597656321,-0.7333316802978587,-2.736665725708015,-1.3033332824707102,-0.16333389282227273,3,0.005671742228909649,-1.3456675002472485,46.86666870117188,1.1444366031521995,46.90666580200195,-1.5082031799634428,47.37333297729492,0.005671742228909649
12280,2021-05-07,46.73333358764648,47.2400016784668,46.43999862670898,47.209999084472656,23408400.0,-0.006026221047279567,1.9813555105377525,-1.3619073569482216,51.84906879346061,50.26126910053091,-0.23310709009394515,-0.10263600784600158,-1.7798531398116424,0.2202860385180685,14.515517800821742,0.8000030517578196,0.004234105894894924,0.08433380126952272,-0.6266953807501565,0.795362983289202,-0.27118078974032045,0.4398483922793659,-0.7490317697204532,25.731064598704855,-24.18393463675489,0.35551459100984084,5,-0.018333435058586645,-0.38833236694335227,-2.4533329010009695,-1.04333305358886,-0.0666656494140554,4,0.004992872747005883,1.2874333566328064,47.01666641235352,-1.3456675002472485,46.86666870117188,1.1444366031521995,46.90666580200195,0.004992872747005883
12281,2021-05-10,46.93999862670898,47.36000061035156,46.77000045776367,46.81666564941406,26307600.0,0.004422219071423816,-4.446238357659736,-0.2587411468128339,50.11725988566593,51.195897440992354,-0.3215193332223194,-0.2977909587721257,-1.9103448326492938,-0.011947836656354127,14.647495163674362,0.6266670227050852,-0.07184929949439578,0.27399883270263103,-0.4482667628959973,0.9962644283012594,-0.08713396509668314,0.6351316305019452,-0.9237828085203788,54.34770890605457,6.775759029709711,0.3611327977993131,5,-0.1716632843017507,-0.4499969482421804,-2.5691642761230398,-1.24999809265136,-1.2233314514160085,0,-0.0070302093313152625,1.9813555105377525,46.73333358764648,1.2874333566328064,47.01666641235352,-1.3456675002472485,46.86666870117188,-0.0070302093313152625
12282,2021-05-11,46.51666641235352,46.95666885375977,46.106666564941406,46.95666885375977,26464200.0,-0.009018581737123776,2.8636253294493317,-3.5675976616871314,43.956031057613934,51.65282132815722,0.18210205492145093,0.13730635630759735,-1.4297695700619144,0.3834668301110753,14.59005386918511,0.8500022888183665,-0.09188112592450182,-0.15233325958251243,-0.871429488595794,0.5667629694307692,-0.5118813740891568,0.20721485492413194,-0.4691748739076047,32.71273519725886,-10.230726037396273,0.3595481145066409,5,0.2566680908203054,0.1983337402343679,-1.664165496826179,-0.8266658782959055,-0.6100006103515696,1,-0.003367949900218048,-4.446238357659736,46.93999862670898,1.9813555105377525,46.73333358764648,1.2874333566328064,47.01666641235352,-0.003367949900218048
12283,2021-05-12,45.313331604003906,46.32666778564453,45.3033332824707,46.290000915527344,25998300.0,-0.025868896057221424,-1.0535155203429403,2.219690664447219,38.14362261323167,50.413845630411394,1.4343779696912904,1.3195608546833668,-0.16845435062698755,1.5524017393727334,14.804423487382396,1.2133331298828196,-0.03535742230658201,-1.2993347167968778,-2.2372099850106366,-0.36145944858311907,-1.7682723509037572,-0.8303970826899985,2.2666702270507812,0.48614189556388565,-42.41696294071419,0.468937634106879,5,1.128335952758789,1.128335952758789,-0.2258310317993164,0.37666893005371094,-0.2566642761230469,2,0.028983422145572924,2.8636253294493317,46.51666641235352,-4.446238357659736,46.93999862670898,1.9813555105377525,46.73333358764648,0.028983422145572924
12284,2021-05-13,46.08000183105469,46.32666778564453,45.253334045410156,45.40999984741211,21475200.0,0.016919308289903734,-1.1830511104645525,-0.6860069992344587,45.337106030271514,49.83962910588093,0.6650052038361238,0.5296399967100172,-0.8399601024531336,0.7518745012242292,14.62249124860312,1.073333740234375,0.015757783337157605,-0.500664520263669,-1.4663797780596965,0.4650507375323585,-0.9835221491616792,-0.017806891365658828,1.4544666290283175,39.24056133997284,-4.2744197491437745,0.4828576288980132,5,0.3366661071777344,0.3366661071777344,-0.9925012588500977,-0.3900012969970703,-0.6133346557617188,3,0.01815681584052986,-1.0535155203429403,45.313331604003906,2.8636253294493317,46.51666641235352,-4.446238357659736,46.93999862670898,0.01815681584052986
12285,2021-05-14,46.50666809082031,46.746665954589844,46.143333435058594,46.27000045776367,16091700.0,0.009259250061012025,-1.462573276969428,0.35323422741221955,54.71036183175226,49.15718133259627,0.2435740207513959,0.07837666829045986,-1.1638971292716747,0.29428689603737723,13.995482444845758,0.6666641235351562,0.10364375980132934,-0.05583171844482138,-1.0122549061374144,0.9005914692477717,-0.5340433122911179,0.42237987540147515,0.9365549926757808,59.49370755998189,10.83448258218521,0.47821159384629536,5,-0.20000076293945312,-0.09000015258789062,-1.345001220703125,-0.8166675567626953,-0.8300018310546946,4,0.007454080090922854,-1.1830511104645525,46.08000183105469,-1.0535155203429403,45.313331604003906,2.8636253294493317,46.51666641235352,0.007454080090922854
12286,2021-05-17,46.29666519165039,46.79999923706055,46.25666809082031,46.66666793823242,19675800.0,-0.004515543851901338,-1.414821470957241,-1.5633855031350237,51.47824494735054,48.766666091108966,0.3182588045902932,0.2812731031853204,-0.8685733767541706,0.4717269640783428,13.377241776561144,0.5433311462402344,0.11279151602960269,-0.25216789245605753,-1.2159233156122298,0.7115875307001147,-0.7340456040341437,0.2297098191220286,1.0589623303222666,61.25226474125376,8.597401682363959,0.48187771157808756,5,0.01000213623046875,0.12000274658203125,-1.0366640090942383,-0.6066646575927734,-0.9766654968261719,0,0.007991995644834438,-1.462573276969428,46.50666809082031,-1.1830511104645525,46.08000183105469,-1.0535155203429403,45.313331604003906,0.007991995644834438
12287,2021-05-18,47.3033332824707,48.19333267211914,47.06999969482422,47.83666610717773,58183800.0,0.02174385750362573,-1.2466659545898438,1.4414293667649354,60.161779399827466,49.71195826549901,-0.6998180989589855,-0.7336040097866174,-1.763138886467459,-0.552560196142629,12.843595766470944,1.89666748046875,0.13548673968257674,0.7358335494995103,-0.2724406062753033,1.744107705274324,0.2316964716121035,1.239970627386917,-2.049999237060547,69.72789777644566,11.03963480054557,0.5041370778874055,5,-0.5799999237060547,-0.5799999237060547,-1.974165916442871,-1.613332748413086,-1.6666679382324219,1,-0.03354237422768913,-1.414821470957241,46.29666519165039,-1.462573276969428,46.50666809082031,-1.1830511104645525,46.08000183105469,-0.03354237422768913
12288,2021-05-19,47.30666732788086,47.90666580200195,46.83333206176758,46.9033317565918,34874700.0,7.048225101269345e-05,-2.9509099078858685,-0.7562549173878936,56.34351022105783,50.23299830891463,-0.7087023154664678,-0.7568393722778595,-1.662873711893596,-0.5684569037080962,12.152584252974147,1.073333740234375,0.04662446103819207,0.7271675109863267,-0.31137922198230683,1.7657142439549602,0.20789414450200638,1.246440877470647,-1.9945333099365214,69.8413007345242,12.616065359881098,0.5192733664843172,5,-0.5833339691162109,-0.5833339691162109,-1.8891668319702148,-1.676666259765625,-1.1300010681152415,2,-0.0295941693836842,-1.2466659545898438,47.3033332824707,-1.414821470957241,46.29666519165039,-1.462573276969428,46.50666809082031,-0.0295941693836842
12289,2021-05-20,47.47333145141602,47.62333297729492,46.9000015258789,47.16666793823242,30540900.0,0.0035230578045166716,1.384609580341334,0.7603185412174353,56.8691796897756,50.79078840850519,-0.8982352752011593,-0.8973139313799194,-1.7572202765786074,-0.7483323043886898,12.11991807480996,0.7233314514160227,0.02077813458041078,0.8479984283447308,-0.2645758048930702,1.9605726615825319,0.29171131172582676,1.404285544963635,-2.1035734603881906,64.87797616278563,12.07831158363038,0.5562871166189007,5,-0.7499980926513743,-0.7499980926513743,-1.9824972152710032,-1.8433303833007884,-1.4399986267089915,3,-0.050905720109581276,-2.9509099078858685,47.30666732788086,-1.2466659545898438,47.3033332824707,-1.414821470957241,46.29666519165039,-0.050905720109581276
12290,2021-05-21,47.25,47.69333267211914,47.20000076293945,47.50666809082031,22927500.0,-0.004704355994998521,-1.766347943271514,-0.8369697723597268,48.894204689959366,50.654893386760016,-0.6637028048100788,-0.6592125995155129,-1.4621379524216707,-0.5487994202058246,12.347760756721426,0.4933319091796875,0.011767199411529816,0.5938335418701186,-0.553316942591934,1.7409840263321712,0.020258299639095867,1.1674087841011414,-1.8237705153503398,51.29085948964417,2.8287251138581766,0.5735752422310262,5,-0.5266666412353516,-0.5266666412353516,-1.6741657257080078,-1.6199989318847656,-1.4833335876464773,4,-0.037742493644593256,1.384609580341334,47.47333145141602,-2.9509099078858685,47.30666732788086,-1.2466659545898438,47.3033332824707,-0.037742493644593256
12291,2021-05-24,47.253334045410156,47.47333145141602,47.11999893188477,47.253334045410156,18945900.0,7.056180762243791e-05,-1.6499585157212524,-0.0,53.389847578648315,51.7030952224305,-0.6905329863078293,-0.5918156583123064,-1.413587664304842,-0.571257650460069,13.323012152564129,0.35333251953125,-0.009549597570511992,0.5330009460449219,-0.5959689476195891,1.6619708397094328,-0.031484000787330046,1.0974858928771738,-1.7717624970111032,30.88248493756241,-15.633587321297206,0.5644849468322547,5,-0.5300006866455078,-0.5300006866455078,-1.3733339309692383,-1.6233329772949219,-0.24666595458984375,0,-0.03336627599926323,-1.766347943271514,47.25,1.384609580341334,47.47333145141602,-2.9509099078858685,47.30666732788086,-0.03336627599926323
12292,2021-05-25,47.4466667175293,47.54666519165039,47.02333450317383,47.26666641235352,21505200.0,0.004091408067277369,1.754391952938342,100.0,55.50631054775908,53.63228277071133,-0.8248094357325115,-0.717998992277117,-1.5443048877204717,-0.7821458002107704,14.340446953063553,0.5233306884765625,-0.0062310890978807265,0.6603336334228516,-0.47681173092602336,1.7974789977717265,0.09176095124841765,1.2289063155972855,-1.9108599466558402,57.14295868755509,11.311945701539607,0.5685726821744366,5,-0.7233333587646484,-0.7233333587646484,-1.566666603088379,-1.8166656494140625,-1.0066680908203196,1,-0.044822264024700686,-1.6499585157212524,47.253334045410156,-1.766347943271514,47.25,1.384609580341334,47.47333145141602,-0.044822264024700686
12293,2021-05-26,47.38999938964844,47.62666702270508,47.253334045410156,47.46333312988281,19294200.0,-0.0011943373855580752,-1.1538580043135702,-0.40740897723902764,53.60824210140543,54.5512978897262,-0.4946008216456903,-0.5786361985129531,-1.4239597877331889,-0.7433819887881299,15.450273022642719,0.3733329772949219,-0.009686577779611127,0.5323329925537124,-0.5657551312556208,1.6304211163630455,-0.016711069350954233,1.081377054458379,-1.8010421007500668,61.76460688474648,16.198540202761116,0.5490440619046654,5,-0.2216663360595703,-0.6666660308837891,-1.4016656875610352,-1.7599983215332031,-0.6866645812988281,2,-0.036997975690903795,1.754391952938342,47.4466667175293,-1.6499585157212524,47.253334045410156,-1.766347943271514,47.25,-0.036997975690903795
12294,2021-05-27,47.22999954223633,47.893333435058594,47.22999954223633,47.78333282470703,56577000.0,-0.003376236536670185,-1.3975926040826456,7.545411985018727,54.91748172723351,54.57431121144634,-0.17245420446303683,-0.3842562262843714,-1.188900486330212,-0.6150651064846073,16.001286317175893,0.6633338928222656,0.05170470262957849,0.33799972534179545,-0.7616449926975406,1.4376444433811315,-0.21182263367786902,0.8878220843614599,-1.58895474567354,23.754631355096134,-23.31577782856409,0.5498223590196663,5,-0.0049991607666015625,-0.5066661834716797,-1.2416658401489258,-1.5999984741210938,-0.5833320617675781,3,-0.022302208187165995,-1.1538580043135702,47.38999938964844,1.754391952938342,47.4466667175293,-1.6499585157212524,47.253334045410156,-0.022302208187165995
12295,2021-05-28,47.34333419799805,47.48333358764648,47.21333312988281,47.31000137329102,21186300.0,0.0023996327939908024,-1.3823291820935084,-0.06024005018853893,54.06861213426288,54.86212978776994,-0.17279848134035092,-0.4658172208724949,-1.1999177599468922,-0.7555938508026259,16.570663207026488,0.27000045776366477,0.26147414726747087,0.41600093841552876,-0.6944589843454381,1.5264608611764956,-0.13922902296495465,0.9712308997960122,-1.6512436439241327,36.78161927520663,-8.981267261259312,0.5552299613804825,5,0.1699981689453125,-0.6200008392333984,-1.3550004959106445,-1.7133331298828125,-0.7733345031738281,4,-0.027670239020605614,-1.3975926040826456,47.22999954223633,-1.1538580043135702,47.38999938964844,1.754391952938342,47.4466667175293,-0.027670239020605614
12296,2021-06-01,47.22000122070313,47.599998474121094,47.09000015258789,47.4033317565918,20767500.0,-0.0026050758651495753,-1.3007477391431546,-5.500000000000959,57.55190178902759,54.57214338656995,0.10648112935859899,-0.3737213482013928,-0.9921815482798237,-0.6652915847019827,15.865574036762942,0.5099983215332031,0.38420390783053904,0.30033454895020384,-0.7992241324895062,1.3998932303899139,-0.24944479176965473,0.8501138896700624,-1.4778858242683128,22.605397584022917,-23.783442305044908,0.549779340719856,6,0.14999771118163352,-0.49666786193848367,-1.2316675186157298,-1.5900001525878977,-0.69000244140625,1,-0.030777949402347904,-1.3823291820935084,47.34333419799805,-1.3975926040826456,47.22999954223633,-1.1538580043135702,47.38999938964844,-0.030777949402347904
12297,2021-06-02,47.11666870117188,47.23666763305664,46.6966667175293,47.13000106811523,23298000.0,-0.0021883209839043127,3.764738551641731,0.07272311117577165,75.35147367969458,56.684139326418475,0.20176887747394545,-0.2675675934574926,-0.8106762493450006,-0.5958727490300149,14.861453802166574,0.5400009155273438,0.41377993020428505,0.1865018844604549,-0.9165393527572121,1.289543121678122,-0.3650187341483786,0.7380225030692884,-1.3255289592233765,35.09765730843957,-16.391282382429424,0.551520618608835,6,0.1783313751220632,-0.39333534240723367,-1.1933345794677805,-1.4866676330566477,-0.3500022888183594,2,-0.0023346432034324627,-1.3007477391431546,47.22000122070313,-1.3823291820935084,47.34333419799805,-1.3975926040826456,47.22999954223633,-0.0023346432034324627
12298,2021-06-03,47.20000076293945,47.28333282470703,46.91666793823242,47.13000106811523,18374400.0,0.0017686322922378928,2.0986137975499677,-5.250357653797259,69.48954299301539,58.086401915667345,0.11366842274021138,-0.34219115890373075,-0.830126668924386,-0.7128718117116932,13.828755465571316,0.3666648864746094,0.4913425845771684,0.2531673431396513,-0.8558908345335041,1.3622255208128067,-0.30136174569693,0.8076964319762325,-1.3608171623875336,42.0613390543164,-10.523492131795017,0.5545290888365788,6,0.09499931335449219,-0.4766674041748047,-1.193333625793457,-1.5699996948242188,-0.5166664123535156,3,-0.01610173991410646,3.764738551641731,47.11666870117188,-1.3007477391431546,47.22000122070313,-1.3823291820935084,47.34333419799805,-0.01610173991410646
12299,2021-06-04,47.28333282470703,47.43000030517578,47.08333206176758,47.1533317565918,13635900.0,0.0017655097546738219,-1.5679085604487206,1.8571662125338715,65.34911281859522,59.91472504107132,0.0006154924751555768,-0.4263817211608938,-0.8383724427485149,-0.8332408887722949,13.36789137681252,0.3466682434082031,0.42658833210195723,0.3231660842895536,-0.7957946507190883,1.4421268192981955,-0.23631428321476733,0.8826464517938746,-1.397066242723767,64.94470086949912,12.687121614615634,0.5594803675043223,6,0.011667251586914062,-0.5599994659423828,-1.223332405090332,-1.6533317565917969,-0.42333221435546875,4,-0.012266436854348695,2.0986137975499677,47.20000076293945,3.764738551641731,47.11666870117188,-1.3007477391431546,47.22000122070313,-0.012266436854348695
12300,2021-06-07,46.96666717529297,47.32333374023438,46.79666519165039,47.28333282470703,16630800.0,-0.0066971939264102165,1.6554662255731059,-2.435869597112591,62.70549852789051,60.9497973687649,0.3049304846545198,-0.09627508479292146,-0.45842342303792805,-0.5647712213508953,12.52624795778309,0.5266685485839915,0.38712042727697593,-0.00516624450683878,-1.1190229015544446,1.108690412540767,-0.5620945730306417,0.5517620840169641,-1.0342592715069898,29.889401738998238,-20.353403945065658,0.5569283285238028,6,0.32833290100097656,-0.2433338165283203,-0.8033332824707031,-1.3366661071777344,0.21666717529296875,0,-0.0068133362248142815,-1.5679085604487206,47.28333282470703,2.0986137975499677,47.20000076293945,3.764738551641731,47.11666870117188,-0.0068133362248142815
12301,2021-06-08,46.61000061035156,46.96666717529297,46.60333251953125,46.83666610717773,20120700.0,-0.007594036076910116,-2.02776762298339,0.7157880788319536,32.55029368787096,58.399128828777336,0.6266413618851914,0.24706858524707798,-0.05334869750532789,-0.25077394835663824,11.351702220452239,0.36333465576171875,0.31795533328331516,-0.34533290863036825,-1.4708904259276565,0.78022460866692,-0.9081116672790159,0.21744585001827943,-0.6323742111989219,0.8066227977074932,-45.03110764328325,0.5627787586486441,6,0.6383323669433594,0.11333274841308594,-0.4466667175292969,-0.9799995422363281,0.6100006103515696,1,-0.0008582045699107033,1.6554662255731059,46.96666717529297,-1.5679085604487206,47.28333282470703,2.0986137975499677,47.20000076293945,-0.0008582045699107033
12302,2021-06-09,46.36000061035156,46.66999816894531,46.34333419799805,46.4466667175293,17085300.0,-0.005363655797603228,-4.444447976602982,0.3823524461872585,28.805899021783134,55.64331293104152,0.7892897740549429,0.5109251830486485,0.22660362132880607,-0.04277542382787658,11.544969643166691,0.3266639709472656,0.3148182071914576,-0.5874996185302734,-1.7279929490463886,0.5529937119858417,-1.1577462837883274,-0.01725295327221943,-0.3380600857395919,1.5337197178994817,-39.56299354865238,0.5702466652580575,6,0.7583332061767578,0.36333274841308594,0.010832786560058594,-1.5233325958251953,0.8266677856445384,2,0.0036669147262125,-2.02776762298339,46.61000061035156,1.6554662255731059,46.96666717529297,-1.5679085604487206,47.28333282470703,0.0036669147262125
12303,2021-06-10,46.62666702270508,46.72999954223633,46.36000061035156,46.36000061035156,16378500.0,0.005752079569515178,-1.7749946355768542,-3.076940006162243,31.857151265065156,53.08105399080059,0.45031293327512856,0.36648531307258736,0.0035995665616823658,-0.33791788452519,11.61483535844924,0.3699989318847656,0.28609055742818157,-0.3864999771118178,-1.24790987172711,0.47490991750347433,-0.8172049244194639,0.04420497019582825,-0.5612986551429628,26.073586250232566,-11.518631710269602,0.4307049473076465,6,0.3449993133544922,0.09666633605957031,-0.1574993133544922,-1.789999008178711,0.4500007629394531,3,0.0030025605214345497,-4.444447976602982,46.36000061035156,-2.02776762298339,46.61000061035156,1.6554662255731059,46.96666717529297,0.0030025605214345497
12304,2021-06-11,46.91666793823242,46.95000076293945,46.61999893188477,46.74333190917969,25232400.0,0.0062196364021929185,1.7499960263847456,0.6500107288462914,43.05557542378939,51.85738324519243,0.12425899171385879,0.15007351771851773,-0.23943615343268476,-0.6483446027493542,11.542159809845764,0.3300018310546804,0.2314762370378176,-0.13833236694335938,-0.8821691641284346,0.6055044302417159,-0.5102507655359005,0.2335860316491818,-0.8087402845791658,58.50347020836778,21.708636409233186,0.37191839859253817,6,0.05499839782714844,-0.19333457946777344,-0.41750049591064453,-2.0799999237060547,0.3733329772949219,4,-0.004973362301723516,-1.7749946355768542,46.62666702270508,-4.444447976602982,46.36000061035156,-2.02776762298339,46.61000061035156,-0.004973362301723516
12305,2021-06-14,46.85333251953125,46.97666549682617,46.67666625976562,46.97666549682617,15140700.0,-0.0013499556018035097,3.8648665367605,-0.7115253416668501,41.869884659638885,50.11493689748257,0.12379665315526012,0.2537201562248441,-0.12664653706612228,-0.6172941325836803,12.151344252371755,0.299999237060554,0.1876774554155176,-0.21900100708008097,-0.9241901158984618,0.48618810173829985,-0.5715955614892678,0.1335935473291059,-0.7036967655086741,80.52630944923625,41.20799496895108,0.35259455440918913,6,0.03333473205566406,-0.12999916076660156,-0.35416507720947266,-2.016664505004883,0.20333480834960938,0,0.00014231838935963026,1.7499960263847456,46.91666793823242,-1.7749946355768542,46.62666702270508,-4.444447976602982,46.36000061035156,0.00014231838935963026
12306,2021-06-15,46.66666793823242,46.97000122070313,46.5533332824707,46.9466667175293,19327200.0,-0.003984019305798947,1.5510194548893457,2.2702669264792306,34.103270587723,45.53180322059684,0.25000757157164344,0.49489944131914854,0.06738077000417775,-0.4608149162182542,12.825055096031242,0.416667938232429,0.1394051286258602,-0.4241657257080078,-1.0596421037179695,0.2113106523019539,-0.7419039147129851,-0.10642753670303051,-0.47615824584791255,51.05285982749482,13.411361765028033,0.31773818900498024,6,0.2199993133544922,0.05666542053222656,-0.13666725158691406,-1.8299999237060547,0.42333221435546875,1,0.011071422820188692,3.8648665367605,46.85333251953125,1.7499960263847456,46.91666793823242,-1.7749946355768542,46.62666702270508,0.011071422820188692
12307,2021-06-16,45.71666717529297,46.68000030517578,45.65666580200195,46.61666870117188,28794900.0,-0.020357158651156837,-1.006529836791479,3.214305177111742,24.9999999999999,40.58852066581734,1.0957651187989228,1.3912673740609947,1.0066571056171512,0.44529266103643295,12.292148070922453,1.0233345031738281,0.05900023958936629,-1.2948331832885742,-2.169686020495625,-0.41998034608152324,-1.7322596018921033,-0.8574067646850452,2.476665496826172,4.545559633557784,-28.803418965108524,0.437426418603526,6,0.8266658782958984,1.0066661834716797,0.912501335144043,-0.8799991607666016,1.7599983215332031,2,0.03288371918376898,1.5510194548893457,46.66666793823242,3.8648665367605,46.85333251953125,1.7499960263847456,46.91666793823242,0.03288371918376898
12308,2021-06-17,45.90666580200195,46.11666870117188,45.56999969482422,45.66666793823242,19341900.0,0.004156003454505175,-1.523081798654915,-0.2666638409697771,30.40471230450119,36.70580949758468,0.78563122632427,1.1499657243252628,0.8111446036612406,0.2127520048639866,12.140872251209704,0.5466690063476634,-0.03485408605446594,-1.034834480285646,-2.0264871365994566,-0.04318182397183534,-1.5306608084425477,-0.5390081521287442,2.2359335327148457,23.933624226777564,-10.189902788545371,0.49582632815690514,6,0.5400009155273438,0.8166675567626953,0.8375015258789062,-1.069997787475586,1.6366653442382884,3,0.027882717501525267,-1.006529836791479,45.71666717529297,1.5510194548893457,46.66666793823242,3.8648665367605,46.85333251953125,0.027882717501525267
12309,2021-06-18,45.05666732788086,45.46333312988281,44.79999923706055,45.14666748046875,44812800.0,-0.018515796328733236,-1.1988859453341847,-0.3750039736783546,22.20416884605531,32.20566175515855,1.4377565624226776,1.907425459253119,1.6466055601194824,1.007861566464186,12.3130979901965,1.1066665649414062,-0.2207848919091191,-1.7639997482299776,-3.032962756727322,-0.4950367397326332,-2.3984812524786463,-1.129518243981309,2.983028021240237,11.79179810725552,-21.086886775667065,0.6344815042486711,6,0.8316650390625,1.4399986267089844,1.385000228881836,-0.2199993133544922,2.4899978637695312,4,0.04483244273403475,-1.523081798654915,45.90666580200195,-1.006529836791479,45.71666717529297,1.5510194548893457,46.66666793823242,0.04483244273403475
12310,2021-06-21,45.46666717529297,45.58333206176758,45.11666870117188,45.22000122070313,20775000.0,0.009099648769592905,-1.0588195694980052,-2.7407281820878286,30.075721845761052,31.93070932825745,0.8857518588231201,1.4303050391029544,1.2257804410985642,0.5643328077831242,12.32499505494723,0.5266647338867188,-0.37431647380287814,-1.2648332595825167,-2.6518971012533115,0.12223058208827808,-1.958365180417914,-0.5713013387471193,2.3786464071044975,30.721996719714834,-3.313418274315641,0.6935319208353959,6,0.4216651916503906,1.029998779296875,0.9500007629394531,-0.6299991607666016,1.8866653442382812,0,0.0401026477970039,-1.1988859453341847,45.05666732788086,-1.523081798654915,45.90666580200195,-1.006529836791479,45.71666717529297,0.0401026477970039
12311,2021-06-22,45.67666625976562,45.90666580200195,45.40999984741211,45.40999984741211,19107000.0,0.004618748140544637,-2.7249982118589515,1.0810831709504833,34.02361955452605,32.510456054117775,0.5916552259809436,1.1553657824241625,1.006958256668156,0.32216454931425886,12.24601790699629,0.49666595458984375,-0.5210013234766322,-0.9760007858276438,-2.41638192937166,0.4643803577163723,-1.696191357599652,-0.25581021405563575,1.9859284619116337,46.63119811862447,12.204280283430087,0.720190571772007,6,0.21166610717774148,0.8199996948242259,0.6850013732910227,-0.8399982452392507,1.7366676330566406,1,0.030212385909845096,-1.0588195694980052,45.46666717529297,-1.1988859453341847,45.05666732788086,-1.523081798654915,45.90666580200195,0.030212385909845096
12312,2021-06-23,45.31999969482422,45.66333389282226,45.31000137329102,45.5,19390500.0,-0.007808506928089209,-2.5333791103991325,-0.6750017881410666,30.33469614467768,32.341294374074714,0.8775693222954857,1.417199264053437,1.3550959607899884,0.6616123131208269,12.376972884997759,0.36666488647459516,-0.6588549101813896,-1.2263339996337876,-2.7324091282005156,0.27974112893294034,-1.979371563917148,-0.4732964353504272,2.170839297776034,39.49362174314855,5.783214343317425,0.7530375642833622,6,0.5683326721191406,1.176666259765625,1.0416679382324219,-0.48333168029785156,2.196666717529304,2,0.039055614953276585,-2.7249982118589515,45.67666625976562,-1.0588195694980052,45.46666717529297,-1.1988859453341847,45.05666732788086,0.039055614953276585
12313,2021-06-24,45.63666534423828,45.746665954589844,45.36666870117188,45.38999938964844,23444100.0,0.006987326821412676,-1.5909433765964305,-1.3703640910439536,33.57710388110304,31.28813086933179,0.4533815830898362,1.0144548528358044,1.0339426998994412,0.3358878034557904,12.347914375079078,0.426666259765625,-0.6868324053045498,-0.8220016479492216,-2.325419619010674,0.6814163231122308,-1.5737106334799478,-0.07029266241849541,1.6927232630295919,75.60236603172633,43.949164331334494,0.7517089855307266,6,0.2516670227050781,0.7166671752929688,1.0866680145263672,-0.41499900817871094,1.7700004577636719,3,0.04031846189261934,-2.5333791103991325,45.31999969482422,-2.7249982118589515,45.67666625976562,-1.0588195694980052,45.46666717529297,0.04031846189261934
12314,2021-06-25,46.17666625976562,46.28666687011719,45.63999938964844,45.709999084472656,28640700.0,0.01183261115714962,-1.1318711722021706,1.8918994154217026,42.457020892217045,31.353368228507144,-0.2264400780983422,0.4126515911906381,0.4866098043534848,-0.21810743504186547,11.605206995552205,0.6500015258789062,-0.6703899795689594,-0.2293340682983498,-1.692233607227699,1.2335654706309995,-0.9607838377630245,0.5021157011663249,1.000958985289813,90.59822371767217,56.296171523687065,0.7314497694646744,6,-0.29166603088378196,0.17000007629395242,0.5466670989990305,-0.7783336639404226,1.7633323669433594,4,0.029596439006369213,-1.5909433765964305,45.63666534423828,-2.5333791103991325,45.31999969482422,-2.7249982118589515,45.67666625976562,0.029596439006369213
12315,2021-06-28,46.03333282470703,46.21333312988281,45.53333282470703,46.01333236694336,15549000.0,-0.003104023020030655,2.578938914822065,0.042858077067700555,44.26010528266235,32.48190541683373,-0.2365294795038082,0.4772814287007989,0.6159589284321001,-0.09203249929129242,10.911145258579594,0.6800003051757812,-0.6861575257820931,-0.3071674346923814,-1.7094090719650197,1.095074202580257,-1.0082882533287005,0.39395338394393775,1.0016348598687088,74.06132946915737,34.05493988642989,0.7011208186363178,6,-0.2933330535888672,0.31333351135253906,0.6900005340576172,-0.5499992370605469,1.5800018310546875,0,0.032874707827609706,-1.1318711722021706,46.17666625976562,-1.5909433765964305,45.63666534423828,-2.5333791103991325,45.31999969482422,0.032874707827609706
12316,2021-06-29,45.76666641235352,46.15666580200195,45.74333190917969,45.96666717529297,35962500.0,-0.00579289823243867,-2.351313734283903,-9.999809269501839,44.1137446497705,34.6056548223638,-0.12399319112387985,0.663503167366585,0.8749253683311977,0.1485707911725882,10.427134562121394,0.4133338928222656,-0.7691896863020844,-0.501167106628408,-1.8615069932591553,0.8591727800023392,-1.1813370499437852,0.17900283668696915,1.1342031653713036,46.75756853769363,1.8067922218666155,0.6801699433153742,6,-0.22333335876465554,0.5799999237060476,0.9566669464111257,-0.2583332061767649,2.729999542236321,1,0.034668596853483,2.578938914822065,46.03333282470703,-1.1318711722021706,46.17666625976562,-1.5909433765964305,45.63666534423828,0.034668596853483
12317,2021-06-30,47.00666809082031,47.52666854858398,46.22999954223633,46.52000045776367,45511200.0,0.027093991668400985,-1.4312480107001844,-2.4333288828702537,53.15965462182157,37.133981746510514,-1.2982942693652078,-0.6167849039010207,-0.3701317827722477,-1.1202880283432535,10.82532023591185,1.7600021362304545,-0.8217184085136751,0.7443346023559556,-0.602376184812421,2.091045389524332,0.07097920877176733,1.4176899959401439,-2.2066688537597656,75.9259030325081,27.40637770447725,0.6733553935841877,6,-0.8433341979980469,-0.6600017547607422,-0.28333473205566406,-1.2600021362304688,1.4033317565917969,2,0.00865123648449706,-2.351313734283903,45.76666641235352,2.578938914822065,46.03333282470703,-1.1318711722021706,46.17666625976562,0.00865123648449706
12318,2021-07-01,46.43999862670898,47.08333206176758,46.33666610717773,46.8033332824707,26348700.0,-0.012055086802078563,-1.6198819450950595,-0.7465765772827536,46.21089632636814,39.80139591098972,-0.7241697847720943,-0.11591529179210625,0.18038742054125834,-0.5896298513746885,11.171429879013989,0.7466659545898509,-0.8564632012211177,0.21566524505614382,-1.0606952927462672,1.4920257828585548,-0.42251502384506523,0.8538455139573529,-1.585466003417963,45.48485190635739,-1.6985814856231372,0.6381802689012072,7,-0.11833000183104758,-0.09333229064940696,0.28333473205567117,-0.6933326721191335,2.086669921875,3,0.023184061530641786,-1.4312480107001844,47.00666809082031,-2.351313734283903,45.76666641235352,2.578938914822065,46.03333282470703,0.023184061530641786
12319,2021-07-02,46.70333480834961,47.02666854858398,46.45000076293945,46.45000076293945,26280600.0,0.0056704605819946075,-3.552627616322787,-0.6972471284883218,48.84439389531039,41.886803916495204,-0.8150761189366307,-0.44789520981604625,-0.07993073020067243,-0.892069529073332,11.302496226521288,0.586669921875,-0.7580951234808495,0.5080013275146484,-0.6910640732846147,1.7070667283139116,-0.09153137288497959,1.1075340279142765,-1.795359466552739,58.69568129582198,15.080111641694643,0.5995327003996307,7,-0.2849998474121094,-0.35666847229003906,0.24249839782714844,-0.9566688537597656,2.8566665649414134,4,0.01505954545940913,-1.6198819450950595,46.43999862670898,-1.4312480107001844,47.00666809082031,-2.351313734283903,45.76666641235352,0.01505954545940913
12320,2021-07-06,46.64666748046875,46.91666793823242,46.503334045410156,46.63333129882813,18279300.0,-0.0012133465011309186,-2.02442360296991,0.05264267429601171,49.84276380622551,43.64448661112848,-0.6408113494357792,-0.4389350865401198,-0.023313112509342204,-0.8661841058029154,11.988357662093991,0.4133338928222656,-0.6917113626208007,0.46733398437500284,-0.6964146264698456,1.6310825952198513,-0.1145403210474214,1.049208289797427,-1.6863182745361343,50.65423719387131,7.649812510270728,0.5818743054224258,7,-0.22833251953125,-0.4466686248779297,0.3274993896484375,-0.9000015258789062,3.3566665649414062,1,0.027726120987780156,-3.552627616322787,46.70333480834961,-1.6198819450950595,46.43999862670898,-1.4312480107001844,47.00666809082031,0.027726120987780156
12321,2021-07-07,46.56999969482422,47.063331604003906,46.45333480834961,46.58666610717773,25607400.0,-0.00164358548607213,-3.8800488288700694,-1.2497139588102018,57.77641351096925,46.6935663184942,-0.47393758847831435,-0.38516535062168344,0.07379743438286113,-0.8204711437189047,13.134212512360016,0.6099967956542969,-0.4942030161121238,0.3926662445068345,-0.7680995962226476,1.5534320852363166,-0.18771667585790652,0.9730491648715756,-1.5583241020385756,26.22104414646072,-20.7539048121864,0.5803829203647404,7,-0.12333106994628906,-0.37000083923339844,0.5483331680297852,-0.823333740234375,3.116668701171882,2,0.022403585307591456,-2.02442360296991,46.64666748046875,-3.552627616322787,46.70333480834961,-1.6198819450950595,46.43999862670898,0.022403585307591456
12322,2021-07-08,46.52999877929688,46.88333129882813,46.07333374023438,46.11333465576172,21267000.0,-0.0008589417176179115,-2.2617398116715477,-25.000228885339535,55.840088864934984,49.16723131669775,-0.27295206666973826,-0.3497051578806918,0.12914720271313485,-0.8143669503694966,13.679653960221808,0.80999755859375,-0.3482216785922816,0.3441654205322351,-0.8246939357191607,1.513024776783631,-0.24026425759345926,0.9285950986579294,-1.4680233273952723,45.21443544275144,-4.481963146675177,0.5844296781256978,7,1.9073486257070726e-06,-0.3666648864746165,0.5166673660278249,-0.7833328247070384,3.3133354187011648,3,0.042266650051321575,-3.8800488288700694,46.56999969482422,-2.02442360296991,46.64666748046875,-3.552627616322787,46.70333480834961,0.042266650051321575
12323,2021-07-09,46.76666641235352,46.9466667175293,46.643333435058594,46.8033332824707,15185400.0,0.005086345137879977,-1.1411799553006436,-0.08800102539686497,68.10157681013366,52.016626418688475,-0.37154419106140324,-0.6064390606349619,-0.08383947372237088,-1.0902328697358215,14.401798927027166,0.41666793823241477,-0.22133858705827691,0.5738330841064538,-0.6077497659838897,1.7554159341967974,-0.0169583409387144,1.164624509151622,-1.6553970985182644,70.0337543637924,14.900626710954107,0.5907914250451711,7,-0.23666572570801492,-0.6033325195312571,0.24250030517577414,-1.020000457763679,3.4833335876464773,4,0.03513899024935618,-2.2617398116715477,46.52999877929688,-3.8800488288700694,46.56999969482422,-2.02442360296991,46.64666748046875,0.03513899024935618
12324,2021-07-12,46.68333435058594,46.93000030517578,46.44333267211914,46.89666748046875,19515000.0,-0.001781868757392835,2.4762125340599455,5.81814398668444,63.83621878909777,54.191750141625754,-0.23331907422853249,-0.5707465308980346,0.003995538565206402,-1.055178069143352,15.253546627851122,0.4866676330566406,-0.030105897303450035,0.5021677017211914,-0.6536494512173263,1.6579848546597091,-0.07574087474807101,1.0800762781904538,-1.523757052055707,61.61635622413486,3.255124844039557,0.577908576469259,7,-0.04833412170410156,-0.5200004577636719,0.3258323669433594,-0.7550010681152344,3.5499992370605398,0,0.03948591555510661,-1.1411799553006436,46.76666641235352,-2.2617398116715477,46.52999877929688,-3.8800488288700694,46.56999969482422,0.03948591555510661
12325,2021-07-13,46.86000061035156,47.06000137329102,46.64666748046875,46.66333389282226,18947700.0,0.003784353928939277,-2.594214917154624,-0.9218761175881887,63.55995327952567,56.35243998937633,-0.3133420207847877,-0.7872503552685899,-0.1690309527325482,-1.2288088668825807,16.176036707397596,0.41333389282227273,0.14135531547831448,0.6785005569457994,-0.47813653746423057,1.8351376513558293,0.1001820097407844,1.2568191041508143,-1.6530814868202555,79.46147147447986,18.806133644337812,0.5783185472050143,7,-0.05999946594238281,-0.6966667175292969,0.14916610717773438,-0.8250007629394531,2.8400001525878906,1,0.05761845343089944,2.4762125340599455,46.68333435058594,-1.1411799553006436,46.76666641235352,-2.2617398116715477,46.52999877929688,0.05761845343089944
12326,2021-07-14,47.18333435058594,47.26666641235352,46.61000061035156,46.9033317565918,18812100.0,0.006899994366686979,1.9402943010136797,1.423741635146879,71.51651945315163,58.39209163730189,-0.4633104274511979,-1.1277103954641916,-0.5086413470777629,-1.5508154211625254,17.311638070754043,0.6566658020019602,0.23752726671997237,0.9760009765625028,-0.24741369017471015,2.199415643299716,0.36429364319389634,1.5877083099311093,-1.930020238553574,93.01686246303784,28.458465124627068,0.6117073333686067,7,-0.5133342742919851,-1.0200004577636719,-0.17416763305664062,-0.9416675567626953,2.85333251953125,2,0.05976685907508772,-2.594214917154624,46.86000061035156,2.4762125340599455,46.68333435058594,-1.1411799553006436,46.76666641235352,0.05976685907508772
12327,2021-07-15,47.22000122070313,47.54666519165039,47.02999877929688,47.33333206176758,17974800.0,0.0007771148567998765,-1.0945834138797919,-0.40474925409733026,69.54730494703719,60.98502592848733,-0.5213602094652359,-1.102502435461595,-0.54645000884301,-1.5824688583992383,17.182775530795812,0.5166664123535085,0.34061638690215545,0.9375011444091896,-0.34240621726809906,2.2174085060864783,0.2975474635705453,1.577454825247834,-1.9212200199397387,70.39297173203582,6.932833784977198,0.6399536808386439,7,-0.4100017547607493,-1.0466690063476634,-0.23416805267334695,-0.9783344268798899,3.263332366943345,3,0.05223776178581474,1.9402943010136797,47.18333435058594,-2.594214917154624,46.86000061035156,2.4762125340599455,46.68333435058594,0.05223776178581474
12328,2021-07-16,47.1866683959961,47.37666702270508,46.98333358764648,47.23333358764648,18095400.0,-0.0007059047828320564,1.360009613073823,0.41176074590181566,64.2521095615516,62.69699433584748,-0.4145703994673724,-1.0206894934697672,-0.513380424008993,-1.5324498153455792,16.891470316724615,0.39333343505860086,0.47509944413494054,0.8401681900024514,-0.487720690522103,2.1680570705270057,0.17622374974017418,1.5041126302647285,-1.797971835597231,67.37186756652164,7.041120618197738,0.6639444402622778,7,-0.37666893005371804,-1.013336181640632,-0.2658348083496165,-0.8533363342285227,2.9633331298827983,4,0.056301194644786,-1.0945834138797919,47.22000122070313,1.9402943010136797,47.18333435058594,-2.594214917154624,46.86000061035156,0.056301194644786
12329,2021-07-19,47.07666778564453,47.65999984741211,46.59000015258789,47.13666534423828,27383100.0,-0.0023311798457231747,-1.0709681706425676,1.2857026077008737,64.86228003060438,64.36582947188957,-0.2749581267150205,-0.7922133730165513,-0.40976231204741964,-1.3942046363052967,15.355148949256126,1.0699996948242188,0.45949638468962206,0.6291675567626953,-0.5883430980090552,1.8466782115344458,0.020412229376816526,1.237922884148574,-1.6016524799956002,45.48296933267735,-12.569351397667212,0.6087553273858755,7,-0.21000099182128906,-0.8466682434082031,-0.22916793823242188,-0.5466670989990234,2.556663513183601,0,0.06740774918064907,1.360009613073823,47.1866683959961,-1.0945834138797919,47.22000122070313,1.9402943010136797,47.18333435058594,0.06740774918064907
12330,2021-07-20,47.290000915527344,47.4900016784668,46.92666625976562,46.9900016784668,19020300.0,0.0045316106665447276,-1.6406136845210408,-5.000190742624619,72.03466987144446,65.95008017860903,-0.4329688334863846,-0.9085234972738334,-0.6179965227551705,-1.5710597580898948,13.988014471644664,0.563335418701179,0.5472438962748498,0.7513339996337862,-0.42944402713411733,1.9321120264016898,0.160944986249838,1.3417230130177344,-1.6838865373726222,65.42065070910607,5.694260221515805,0.5903890133839501,7,-0.42333412170410156,-1.0600013732910156,-0.4425010681152344,-0.7000007629394531,2.363330841064453,1,0.0622400637584406,-1.0709681706425676,47.07666778564453,1.360009613073823,47.1866683959961,-1.0945834138797919,47.22000122070313,0.0622400637584406
12331,2021-07-21,47.05666732788086,47.51333236694336,46.9033317565918,47.5,18591900.0,-0.004934099875854914,1.5957616044542924,-1.477779331917653,51.02038909778825,65.4145579822594,-0.13783660969134104,-0.59711726982637,-0.3888326951636998,-1.291430223026424,13.186253147639517,0.6100006103515625,0.5946474409846587,0.44900035858154297,-0.6798261120338225,1.5778268291969084,-0.11541287672613976,1.0134135938892257,-1.327319821570697,43.613767139404054,-13.482545530786389,0.564413235307681,7,-0.005001068115234375,-0.8266677856445312,-0.2516670227050781,-0.46666717529296875,2.0600013732910227,2,0.056173409320307455,-1.6406136845210408,47.290000915527344,-1.0709681706425676,47.07666778564453,1.360009613073823,47.1866683959961,0.056173409320307455
12332,2021-07-22,47.09000015258789,47.37333297729492,46.93333435058594,47.04333114624024,13013400.0,0.0007083549813413637,-2.3000400549324787,-0.10526859237459354,66.95651654711769,65.2873290641465,-0.09317814219957654,-0.5175838735294889,-0.4123865704848342,-1.2855207252414544,12.21257258685803,0.4399986267089844,0.642725789226283,0.3938331604003906,-0.5763102812500378,1.363976602050819,-0.09123856042482004,0.8789048812256013,-1.2448135058116137,46.72898529023794,-11.34716203126613,0.48507172082521294,7,-0.038333892822265625,-0.8600006103515625,-0.2849998474121094,-0.43833351135253906,1.75,3,0.06257521146700107,1.5957616044542924,47.05666732788086,-1.6406136845210408,47.290000915527344,-1.0709681706425676,47.07666778564453,0.06257521146700107
12333,2021-07-23,47.47666549682617,47.57333374023438,47.003334045410156,47.17333221435547,15947400.0,0.008211198619353377,1.2952864461324216,6.499673042342007,68.95417503468742,65.85599086921202,-0.41184909553608406,-0.8003684193306668,-0.7457852468947408,-1.6235906769290551,11.490906619268948,0.5699996948242259,0.6559912386784816,0.6884984970092773,-0.20450955484366773,1.5815065488622224,0.2419944710828048,1.1350025229357499,-1.522590058011744,82.86594365654881,23.8408850457647,0.4465040259264729,7,-0.3516654968261719,-1.2466659545898438,-0.8433322906494141,-0.7533321380615234,1.7566680908203054,4,0.06332938632813834,-2.3000400549324787,47.09000015258789,1.5957616044542924,47.05666732788086,-1.6406136845210408,47.290000915527344,0.06332938632813834
12334,2021-07-26,47.54333114624024,47.95333480834961,47.1533317565918,47.45333480834961,18517200.0,0.001404177161905551,-1.3188412206988058,0.29669127356416697,71.86985364582843,66.77931313213456,-0.38408601574266044,-0.800436028349516,-0.7820271787977475,-1.627367518907029,11.99287767628813,0.8000030517578125,0.6932815389410791,0.6868309020996151,-0.21823113654937032,1.5918929407486004,0.23429988277511882,1.1393619214241113,-1.4869002429099538,60.952145670150216,0.8323685778358225,0.45253101932449447,7,-0.2716636657714915,-1.1666641235351634,-0.9583311080932688,-0.819997787475593,1.8233375549316406,0,0.05482725582733594,1.2952864461324216,47.47666549682617,-2.3000400549324787,47.09000015258789,1.5957616044542924,47.05666732788086,0.05482725582733594
12335,2021-07-27,47.54666519165039,47.66666793823242,47.31999969482422,47.66666793823242,15395700.0,7.012645790194227e-05,4.777671816390107,-1.3334181078330585,74.70487541757433,67.1335749059593,-0.3126521404990683,-0.721577572585943,-0.7680263268667318,-1.5668355596920094,12.361297285674553,0.3466682434082031,0.6495167491142695,0.6144983291626005,-0.2530592172106836,1.4820558755358846,0.180719555975962,1.048277102349239,-1.3384819759185547,61.269672881577605,-3.0084356786069577,0.43377877318664165,7,-0.2749977111816406,-1.0116634368896484,-1.354166030883789,-1.0499992370605469,1.7133331298828125,1,0.04388669739017104,-1.3188412206988058,47.54333114624024,1.2952864461324216,47.47666549682617,-2.3000400549324787,47.09000015258789,0.04388669739017104
12336,2021-07-28,47.35333251953125,47.75,47.22000122070313,47.49333190917969,14071500.0,-0.004066166814010175,-1.6065813665529058,1.1666348782503655,69.32710802591814,67.10910858139052,-0.10355970357098698,-0.42507487862391713,-0.5524778350226427,-1.3185753529531539,12.662613894332853,0.5299987792968679,0.6403327081077137,0.34183235168457315,-0.34919742174746915,1.0328621251166155,-0.003682535031444445,0.6873472384005908,-1.0055371763899927,41.176272593656385,-24.459335852579493,0.34551488671602,7,-0.0816650390625,-0.7216644287109375,-1.1608333587646484,-0.8566665649414062,2.166667938232422,2,0.0485710110500015,4.777671816390107,47.54666519165039,-1.3188412206988058,47.54333114624024,1.2952864461324216,47.47666549682617,0.0485710110500015
12337,2021-07-29,47.41333389282226,47.61666870117188,47.34000015258789,47.54666519165039,11063100.0,0.001267099274718575,1.0243670974404246,0.9523705722071352,66.5529416819315,67.36475659476606,-0.14891255956403882,-0.4775310276663802,-0.6215610117963237,-1.3161428876471675,12.51963815965816,0.2766685485839915,0.6242796601896856,0.381500434875484,-0.33248148170795844,1.0954823514589265,0.024509476583759238,0.7384913931672088,-0.9370953924643359,43.1578440151456,-21.015876950757914,0.35699095829172217,7,-0.14166641235350852,-0.781665802001946,-1.220834732055657,-0.9166679382324148,2.3366661071777415,3,0.03592522753620342,-1.6065813665529058,47.35333251953125,4.777671816390107,47.54666519165039,-1.3188412206988058,47.54333114624024,0.03592522753620342
12338,2021-07-30,47.51666641235352,47.6533317565918,47.06666564941406,47.06666564941406,16332300.0,0.0021793978834065975,-1.6074005001483491,-3.375057221331986,71.11485278283071,68.059486900569,-0.22407614239048002,-0.5228745956385055,-0.7330693317122865,-1.3611824521639235,12.130360467881788,0.5866661071777344,0.544572317113321,0.430999565124516,-0.2569787380705719,1.1189778683196039,0.08701041352697558,0.7749887167220564,-0.9222602073562669,50.75182309032713,-13.17757954474218,0.3439891515975428,7,-0.0883331298828196,-0.8566646575927805,-1.3241672515869212,-1.020000457763679,1.573333740234368,4,0.027849885948445285,1.0243670974404246,47.41333389282226,-1.6065813665529058,47.35333251953125,4.777671816390107,47.54666519165039,0.027849885948445285
12339,2021-08-02,47.40666580200195,47.62333297729492,47.22333145141602,47.61000061035156,19958400.0,-0.0023149900583718797,2.478281060819602,-0.4518543635824114,64.33563215631175,67.20403826555423,-0.06966903883552789,-0.3767992100866877,-0.6380642106058616,-1.2104473983298334,11.720045725928557,0.40000152587889914,0.47474059433222493,0.28583240509033203,-0.39168178331798487,0.9633465934986489,-0.052924689113822865,0.6245894992944869,-0.7035453087365084,49.756045820958846,-11.704327638697364,0.33875709420415834,8,0.02166748046875,-0.6633319854736328,-1.2858333587646484,-0.9099998474121094,1.7466659545898438,0,0.03853187636679123,-1.6074005001483491,47.51666641235352,1.0243670974404246,47.41333389282226,-1.6065813665529058,47.35333251953125,0.03853187636679123
12340,2021-08-03,47.93999862670898,47.96666717529297,47.45333480834961,47.47999954223633,18915300.0,0.011250165260187961,-1.0000148625953065,-2.2622741684332617,67.87397431114584,69.0766588448162,-0.5599926057426643,-0.8519508599760499,-1.1733045833323743,-1.6992647550867375,11.529419434487068,0.5600013732910156,0.45547662440730363,0.7544986724853473,0.022819408081879544,1.486177936888815,0.3886590402836134,1.1203383046870812,-1.1368609882367977,97.0368329589277,37.93362395094891,0.36583963220173227,8,-0.48999786376952414,-1.1899986267089773,-1.8241653442382741,-1.4433326721191335,0.8666687011718821,1,0.029759493436198436,2.478281060819602,47.40666580200195,-1.6074005001483491,47.51666641235352,1.0243670974404246,47.41333389282226,0.029759493436198436
12341,2021-08-04,47.61333465576172,47.97999954223633,47.58000183105469,47.79333114624024,15301500.0,-0.006814017111073989,-2.243284205316961,-0.3912974972219212,58.17176315439075,68.1005751345132,-0.16322632728623176,-0.46706162910687965,-0.8524908364881298,-1.3401245332508154,11.131175436904922,0.3999977111816406,0.43621555517174926,0.3756679534912095,-0.3190805680366253,1.0704164750190444,0.028293692727288544,0.7230422142551305,-0.6938440636074574,59.854234102537326,2.0890876062967507,0.34737426076391753,8,-0.12166786193847656,-0.7516689300537109,-1.5700016021728516,-1.116668701171875,1.0166664123535085,2,0.034584086111099976,-1.0000148625953065,47.93999862670898,2.478281060819602,47.40666580200195,-1.6074005001483491,47.51666641235352,0.034584086111099976
12342,2021-08-05,48.496665954589844,48.51333236694336,47.996665954589844,48.07666778564453,27005400.0,0.018552183022140678,1.2794224069742002,-2.3333686552929036,70.11259039912649,68.2292879527842,-0.923113507662201,-1.2601070314093334,-1.7377612349284846,-2.181840849660041,11.763221352127651,0.8999977111816406,0.39432924674412106,1.160665893554686,0.3419885388183985,1.9793432482909736,0.7513272161865387,1.5700045709228334,-1.449914288425731,98.84794388703574,40.55069695080702,0.4093386773681455,8,-0.7066669464111328,-1.2033329010009766,-2.551666259765625,-2.0,-0.14333343505859375,3,0.02110113103717337,-2.243284205316961,47.61333465576172,-1.0000148625953065,47.93999862670898,2.478281060819602,47.40666580200195,0.02110113103717337
12343,2021-08-06,48.40999984741211,48.82333374023438,48.31666564941406,48.73666763305664,19263600.0,-0.0017870528926439144,1.026672363281221,-0.7777838328792007,70.61858406766424,68.09025799965485,-0.7712345349300378,-1.1004338609410595,-1.652254438288594,-2.053428355842165,12.492028894531831,0.5066680908203196,0.4638661870704084,0.991833114624022,0.08828310998696764,1.8953831192610764,0.5400581123054948,1.4436081169425492,-1.1579268831388987,74.16666865348486,13.65991087058886,0.45177500231852813,8,-0.4650001525878906,-0.9616661071777273,-2.1549997329711914,-1.9133338928222656,-0.3100013732910156,4,0.02768023459639668,1.2794224069742002,48.496665954589844,-2.243284205316961,47.61333465576172,-1.0000148625953065,47.93999862670898,0.02768023459639668
12344,2021-08-09,48.52666854858398,48.82666778564453,48.46666717529297,48.63666534423828,15811800.0,0.0024100124259369693,-2.1304463204683795,0.3367237312282722,69.71311889105225,67.53561838559685,-0.8199773488503936,-1.1298519714874615,-1.7635925895126192,-2.121340602033264,13.637038372804758,0.4166679382324219,0.5043099289174009,1.0163351058959904,0.05423039564183796,1.9784398161501429,0.5352827507689142,1.4973874610230666,-1.0231938601569794,78.15538969642543,17.5154829437963,0.4810523551270773,8,-0.5800018310546804,-1.0766677856445241,-2.1925010681152273,-2.0300025939941335,-0.34333419799803977,0,0.011608701377056496,1.026672363281221,48.40999984741211,1.2794224069742002,48.496665954589844,-2.243284205316961,47.61333465576172,0.011608701377056496
12345,2021-08-10,49.56000137329102,49.6500015258789,48.75,48.9900016784668,38262000.0,0.021294122502402812,1.4000040690104432,-5.181966360325722,81.79514560472575,68.92095589435324,-1.7183919282246123,-2.0559455194841405,-2.7831312158650476,-3.087331374693825,14.984975915112047,1.1233329772949219,0.5404833021488216,1.914667892456059,0.6323573441404307,3.1969784407716872,1.2735126182982484,2.5558231666138695,-1.8183519273648656,95.65216590065636,31.5012134863248,0.641155274157813,8,-1.2016677856445384,-1.698333740234382,-3.1775007247924876,-3.063335418701179,-1.2166671752929759,1,-0.008205601400939178,-2.1304463204683795,48.52666854858398,1.026672363281221,48.40999984741211,1.2794224069742002,48.496665954589844,-0.008205601400939178
12346,2021-08-11,50.003334045410156,50.52666854858398,49.72000122070313,49.83666610717773,41455800.0,0.008945372474465918,-3.033359718473803,0.29240004818568427,83.51232303977969,70.80533160078083,-1.9515131610622163,-2.400240112378711,-3.203257719966885,-3.469268107389624,16.343589614219056,0.9666671752929545,0.5829128916270463,2.217000579833986,0.5780262421348041,3.8559749175331675,1.397513410984395,3.0364877486835766,-1.8800141834934507,79.31486298013517,12.424778512151505,0.8194871688495896,8,-1.2066669464111328,-1.7033329010009766,-3.694167137145996,-3.5066680908203125,-1.7600021362304688,2,-0.023931738560523885,1.4000040690104432,49.56000137329102,-2.1304463204683795,48.52666854858398,1.026672363281221,48.40999984741211,-0.023931738560523885
12347,2021-08-12,49.6866683959961,50.06999969482422,49.60333251953125,49.66666793823242,18269100.0,-0.0063328907053773476,-5.363442482249213,0.12000183104075528,75.83794858803992,71.33012002358186,-1.4287064812914778,-1.9914031247267943,-2.863255898523235,-3.095777696765545,17.245779259367772,0.46666717529296875,0.6212936086958791,1.7770015716552834,-0.04369485188455968,3.5976979951951265,0.8666533598853619,2.687349783425205,-1.0826787967459381,61.9909931836115,-2.759354897570411,0.910348211769923,8,-0.8116683959961009,-1.3866672515869212,-3.363334655761726,-3.190002441406257,-2.1066665649414134,3,-0.021266616619560308,-3.033359718473803,50.003334045410156,1.4000040690104432,49.56000137329102,-2.1304463204683795,48.52666854858398,-0.021266616619560308
12348,2021-08-13,49.84333419799805,50.11999893188477,49.72000122070313,49.79333114624024,15981300.0,0.0031530752022521646,-3.0678511851653636,2.5000953652476596,76.3359465499077,72.66348828953694,-1.3640734815483455,-2.043610219950679,-2.996970369306055,-3.202486997206293,18.310703049678843,0.4333305358886719,0.6980636706965129,1.8008340835571275,-0.17850087079191468,3.7801690379061696,0.8111666063826064,2.7905015607316486,-0.8548088088811241,66.82845169689125,1.531659010868367,0.9896674771745214,8,-0.85333251953125,-1.3583335876464844,-3.49666690826416,-3.346668243408203,-2.170001983642578,4,-0.029893699978976174,-5.363442482249213,49.6866683959961,-3.033359718473803,50.003334045410156,1.4000040690104432,49.56000137329102,-0.029893699978976174
12349,2021-08-16,50.25,50.57666778564453,49.68000030517578,49.893333435058594,47791500.0,0.008158880390836343,-1.2893652664283697,7.1328959414108395,78.33688545894404,73.82603397262564,-1.480709551214268,-2.319257917558069,-3.3781725936408975,-3.5519067797146135,20.360126704828378,0.89666748046875,0.8050445375438002,2.048833274841307,-0.10553142000615878,4.203197969688773,0.9716509274175706,3.1260156222650437,-0.9538459789896692,82.11673801816853,15.636770105406455,1.077182347423734,8,-1.1716651916503906,-1.739999771118164,-3.9033327102661133,-3.7533340454101562,-2.6866683959960938,0,-0.042786100017490725,-3.0678511851653636,49.84333419799805,-5.363442482249213,49.6866683959961,-3.033359718473803,50.003334045410156,-0.042786100017490725
12350,2021-08-17,50.23333358764648,50.83333206176758,49.70000076293945,50.13333129882813,50950200.0,-0.0003316698975824872,-1.3448313963812868,0.2803803289909546,81.34984008975898,76.40137585433322,-1.234325445904794,-2.1826857501509735,-3.3255026227568365,-3.4823002217806334,22.5855084712778,1.133331298828125,0.9076973959101622,1.8850002288818288,-0.4051357379316016,4.175136195695259,0.7399322454751172,3.0300682122885405,-0.6810768137093035,51.21961809593755,-17.69848821914914,1.1450679834067146,8,-0.8183345794677663,-1.521667480468743,-3.8341665267944265,-3.7366676330566335,-2.6433334350585866,1,-0.04080954001357939,-1.2893652664283697,50.25,-3.0678511851653636,49.84333419799805,-5.363442482249213,49.6866683959961,-0.04080954001357939
12351,2021-08-18,49.70000076293945,50.856666564941406,49.67333221435547,50.18333435058594,28211700.0,-0.010617109927145707,-3.4099086611934464,-4.833225252718597,72.56582999170311,76.67395803128618,-0.41780837811712246,-1.5190497722421554,-2.7501231095764993,-2.9045521602081266,24.953766703491944,1.1833343505859375,1.0397597187428005,1.2195007324218778,-1.0618504876628236,3.5008519525065793,0.0788251223795271,2.3601763424642286,1.133331298828125,7.712887379243595,-61.80078913795691,1.140675610042349,8,-0.11333465576171875,-0.9766674041748047,-3.2183332443237305,-3.2033348083496094,-1.9766693115234304,2,-0.027297113563689357,-1.3448313963812868,50.23333358764648,-1.2893652664283697,50.25,-3.0678511851653636,49.84333419799805,-0.027297113563689357
12352,2021-08-19,50.03666687011719,50.22000122070313,49.33333206176758,49.44333267211914,22630500.0,0.006773965835203288,-1.1803284070709472,-1.2275873499443581,73.7736268687548,77.02451834251845,-0.5733459724229704,-1.7113836345991587,-3.031904046794679,-3.202590936430987,27.1354939525456,0.886669158935554,1.1425761044024298,1.4088335037231445,-0.8750090193991085,3.6926760268453975,0.2669122421620145,2.5507547652842746,0.8199996948242188,46.17073970846386,-24.65387600714859,1.1419212615611272,8,-0.375,-1.313333511352539,-3.619999885559082,-3.5400009155273438,-2.6199989318847656,3,-0.03584041610110744,-3.4099086611934464,49.70000076293945,-1.3448313963812868,50.23333358764648,-1.2893652664283697,50.25,-0.03584041610110744
12353,2021-08-20,50.48333358764648,50.57333374023438,49.91666793823242,50.15999984741211,19400400.0,0.008926788003060349,1.609264396040759,0.5449437118664653,77.29159673419899,77.86657143620143,-0.7766550933434573,-2.02507562593825,-3.4259604455345993,-3.602690987508737,29.16352276130191,0.6566658020019602,1.3208780504214346,1.7051668167114187,-0.6541992953586373,4.064532928781475,0.5254837606763942,2.884849872746443,0.373332977294929,75.49238354956844,1.920004501811448,1.179683056035027,8,-0.6800003051757741,-1.7600002288818288,-3.9916677474975515,-3.9866676330566335,-3.650001525878899,4,-0.057510698091107204,-1.1803284070709472,50.03666687011719,-3.4099086611934464,49.70000076293945,-1.3448313963812868,50.23333358764648,-0.057510698091107204
12354,2021-08-23,50.1500015258789,50.5966682434082,50.13666534423828,50.5099983215332,16166100.0,-0.006602813999770141,-1.3793100046368003,-1.113390750353987,70.32501699776952,76.59211270209519,-0.21102929749002186,-1.5667748360525167,-3.0521557284864755,-3.2247368708528015,30.647961492198178,0.4600028991699219,1.3845040562982547,1.2415012359619055,-1.1186399370092133,3.6016424089330243,0.06143064947634258,2.4215718224474685,0.6457316589355528,53.61064575179064,-16.29164804061581,1.1800705864855598,8,-0.05500221252440696,-1.4266681671142507,-3.6583356857299734,-3.6533355712890554,-3.336669921874993,0,-0.04938522903624232,1.609264396040759,50.48333358764648,-1.1803284070709472,50.03666687011719,-3.4099086611934464,49.70000076293945,-0.04938522903624232
12355,2021-08-24,49.63333129882813,50.16666793823242,49.56666564941406,50.16666793823242,18828900.0,-0.010302496736398936,1.2499946356152234,1.4815038518188361,67.95021817008335,74.8629899387956,0.35440627907173194,-0.9336290513561423,-2.4981403386264702,-2.664878293626508,31.728852316422905,0.6000022888183594,1.4519154244317605,0.6204977035522532,-1.669611077001079,2.9106064841055854,-0.5245566867244094,1.7655520938289158,1.1039058410644458,19.69358905975761,-49.353142711493845,1.1450543902766648,8,0.4616680145263601,-0.7533321380615305,-3.084998130798347,-3.1366653442382884,-3.173332214355476,1,-0.041705838408495066,-1.3793100046368003,50.1500015258789,1.609264396040759,50.48333358764648,-1.1803284070709472,50.03666687011719,-0.041705838408495066
12356,2021-08-25,49.6533317565918,49.7599983215332,49.34333419799805,49.47000122070313,21921300.0,0.0004029642427836322,1.1008434070953905,-0.3437426239709234,62.14135097971547,73.34114576009289,0.3123877784439415,-0.814230474711664,-2.473775572112956,-2.6614138681442867,32.94788066815328,0.41666412353515625,1.5285826829697626,0.5254981994628878,-1.6414125691987422,2.692408968124518,-0.5579571848679237,1.6089535837936992,1.0277491801757819,25.329734038698454,-38.29716121680115,1.0834553843308146,8,0.4416675567626953,-0.7733325958251953,-3.1049985885620117,-3.156665802001953,-3.9699974060058594,2,-0.041554746298167355,1.2499946356152234,49.63333129882813,-1.3793100046368003,50.1500015258789,1.609264396040759,50.48333358764648,-0.041554746298167355
12357,2021-08-26,49.11666870117188,49.42333221435547,48.88999938964844,49.15666580200195,23466900.0,-0.010808198290715332,-1.1621496230427217,-0.21816933352750875,56.77751980583092,71.16798723297323,0.8489719207110582,-0.15116522663620913,-1.867442599550408,-2.1077344062449086,33.915974450231175,0.7633323669433594,1.4409692125987164,-0.09633159637450461,-2.1078345122904736,1.9151713195414644,-1.102083054332489,0.9094198615834799,1.510502280595695,13.281387951979994,-46.987649427108934,1.0057514579579836,8,0.7566642761230398,-0.22166824340821023,-2.4758358001709055,-2.6200027465820384,-3.8733367919921946,3,-0.028367910255334916,1.1008434070953905,49.6533317565918,1.2499946356152234,49.63333129882813,-1.3793100046368003,50.1500015258789,-0.028367910255334916
12358,2021-08-27,48.84000015258789,49.22999954223633,48.72666549682617,49.16999816894531,23088600.0,-0.005632885044937752,1.2370364091043953,8.250548402481199,52.915618925646086,68.3434020626068,1.082150016820414,0.2421421826307295,-1.5290077644997808,-1.8138887599568605,35.5135343271478,0.5033340454101562,1.2818977393383122,-0.439166831970212,-2.296907608017186,1.418573944076762,-1.3680372199936954,0.4897035560532714,1.6829405336525411,6.060667877032292,-49.800036076233084,0.9288703880234862,8,0.9516658782958984,0.09000015258789062,-2.199167251586914,-2.343334197998047,-3.299999237060547,4,-0.02914275614063544,-1.1621496230427217,49.11666870117188,1.1008434070953905,49.6533317565918,1.2499946356152234,49.63333129882813,-0.02914275614063544
12359,2021-08-30,49.23333358764648,49.33333206176758,48.67333221435547,48.80666732788086,16440600.0,0.008053510111173612,1.106394117217366,-1.2929358317823776,46.549281358849726,64.476673314728,0.5916552877382486,-0.0077210517862482675,-1.8273286734436383,-2.187104502315961,37.24905949740208,0.6599998474121094,1.1928622231504988,-0.13716678619385192,-1.7737362417662155,1.4994026693785116,-0.9554515139800372,0.6811179415923334,1.145905083440816,37.50003193100811,-12.776781870044758,0.8182847277861832,8,0.5316658020019602,-0.2716674804687429,-2.555833816528313,-2.7366676330566335,-3.3600006103515554,0,-0.048747491810733345,1.2370364091043953,48.84000015258789,-1.1621496230427217,49.11666870117188,1.1008434070953905,49.6533317565918,-0.048747491810733345
12360,2021-08-31,49.36666870117188,49.47999954223633,49.08000183105469,49.33000183105469,25078500.0,0.002708228425930992,2.0380124583514414,0.08593805879409576,42.80332887758185,61.1697287464923,0.3603500111682436,-0.030244048290775538,-1.8753604854515729,-2.29971493265424,38.45870708654173,0.3999977111816406,1.0851451905689515,-0.07516517639159304,-1.5671873348932976,1.4168569821101116,-0.8211762556424418,0.6708459028592557,0.8419793242422315,63.804004030008066,16.48978117010759,0.7460110792508519,8,0.26833152770995383,-0.40500259399414773,-2.542501449584968,-2.8700027465820384,-2.9533348083496236,1,-0.05172188369897768,1.106394117217366,49.23333358764648,1.2370364091043953,48.84000015258789,-1.1621496230427217,49.11666870117188,-0.05172188369897768
12361,2021-09-01,49.2599983215332,49.31000137329102,48.856666564941406,49.1866683959961,19056600.0,-0.0021607773513011574,4.230704901075821,1.999895963378528,44.936672759915915,57.96562273439908,0.4448199098262364,0.21725423319357162,-1.6896374880553253,-2.172836161293219,39.553257687372316,0.5100021362304759,0.9110655103222598,-0.26416873931884766,-1.489188419576159,0.9608509409384638,-0.8766785794474998,0.3483411008098045,0.7951181227750439,72.7271437556452,26.142961460104544,0.6125098401286554,9,0.3750019073486328,-0.29833221435546875,-2.356663703918457,-2.7633323669433594,-2.7066650390625,2,-0.05684123695628651,2.0380124583514414,49.36666870117188,1.106394117217366,49.23333358764648,1.2370364091043953,48.84000015258789,-0.05684123695628651
12362,2021-09-02,49.52000045776367,49.5966682434082,49.22999954223633,49.37333297729492,20018100.0,0.0052781596648332485,1.4444331417527083,2.000104042033175,46.25482727843122,54.517092794869335,0.11602229839905931,0.039894025969339,-1.8544376766809734,-2.408624281114456,39.921441186224705,0.366668701171875,0.7220826520615162,-0.055333328247073155,-1.1811168862775858,1.0704502297834395,-0.6182251072623259,0.5075584507681796,0.3969375635493009,91.69665395563672,45.70390340235724,0.5628917790152562,9,0.11499977111816406,-0.5583343505859375,-2.5683326721191406,-3.023334503173828,-3.0100021362304688,3,-0.07747710160968357,4.230704901075821,49.2599983215332,2.0380124583514414,49.36666870117188,1.106394117217366,49.23333358764648,-0.07747710160968357
12363,2021-09-03,49.75,49.88333129882813,49.29999923706055,49.4000015258789,17211900.0,0.004644578758283613,-1.1211957275627946,2.3863399916771186,43.96136289503701,51.58779789456572,-0.25584487907808295,-0.0891389877222366,-1.9948084408309512,-2.6125603693522166,39.99040850604755,0.5833320617675852,0.6072097909921226,0.10766620635986612,-0.8767193642468811,1.0920517769666134,-0.3845265789435075,0.5998589916632397,-1.0766677856445312,88.98087605692363,45.59301293481748,0.49219278530337296,9,-0.3299999237060547,-0.7883338928222656,-2.7983322143554688,-3.2533340454101562,-3.2900009155273438,4,-0.09058629328282031,1.4444331417527083,49.52000045776367,4.230704901075821,49.2599983215332,2.0380124583514414,49.36666870117188,-0.09058629328282031
12364,2021-09-07,49.09000015258789,49.72333145141602,49.02000045776367,49.65666580200195,25345200.0,-0.01326632859119814,1.0095258855585627,-1.6190517711171333,38.04879721578025,48.26541778853205,0.2659486297041269,0.6484758437468798,-1.2684096268872125,-1.934541176584979,39.86126626357549,0.7299995422363281,0.4288851830765168,-0.5805002212524428,-1.4567743200903678,0.2957738775854821,-1.0186372706714053,-0.14236317183348035,-0.3924679565429656,22.72734028402193,-18.857316940594583,0.43813704941896314,9,0.18833160400390625,-0.05000114440917969,-2.045832633972168,-2.593334197998047,-2.9666671752929688,1,-0.07231613823642247,-1.1211957275627946,49.75,1.4444331417527083,49.52000045776367,4.230704901075821,49.2599983215332,-0.07231613823642247
12365,2021-09-08,49.1533317565918,49.43999862670898,48.90999984741211,48.98333358764648,19508400.0,0.0012901121166644103,-2.3473714643665526,-0.2999973072676971,43.66304182482602,46.21227232687765,0.14233699223444773,0.5830064972233515,-1.2586165707656818,-1.9816972648555264,38.63508461917563,0.5299987792968679,0.1696228884090658,-0.4968351364135728,-1.4022924791949691,0.40862220636782354,-0.9495638078042674,-0.04410646502287818,-0.43208357849120915,28.896014624684902,-16.272048561289132,0.45272867139069806,9,0.125,0.0016689300537109375,-2.067498207092285,-2.7766647338867188,-2.529998779296875,2,-0.06672993797326887,1.0095258855585627,49.09000015258789,-1.1211957275627946,49.75,1.4444331417527083,49.52000045776367,-0.06672993797326887
12366,2021-09-09,48.80666732788086,49.20333480834961,48.61333465576172,49.1533317565918,22328700.0,-0.0070527147666739065,1.6417688655074643,-2.039224486132219,35.77488425772735,43.87864615486615,0.39814078121688823,0.8805702513182752,-0.8327513100334585,-1.6159188076872084,36.373880637089954,0.5900001525878906,-0.035808427078805494,-0.7836662292480483,-1.7471539360245458,0.17982147752844924,-1.2654100826363006,-0.301922375859796,1.0766639709472727,15.223085287244375,-28.586389206269104,0.4817438533882497,9,0.4416656494140625,0.4116668701171875,-1.7066669464111328,-2.4233341217041016,-1.9566688537597656,3,-0.04903701822089801,-2.3473714643665526,49.1533317565918,1.0095258855585627,49.09000015258789,-1.1211957275627946,49.75,-0.04903701822089801
12367,2021-09-10,48.63000106811523,49.08000183105469,48.47666549682617,49.06666564941406,15775200.0,-0.003619715695374115,1.604309202130725,1.2596175007703008,27.13818916237983,41.01448729228101,0.5570982448173396,1.0266516837479926,-0.6172792223074097,-1.4267199590398079,34.20094014619079,0.6033363342285156,-0.20790968673320265,-0.9074991226196332,-1.960474502094364,0.14547625685509757,-1.4339868123569985,-0.3810114328822678,1.2279302978515787,10.900639730547862,-27.70728274647279,0.5264876897373667,9,0.5499973297119212,0.7966651916503977,-1.4533348083496023,-2.2400016784667898,-1.4033355712890554,4,-0.042703428748351646,1.6417688655074643,48.80666732788086,-2.3473714643665526,49.1533317565918,1.0095258855585627,49.09000015258789,-0.042703428748351646
12368,2021-09-13,48.35333251953125,49.04999923706055,48.21333312988281,48.84000015258789,19529400.0,-0.005689256477630966,-1.182607960114839,1.1145113524185406,27.52294541206301,38.900449964860265,0.8464907061819957,1.2500608387708922,-0.28595142088796877,-1.1411825582461077,31.869321117888788,0.8366661071777344,-0.34555399933734066,-1.1096675872802706,-2.2762469183872085,0.056911743826667305,-1.692957252833736,-0.5263779217268052,1.4493482116699283,9.271493064064206,-26.305222010463634,0.5832896655534688,9,0.6949996948242188,1.1816673278808594,-0.8116664886474609,-1.6966667175292969,-0.12333297729492188,0,-0.03812217487292058,1.604309202130725,48.63000106811523,1.6417688655074643,48.80666732788086,-2.3473714643665526,49.1533317565918,-0.03812217487292058
12369,2021-09-14,48.099998474121094,48.62666702270508,47.97333145141602,48.49333190917969,16533900.0,-0.005239226175524303,-1.020622935346884,0.808217782202121,29.464314908365566,37.418337301614024,1.030525497643957,1.4061579086421574,0.01173565795693321,-0.872219528354222,29.185451375805606,0.6533355712890554,-0.4294710865281033,-1.2555015563964815,-2.5096810227503,-0.0013220900426631488,-1.8825912895733907,-0.6284118232195723,1.6073214010009806,8.636384916691842,-27.7535673243617,0.627089733176909,9,0.8283329010009837,1.3150005340576172,-0.4033317565917969,-1.2883319854736328,0.5666694641113281,1,-0.034095622488029664,-1.182607960114839,48.35333251953125,1.604309202130725,48.63000106811523,1.6417688655074643,48.80666732788086,-0.034095622488029664
12370,2021-09-15,48.18333435058594,48.25,47.93000030517578,48.02333450317383,14850000.0,0.0017325546592206198,1.1818323688146173,-0.40677916787896423,30.640978623998464,35.829926842067636,0.8511934335663369,1.2241283619260912,-0.023537514593783726,-0.9405072627696356,26.194694986709177,0.31999969482421875,-0.4702077648205716,-1.0696657180786104,-2.356427865915471,0.21709642975825005,-1.7130467919970371,-0.42628464416018375,1.385266450639655,19.895325602087496,-17.154500813076083,0.64338107391843,9,0.7233314514160156,1.2099990844726562,-0.4850006103515625,-1.3700008392333984,0.7533340454101634,2,-0.04275340013420981,-1.020622935346884,48.099998474121094,-1.182607960114839,48.35333251953125,1.604309202130725,48.63000106811523,-0.04275340013420981
12371,2021-09-16,48.34333419799805,48.4366683959961,47.89666748046875,48.14666748046875,18428400.0,0.0033206470570910085,1.8173829971438986,1.2291681567842072,38.69397179139685,34.9898317879527,0.6118310943345691,1.009011713196422,-0.13015288702342076,-1.0737843151054136,22.987224540848583,0.5400009155273509,-0.500047849972475,-0.8418325424194322,-2.1716920590525746,0.4880269742137102,-1.506762300736007,-0.17690278410285742,1.061406553622561,37.74645072275019,-2.214502756724208,0.6649297583165723,9,0.5466651916503906,1.0333328247070312,-0.23333358764648438,-1.1183338165283203,1.10333251953125,3,-0.03557887037039231,1.1818323688146173,48.18333435058594,-1.020622935346884,48.099998474121094,-1.182607960114839,48.35333251953125,-0.03557887037039231
12372,2021-09-17,48.24333190917969,48.72000122070313,48.00666809082031,48.04666519165039,73032600.0,-0.0020685848520249905,-4.156732161323733,1.0,40.80164850868541,34.63875241169141,0.5718270774538183,1.0200728562473245,0.02446206003183704,-0.9498709507084158,20.454505889106166,0.7133331298828196,-0.5279301249702328,-0.852168083190918,-2.1821224117104023,0.4777862453285664,-1.5171452474506566,-0.18719091893117934,0.9804400499026968,30.057650518127005,-13.605226477950438,0.6649771642597422,9,0.5666675567626953,1.1333351135253906,0.30500221252441406,-0.5799980163574219,1.7766685485839844,4,-0.028881368262076323,1.8173829971438986,48.34333419799805,1.1818323688146173,48.18333435058594,-1.020622935346884,48.099998474121094,-0.028881368262076323
12373,2021-09-20,47.58000183105469,48.39666748046875,47.20666885375977,47.83333206176758,25054500.0,-0.013749673827955111,-1.3800063324216367,-1.2881194840461643,26.47065529787723,33.35229219859109,1.000148438998309,1.533356134187656,0.7281931651572364,-0.26363630252912174,17.79495924558422,1.1899986267089773,-0.5834988274553581,-1.3703315734863253,-2.6962579646388534,-0.0444051823337972,-2.033294769062593,-0.7073683779100577,1.4845175905940593,24.669595751062648,-18.956044086324876,0.6629631955762653,9,0.7433319091796875,1.4516658782958984,1.0074987411499023,0.08333206176757812,2.0033302307128906,0,-0.0074261521780333295,-4.156732161323733,48.24333190917969,1.8173829971438986,48.34333419799805,1.1818323688146173,48.18333435058594,-0.0074261521780333295
12374,2021-09-21,47.67333221435547,48.19333267211914,47.55666732788086,47.56666564941406,17437500.0,0.0019615464419731055,-9.052885194554873,-0.42105738679998195,25.623768552707546,31.347928501689026,0.7651995930279654,1.3122459135826645,0.6798677501545001,-0.3425477870166418,14.971525106630818,0.6366653442382812,-0.6723639762755766,-1.153167724609375,-2.46991952310794,0.16358407388919005,-1.811543623858661,-0.4947918253600889,1.1310881277888214,30.836805634327796,-9.81355143276599,0.658375899249283,9,0.5316696166992188,1.3583354949951172,1.064168930053711,-0.009998321533203125,1.5033340454101491,1,0.011676702718784071,-1.3800063324216367,47.58000183105469,-4.156732161323733,48.24333190917969,1.8173829971438986,48.34333419799805,0.011676702718784071
12375,2021-09-22,47.563331604003906,47.86666870117188,47.43000030517578,47.82333374023438,15044400.0,-0.0023073824556035794,1.5192015669358299,-2.4375223517631737,25.599224039842568,30.217299588590716,0.6994998691890117,1.3272655394439425,0.8288276641113583,-0.22011182354646053,13.447293213654095,0.43666839599610086,-0.7834148428011858,-1.1596683502197251,-2.5335671538089883,0.21423045336953805,-1.8466177520143532,-0.4727189484250971,1.017403529766554,23.56803819405011,-12.486779162476616,0.6869494017946308,9,0.5800037384033203,1.4683361053466797,1.2308359146118164,0.1250019073486328,1.920001983642571,2,0.02319720459059771,-9.052885194554873,47.67333221435547,-1.3800063324216367,47.58000183105469,-4.156732161323733,48.24333190917969,0.02319720459059771
12376,2021-09-23,47.59000015258789,47.87666702270508,47.48333358764648,47.7400016784668,15585300.0,0.0005606955544246173,-1.165130294185537,0.5769242055224467,20.246642045588203,29.45157213116942,0.5387532041530818,1.1995954657731716,0.8318079588348652,-0.24582617819788766,12.319296934773337,0.39333343505860086,-0.8160854100927963,-1.0298332214355455,-2.419372679749074,0.3597062368779831,-1.7246029505923133,-0.33506349227877763,0.7983657019810764,25.330278212602657,-3.5339470395059926,0.694769729156766,9,0.5383338928222656,1.4416675567626953,1.473332405090332,0.22666549682617188,2.2166671752929688,3,0.02829729437046402,1.5192015669358299,47.563331604003906,-9.052885194554873,47.67333221435547,-1.3800063324216367,47.58000183105469,0.02829729437046402
12377,2021-09-24,47.72333145141602,47.89666748046875,47.496665954589844,47.5,13360500.0,0.0028016662828458383,-2.478281060819664,-1.488861197294183,17.796549554540917,28.370861480333634,0.2942267351390342,1.0082185632920897,0.7291040559114563,-0.36996693673819436,12.02284442986432,0.40000152587890625,-0.8965589675895771,-0.8268350601196204,-2.2507803188883173,0.5971101986490766,-1.5388076895039688,-0.11486243073527191,0.4995968230396599,43.4170751175668,21.241910729553037,0.7119726293843491,9,0.2400035858154297,1.1783370971679616,1.4316682815551687,0.10500144958495383,2.2066688537597585,4,0.036110959015249966,-1.165130294185537,47.59000015258789,1.5192015669358299,47.563331604003906,-9.052885194554873,47.67333221435547,0.036110959015249966
12378,2021-09-27,47.41666793823242,47.849998474121094,47.27999877929688,47.62333297729492,21250800.0,-0.006425861394353749,-1.3749821187316627,-0.9253736442052827,20.047688370428986,27.324569642785125,0.5074115005644515,1.2677820626233114,1.0645375597129174,-0.05516417279801544,12.136901423346735,0.5699996948242116,-0.9253065313143267,-1.0623319625854464,-2.565361690304229,0.44069776513333636,-1.8138468264448377,-0.310817098726055,0.6639840173258307,14.963767359297659,-6.846540407334341,0.7515148638593911,9,0.5466670989990305,1.4850006103515625,1.775832176208496,0.4116649627685547,2.4899978637695312,0,0.0549033205564442,-2.478281060819664,47.72333145141602,-1.165130294185537,47.59000015258789,1.5192015669358299,47.563331604003906,0.0549033205564442
12379,2021-09-28,46.83333206176758,47.356666564941406,46.66333389282226,47.29333114624024,20580900.0,-0.01230233801381253,1.3636209945901199,2.225819551092769,14.989925970273134,25.585563792371197,0.9970229710594438,1.7519186080589861,1.6740043788258774,0.5306064802780952,12.41101564961833,0.7533340454101634,-0.9236451408151254,-1.525667762756349,-3.1531889764991874,0.10185345098648924,-2.3394283696277682,-0.7119071558849299,1.12496225953889,13.78363247770772,-6.835832340567194,0.81376060687142,9,0.8583354949951172,1.7966690063476562,2.4300012588500977,0.9950008392333984,3.2266693115234446,1,0.05871886280423255,-1.3749821187316627,47.41666793823242,-2.478281060819664,47.72333145141602,-1.165130294185537,47.59000015258789,0.05871886280423255
12380,2021-09-29,46.813331604003906,47.27666854858398,46.77333450317383,46.88333129882813,21375600.0,-0.0004270560492534159,-5.711393692777118,0.15217355248537623,16.629435063102292,23.13394860033847,0.8965315009095747,1.655710582060621,1.713564718992771,0.5574741486499093,12.489891233513308,0.5033340454101491,-0.9114905380600078,-1.418001365661624,-3.1119309203387218,0.2759281890154739,-2.264966143000173,-0.571036588323075,1.0366668701171875,12.161974074498435,-8.76252850501568,0.8469647773385491,9,0.8783359527587891,1.6016693115234375,2.595834732055664,1.0150012969970703,3.6133346557617116,2,0.05048422265164265,1.3636209945901199,46.83333206176758,-1.3749821187316627,47.41666793823242,-2.478281060819664,47.72333145141602,0.05048422265164265
12381,2021-09-30,46.459999084472656,47.24333190917969,46.41666793823242,46.88000106811523,22457700.0,-0.007547690100762394,-2.2631626499220743,6.000054495912096,15.700712331278254,20.344955691737677,1.0668043075280877,1.8851724462586503,2.090276838371409,0.9123891332892384,13.172202840071224,0.8266639709472656,-0.9105671535979383,-1.6313339233398452,-3.4270662259373523,0.164398379257662,-2.5292000746386023,-0.733467772041088,1.2001330566406239,2.9277810569292195,-18.46886899876092,0.8978661512987544,9,0.9466686248779297,1.6900005340576172,3.0275001525878906,1.3683338165283203,3.616668701171875,3,0.06507392515606503,-5.711393692777118,46.813331604003906,1.3636209945901199,46.83333206176758,-1.3749821187316627,47.41666793823242,0.06507392515606503
12382,2021-10-01,45.68333435058594,46.54333114624024,45.30666732788086,46.41999816894531,30014400.0,-0.016716847808683766,1.5152575511882282,1.753953188436102,13.55777240919707,18.91019092632877,1.6116243523507308,2.4871854631830814,2.880703715770629,1.692895538669319,13.845745893272749,1.236663818359382,-0.9461895566293208,-2.216165351867673,-4.181039816697634,-0.25129088703771174,-3.1986025842826535,-1.2337281194526923,1.7529742340087893,14.809987415987843,-7.784967549264797,0.9824372324149789,10,1.0666656494140625,1.9116649627685547,3.8041648864746094,2.144998550415039,4.073333740234375,4,0.09025901974780082,-2.2631626499220743,46.459999084472656,-5.711393692777118,46.813331604003906,1.3636209945901199,46.83333206176758,0.09025901974780082
12383,2021-10-04,45.24333190917969,46.07666778564453,44.9033317565918,45.6966667175293,29970300.0,-0.009631574570051149,-1.070589740051229,0.6153889970587016,12.900419517782566,17.496485478003777,1.8833695078426302,2.711255878726462,3.3171738926050267,2.153433886092799,14.267872390655217,1.1733360290527344,-1.0605153307346455,-2.4308343887329116,-4.531152586572361,-0.3305161908934622,-3.4809934876526327,-1.3806752898131904,2.0,13.858693539534181,-10.068102902536046,1.0501590989197243,10,1.156667709350586,2.1499996185302734,4.140834808349609,2.585000991821289,4.686668395996094,0,0.1035880470829158,1.5152575511882282,45.68333435058594,-2.2631626499220743,46.459999084472656,-5.711393692777118,46.813331604003906,0.1035880470829158
12384,2021-10-05,45.540000915527344,45.9033317565918,45.29999923706055,45.31666564941406,20597400.0,0.006557187409255816,-3.7012662742999822,-0.4926497193682209,17.473323707399246,16.59360766328785,1.3994285217482485,2.250371081978429,3.0181979518695314,1.866992848599054,15.277421275008907,0.6599998474121094,-1.1873198204957305,-1.9566654205322251,-4.151098577121331,0.23776773605688106,-3.053881998826782,-0.8594488422376685,1.2353309631347642,26.825908614559772,2.2904645627002154,1.0972165782945544,10,0.8599987030029297,1.8533306121826172,3.8208322525024414,2.288331985473633,3.9399986267089844,1,0.09588635921581079,-1.070589740051229,45.24333190917969,1.5152575511882282,45.68333435058594,-2.2631626499220743,46.459999084472656,0.09588635921581079
12385,2021-10-06,45.87333297729492,45.93000030517578,45.37666702270508,45.41333389282226,19376700.0,0.007319544467859762,-1.0750017881410485,2.0596795682028124,20.849690622141324,16.660613060682643,0.8953112855299068,1.7483492044033753,2.6862772567122803,1.5391182580986467,16.53428733436494,0.5533332824707031,-1.2027637695523907,-1.4593334197998047,-3.6224963794486627,0.7038295398490533,-2.5409148996242337,-0.3777519399753757,0.527598876953121,41.45304091670104,17.82082032220007,1.0815814798244279,10,0.5266666412353516,1.519998550415039,3.489999771118164,1.9549999237060547,3.626667022705078,2,0.09126584279516603,-3.7012662742999822,45.540000915527344,-1.070589740051229,45.24333190917969,1.5152575511882282,45.68333435058594,0.09126584279516603
12386,2021-10-07,46.41333389282226,46.9000015258789,46.253334045410156,46.2599983215332,21068100.0,0.011771564882687047,-6.760128175783847,0.33333886189107786,30.434786155165014,18.064861571863094,0.1909252706743274,1.0749664385806454,2.1602243083648673,1.0111234456681544,17.698361096112908,1.0266685485839773,-1.2169105033353986,-0.7996658325195369,-2.8828133859951564,1.2834817209560825,-1.8412396092573502,0.24190794421827633,-1.5100021362304616,75.62603288021924,50.62520036269179,1.0415737767378115,10,-0.03666877746581321,0.9799976348877024,2.8849992752075266,1.414999008178718,2.8400001525878977,3,0.08646938347956112,-1.0750017881410485,45.87333297729492,-3.7012662742999822,45.540000915527344,-1.070589740051229,45.24333190917969,0.08646938347956112
12387,2021-10-08,46.5533332824707,46.6966667175293,46.33666610717773,46.5533332824707,13847400.0,0.003016361418288316,1.511630382711499,0.0,37.64042209059577,20.01960976299274,-0.1480620132959558,0.8130993247917928,2.034152948365879,0.8679925179473145,19.17422146810874,0.3600006103515696,-1.2260348808986876,-0.55583305358887,-2.5465632698504947,1.4348971626727547,-1.5511981617196824,0.43953205454194233,-1.6100681304931612,82.63767755987152,55.215758017719885,0.9953651081308125,10,-0.42333412170410156,0.8399982452392578,2.744999885559082,1.4333343505859375,2.416667938232429,4,0.07568382873456914,-6.760128175783847,46.41333389282226,-1.0750017881410485,45.87333297729492,-3.7012662742999822,45.540000915527344,0.07568382873456914
12388,2021-10-11,46.5099983215332,46.92666625976562,46.47999954223633,46.50666809082031,13048200.0,-0.0009308669837787553,-14.764523729383795,100.0,35.82453644954522,22.334566482911864,-0.27587445297096025,0.7496927332846184,2.0878683231084807,0.9078589229367182,20.57502187114662,0.44666671752928977,-1.2305555392537357,-0.5070013046264634,-2.424534865189827,1.4105322559369,-1.4657680849081416,0.45176547565521474,-1.5275984420776325,74.3851733380864,45.43736652225823,0.9587667802816802,10,-0.4199981689453125,0.8833332061767578,2.788334846496582,1.5733356475830078,1.2133331298828196,0,0.06980584576336057,1.511630382711499,46.5533332824707,-6.760128175783847,46.41333389282226,-1.0750017881410485,45.87333297729492,0.06980584576336057
12389,2021-10-12,46.459999084472656,46.8033332824707,46.356666564941406,46.4466667175293,15789300.0,-0.001075021261340181,-3.6207059844912295,4.0034364261168385,36.35615735289683,24.526424515111255,-0.31782428132063245,0.7067638248349937,2.151427191114351,0.9514024966125945,21.704412900562293,0.4466667175292969,-1.2485754023627464,-0.4750005722045927,-2.3369929538563454,1.38699180944716,-1.4059967630304726,0.45599561862128724,-1.3998285498046812,69.89242548415947,38.60084509782212,0.9309961908258767,10,-0.38666725158691406,0.85333251953125,2.7308340072631836,1.6233348846435547,0.85333251953125,1,0.07468793131902651,-14.764523729383795,46.5099983215332,1.511630382711499,46.5533332824707,-6.760128175783847,46.41333389282226,0.07468793131902651
12390,2021-10-13,46.12333297729492,46.66999816894531,46.04333114624024,46.5,17937900.0,-0.007246364912009917,-1.3353875679710343,-28.252074391988554,33.1546617595514,26.465752229363826,-0.0998251591123207,0.9288072385009585,2.480826868351606,1.2831556707458276,22.95326666763049,0.626667022705071,-1.2830494761318718,-0.7086666107177706,-2.5067127577058486,1.0893795362703074,-1.607689684211806,0.19035646277626483,-0.9885026136230408,9.056792810533066,-22.039206437394462,0.8990230734940377,10,-0.20833396911621094,1.0483322143554688,3.035832405090332,1.9883346557617188,1.5966682434082102,2,0.07277588908403021,-3.6207059844912295,46.459999084472656,-14.764523729383795,46.5099983215332,1.511630382711499,46.5533332824707,0.07277588908403021
12391,2021-10-14,46.62333297729492,46.68999862670898,46.16666793823242,46.16666793823242,19783500.0,0.010840500192085711,-1.2919673883987928,-1.2123839134705947,38.347476804706886,29.22016382886492,-0.6417014939948373,0.3091946719529588,1.9897516313726697,0.7810471010437254,24.621029444712743,0.5666656494140554,-1.2271106996197645,-0.12266654968262003,-1.774975714581771,1.529642615216531,-0.9488211321321955,0.7034880327669555,-1.4168291777792916,65.66045232141879,34.6307830041353,0.8261545824495773,10,-0.7083339691162109,0.43000030517578125,2.5933332443237305,1.5716667175292969,0.8400001525878906,3,0.06170015824707309,-1.3353875679710343,46.12333297729492,-3.6207059844912295,46.459999084472656,-14.764523729383795,46.5099983215332,0.06170015824707309
12392,2021-10-15,46.849998474121094,47.03333282470703,46.6533317565918,46.87333297729492,20737200.0,0.004861632198979837,1.2135928802373255,-0.0510976343223737,43.89365223303509,32.66385635278186,-0.7660281078188262,-0.02867837318810018,1.7463520150083554,0.5504827051771386,26.291304120481655,0.4099998474121094,-1.1857134307113455,0.1736656188964858,-1.322986019584647,1.6703172573776186,-0.5746602003440842,0.9219914381370558,-1.5746881761954654,81.48141012549934,46.41935215444549,0.7483258192405681,10,-0.6833324432373047,0.14166831970214844,2.3833351135253906,1.345001220703125,1.4099998474121094,4,0.05129851973456545,-1.2919673883987928,46.62333297729492,-1.3353875679710343,46.12333297729492,-3.6207059844912295,46.459999084472656,0.05129851973456545
12393,2021-10-18,47.22666549682617,47.33666610717773,46.61000061035156,46.66666793823242,19887000.0,0.008039851333466741,-1.1584159537703036,-23.998692169364066,54.43609035495606,36.77083042473262,-0.9295222389077367,-0.4565829684754448,1.359776690308955,0.17297231705214244,26.928562746276157,0.7266654968261648,-1.0966767776053032,0.5679994583129897,-0.8916216297476893,2.0276205463736687,-0.16181108571734626,1.2978100023433257,-1.8458738472936602,91.49480887210994,51.5211807530912,0.7298105440303381,10,-0.8699989318847656,-0.25,2.076666831970215,1.073333740234375,1.3766670227050781,0,0.03691422431664426,1.2135928802373255,46.849998474121094,-1.2919673883987928,46.62333297729492,-1.3353875679710343,46.12333297729492,0.03691422431664426
12394,2021-10-19,48.22999954223633,48.53666687011719,47.88666534423828,48.209999084472656,33444300.0,0.02124507489264893,1.0526306279174824,0.03571525885558583,63.07693174463554,41.46274610500976,-1.6887413384269792,-1.492601024199132,0.35422772806640523,-0.8228245759037733,27.56127996226865,1.3100013732910156,-0.8840884616436568,1.5435001373291044,-0.01543963593836395,3.1024399105965728,0.7640302506953702,2.3229700239628386,-2.6927379360922004,87.70052003249626,42.3826804697381,0.7794698866337343,10,-0.9400005340576172,-1.4183330535888672,1.061666488647461,0.2350006103515625,0.616668701171875,1,-0.010505247680473229,-1.1584159537703036,47.22666549682617,1.2135928802373255,46.849998474121094,-1.2919673883987928,46.62333297729492,-0.010505247680473229
12395,2021-10-20,48.66666793823242,48.83000183105469,48.29666519165039,48.29666519165039,17453700.0,0.00905387518433809,-1.8828793533620636,18.49971390425329,70.06061202960481,45.86561564661418,-1.8858199384650192,-1.9419361088817624,-0.11293962870820451,-1.2511497266689986,28.16307722326362,0.6000022888183594,-0.5956244138985767,1.925001716613771,0.16969350011073914,3.6803099331168028,1.0473476083622515,2.8026558248652904,-2.8294658056909867,93.86731444891481,41.40338990398198,0.8776541082515177,10,-1.230001449584961,-1.8000011444091797,0.5049972534179688,-0.20166778564453125,-0.366668701171875,2,-0.027808280113735484,1.0526306279174824,48.22999954223633,-1.1584159537703036,47.22666549682617,1.2135928802373255,46.849998474121094,-0.027808280113735484
12396,2021-10-21,48.9366683959961,48.97333145141602,48.60333251953125,48.86000061035156,13954500.0,0.005547954466625038,3.9335198372325877,0.20720869332125558,82.57673567236631,50.85853937792202,-1.967105969402894,-2.219678749042288,-0.4252225645481502,-1.509182921447369,28.877154566570322,0.36999893188477273,-0.3113997603887384,2.127668762207037,0.14655019140004555,4.108787333014028,1.1371094768035448,3.118228047610529,-2.7403302996330723,98.44867020804381,39.51894681470171,0.9905592854034942,10,-1.4283370971679688,-1.9983367919921946,0.21333122253417258,-0.47166824340821023,-1.3933372497558594,3,-0.024862076131699107,-1.8828793533620636,48.66666793823242,1.0526306279174824,48.22999954223633,-1.1584159537703036,47.22666549682617,-0.024862076131699107
12397,2021-10-22,49.4466667175293,49.89666748046875,49.03333282470703,49.03333282470703,21195600.0,0.010421598736683135,-3.1774200991204675,5.391232958502834,91.50756824073719,57.04554291027668,-2.2613265211787166,-2.734129593129012,-0.962240269985358,-2.0024769449107325,30.009352456742754,0.9599990844726491,-0.02605029769412681,2.5515003204345703,0.27504245278912975,4.827958188080011,1.4132713866118465,3.689729254257294,-2.8615495514588503,86.30829406439332,20.781917956375693,1.138228933822721,10,-1.4766674041748047,-2.0466670989990234,-0.31333351135253906,-0.9816665649414062,-2.5699996948242188,4,-0.04011056193082829,3.9335198372325877,48.9366683959961,-1.8828793533620636,48.66666793823242,1.0526306279174824,48.22999954223633,-0.04011056193082829
12398,2021-10-25,50.02000045776367,50.17333221435547,49.33666610717773,49.59333419799805,19287900.0,0.011594992712241181,1.2818277343709554,1.0322556828145044,91.94756005826343,63.22236543309519,-2.552867589631333,-3.270087201595274,-1.5615388668992196,-2.556933469435762,30.941661591491222,0.8366661071777415,0.216149118602587,2.9946674346923814,0.32832777737075247,5.66100709201401,1.661497606031567,4.327837263353196,-2.9050352413894984,93.29453019171355,21.927953231970662,1.3331698286608147,10,-1.9116687774658203,-2.481668472290039,-0.9266672134399414,-1.5550003051757812,-4.306667327880859,0,-0.03518596801526608,-3.1774200991204675,49.4466667175293,3.9335198372325877,48.9366683959961,-1.8828793533620636,48.66666793823242,-0.03518596801526608
12399,2021-10-26,49.58333206176758,50.18333435058594,49.48666763305664,50.0,17418600.0,-0.00872987588964158,-1.284165171005647,-0.9765664115585437,84.07835519132576,68.88055359218123,-1.8177144400063554,-2.758249122628669,-1.1695548516318865,-2.1050659933519,31.062750619098466,0.6966667175292969,0.40775148950947226,2.420499038696292,-0.47769872295558,5.318696800348164,0.9714001578703559,3.869597919522228,-1.9178607857567727,68.19780055360215,-6.665431250309311,1.4490988808259346,10,-1.4083309173583984,-2.039999008178711,-0.9058313369750977,-1.1183319091796875,-4.426666259765625,1,-0.01976469715701057,1.2818277343709554,50.02000045776367,-3.1774200991204675,49.4466667175293,3.9335198372325877,48.9366683959961,-0.01976469715701057
12400,2021-10-27,49.17666625976562,49.67333221435547,49.13000106811523,49.6533317565918,14565600.0,-0.008201663443984875,1.1032183755288556,1.1439937011911145,76.0200720553741,73.06639750892202,-1.0419585348084084,-2.2824736596596082,-0.8126829271537233,-1.6803553014795156,30.976337898360175,0.5433311462402415,0.6204798163668883,1.8956665039062415,-1.1323420231740542,4.923675030986537,0.3816622403660901,3.409670767446393,-1.0076223688397832,36.2869035317291,-36.89027660712649,1.5140042635401494,10,-0.7799987792968679,-1.6333332061767507,-0.5583314895629812,-0.5266666412353445,-3.3400001525878906,2,-0.006710459277867065,-1.284165171005647,49.58333206176758,1.2818277343709554,50.02000045776367,-3.1774200991204675,49.4466667175293,-0.006710459277867065
12401,2021-10-28,49.48333358764648,49.65999984741211,49.23666763305664,49.4466667175293,12598500.0,0.006236033289872767,1.1709378301185493,-0.0769236925292945,76.74983770711488,76.71708478381979,-1.0060699558031487,-2.4780793733057322,-1.149413731780264,-1.9613163405661567,30.439228940349516,0.4833335876464915,0.8621287161885078,2.0511671066284123,-1.1034843936385954,5.20581860689542,0.47384135649490844,3.628492856761916,-0.9114316047886248,39.13044920488484,-31.49304030138684,1.577325750133504,10,-1.0866661071777273,-1.94000053405761,-0.895832061767571,-0.8333339691162038,-3.150001525878899,3,-0.023913796116625252,1.1032183755288556,49.17666625976562,-1.284165171005647,49.58333206176758,1.2818277343709554,50.02000045776367,-0.023913796116625252
12402,2021-10-29,49.80666732788086,50.03333282470703,49.1866683959961,49.3033332824707,22022700.0,0.006534194784223235,-1.2986453457061438,13.727215980027628,78.63348168018038,79.40568381995583,-0.9676534525111933,-2.610506613029564,-1.5105270416142105,-2.2528108595788154,28.928760196284074,0.8466644287109304,1.1863605623254188,2.1683341979980497,-1.04351624840848,5.380184644404579,0.5624089747947849,3.7742594212013145,-0.9124788714773899,64.24047080126778,-5.663171032328805,1.6059252232032657,10,-0.77166748046875,-2.263334274291992,-1.2266664505004883,-1.083333969116211,-3.623332977294922,4,-0.045442433775801816,1.1709378301185493,49.48333358764648,1.1032183755288556,49.17666625976562,-1.284165171005647,49.58333206176758,-0.045442433775801816
12403,2021-11-01,49.93000030517578,50.25,49.78333282470703,49.99333190917969,12549600.0,0.002476234285723411,-1.616826028364243,-0.12582420080942203,79.75986390106647,81.25934294844815,-0.745599349230261,-2.492516062123755,-1.6853849878186935,-2.347522104608764,27.104587989459215,0.46666717529296875,1.4830544101135814,2.057333755493161,-1.1022260136530235,5.216893524639346,0.47755387092006885,3.6371136400662536,-0.7779826699358168,71.4285714285716,1.460576142500571,1.579779884573093,11,-0.6566677093505859,-2.353334426879883,-1.4974985122680664,-1.2066669464111328,-4.2133331298828125,0,-0.06115227846602256,-1.2986453457061438,49.80666732788086,1.1709378301185493,49.48333358764648,1.1032183755288556,49.17666625976562,-0.06115227846602256
12404,2021-11-02,49.90666580200195,50.06000137329102,49.7599983215332,49.9900016784668,13638900.0,-0.00046734434270390146,1.6865712431249567,1.3158655583664618,84.29000347125694,82.84038644196505,-0.5134086056151332,-2.24012066227737,-1.7041630030549086,-2.300041472436476,25.166357636741036,0.3000030517578196,1.7569591023428686,1.8156660079956026,-1.2677641078421544,4.89909612383336,0.2739509500767241,3.357381065914481,-0.7199974060058523,69.34513165827111,-7.983711520798778,1.5417150579188783,11,-0.4799995422363281,-2.3299999237060547,-1.4741640090942383,-1.1833324432373047,-3.7399978637695312,1,-0.08402349875977744,-1.616826028364243,49.93000030517578,-1.2986453457061438,49.80666732788086,1.1709378301185493,49.48333358764648,-0.08402349875977744
12405,2021-11-03,50.06000137329102,50.0966682434082,49.67666625976562,49.86666870117188,14209500.0,0.0030724467127780652,2.1500178814107067,-2.3199212670511766,83.23660098311346,82.91370480982584,-0.5010004406870863,-2.1752454487194868,-1.8820412149074741,-2.4270828535399858,23.131451143876212,0.42000198364258523,1.9725902878417685,1.7596681594848675,-1.2575921025773482,4.776928421547083,0.2510380284537561,3.268298290515979,-0.6606666564941435,82.1317615320046,3.189512702038897,1.5086301310311088,11,-0.4183349609375071,-2.4833354949951243,-1.8991670608520579,-1.3366680145263743,-3.0500030517578196,2,-0.09794916973184886,1.6865712431249567,49.90666580200195,-1.616826028364243,49.93000030517578,-1.2986453457061438,49.80666732788086,-0.09794916973184886
12406,2021-11-04,50.42666625976562,50.61666870117188,49.94333267211914,50.06000137329102,15149100.0,0.00732450811857599,-1.244444868298103,1.8965490025847216,83.67857147988546,82.04381628084231,-0.7085989601962766,-2.346111678994326,-2.2701388531912983,-2.7620739664587646,23.24439344600961,0.6733360290527415,2.077953431359788,1.925666427612299,-1.0970028884728364,4.9483357436974345,0.41433176956973483,3.437001085654863,-0.8571984863281159,86.71311882112443,7.757782298139674,1.5113346580425675,11,-0.5533313751220632,-2.666666030883782,-2.3733320236205984,-1.7033329010009695,-2.5699996948242116,3,-0.09102327187252823,2.1500178814107067,50.06000137329102,1.6865712431249567,49.90666580200195,-1.616826028364243,49.93000030517578,-0.09102327187252823
12407,2021-11-05,50.07666778564453,50.66666793823242,49.87333297729492,50.66666793823242,15081900.0,-0.006940741874906453,1.6892703585167943,-1.6090991375275023,76.97161361593363,80.37982223169456,-0.2903726294693456,-1.8114961494611492,-1.9287811394035685,-2.3669465809613257,23.31408303680217,0.7933349609375,2.1049204378429067,1.399501228332518,-1.555143526634481,4.354145983299517,-0.07782114915098504,2.8768236058160213,-0.40000152587891336,40.40412603121924,-35.43806342234857,1.477322377483501,11,-0.17833328247070312,-2.291667938232422,-2.2983341217041016,-1.4400005340576172,-1.763336181640625,4,-0.07475209292879614,-1.244444868298103,50.42666625976562,2.1500178814107067,50.06000137329102,1.6865712431249567,49.90666580200195,-0.07475209292879614
12408,2021-11-08,49.75666809082031,50.16999816894531,49.57666778564453,50.07333374023438,15373200.0,-0.006390195453778835,1.3268108787361996,0.536721300876099,66.59421509740326,78.4371399990365,-0.013024539301696336,-1.3025765964369498,-1.612399564244683,-2.0062543360834226,23.61688052962544,0.5933303833007812,2.044981059836246,0.9171680450439439,-1.8891709787188091,3.723507068806697,-0.48600146683742906,2.320337556925317,0.9099998474121094,16.513787153921264,-55.43957154709262,1.403169511881376,11,0.14166641235351562,-1.9716682434082031,-2.5841684341430664,-1.6750011444091797,-1.1666679382324219,0,-0.07181617815951835,1.6892703585167943,50.07666778564453,-1.244444868298103,50.42666625976562,2.1500178814107067,50.06000137329102,-0.07181617815951835
12409,2021-11-09,49.93000030517578,49.95666885375977,49.62333297729492,49.84000015258789,15001800.0,0.003483597696676277,3.6510711909510687,-0.2842119211680175,64.56570941503179,77.16443303899847,-0.1475242155798142,-1.267606724143917,-1.8000906128254854,-2.1239009111593035,23.78474371587023,0.33333587646485086,1.8920057329236144,0.9170001983642564,-1.6920500208258744,3.526050417554387,-0.38752491123080546,2.2215253079593182,0.7366676330566406,32.415822942076105,-35.24682005820432,1.3045251095950636,11,-0.0033321380615234375,-1.9466667175292969,-3.033334732055664,-2.0500011444091797,-2.150001525878899,1,-0.08438480080373756,1.3268108787361996,49.75666809082031,1.6892703585167943,50.07666778564453,-1.244444868298103,50.42666625976562,-0.08438480080373756
12410,2021-11-10,49.47999954223633,49.87333297729492,49.32666778564453,49.57666778564453,16803600.0,-0.009012632889826122,-1.7107470845825727,-1.0740897723901157,56.01473627490139,74.86053287986363,0.3911644428527481,-0.583136843136927,-1.3742722272190946,-1.6268124383553868,23.385391340936383,0.60333251953125,1.6605531742050843,0.29916610717773295,-1.9316459376348973,2.5299781519903632,-0.8162399152285786,1.4145721295840445,1.164868392944335,11.442667099378546,-50.16422772913711,1.115406022406315,11,0.4466686248779297,-1.4583320617675781,-2.583333969116211,-1.6000003814697266,-3.229999542236328,2,-0.06696304839646638,3.6510711909510687,49.93000030517578,1.3268108787361996,49.75666809082031,1.6892703585167943,50.07666778564453,-0.06696304839646638
12411,2021-11-11,49.5,49.66333389282226,49.39666748046875,49.59000015258789,13603200.0,0.00040421297390280664,1.253509775793502,0.9310208752614341,50.66225071454488,71.75261832812636,0.4177026293943058,-0.39692517552612117,-1.415282412201833,-1.6024839274510896,23.005269723948533,0.2666664123535085,1.5012409636742206,0.17533321380615519,-1.70452004745065,2.0551864750629605,-0.764593416822251,1.1152598444345614,1.0921399291992202,12.935238404318008,-43.665592013381556,0.9399266306284029,11,0.49666786193847656,-1.1450004577636719,-2.603334426879883,-1.6200008392333984,-3.099998474121101,3,-0.05030306421145048,-1.7107470845825727,49.47999954223633,3.6510711909510687,49.93000030517578,1.3268108787361996,49.75666809082031,-0.05030306421145048
12412,2021-11-12,49.253334045410156,49.746665954589844,49.18000030517578,49.66666793823242,18313800.0,-0.004983150597774655,-1.0238009277865954,4.592591022760988,39.63964521260747,67.29481625163092,0.6455057832394004,0.04113340436067858,-1.2013075681902876,-1.3067783701539213,23.142149928231227,0.5666656494140625,1.4220826647721054,-0.1914995193481417,-1.669626596005024,1.2866275573087407,-0.9305630576765864,0.547564018980303,1.288186998046875,7.4074644924129736,-42.71146831634802,0.7390635383284425,11,0.6700000762939453,-0.8983345031738281,-2.368335723876953,-1.3733348846435547,-2.7133331298828125,4,-0.028356810915197372,1.253509775793502,49.5,-1.7107470845825727,49.47999954223633,3.6510711909510687,49.93000030517578,-0.028356810915197372
12413,2021-11-15,48.97000122070313,49.48333358764648,48.79999923706055,49.38333129882813,28896000.0,-0.005752561328047356,1.2282593822692396,0.9999907709062047,41.353414998004894,62.52408419904735,0.8698120608891671,0.4867237427979916,-0.9620469332169748,-0.9806118970802444,23.605162726080597,0.6833343505859304,1.3005127580161755,-0.5619991302490135,-1.6411136371338984,0.5171153766358714,-1.1015563836914524,-0.022441876806574612,1.489828578457022,14.697540351039724,-31.76578371974578,0.5395572534424413,11,0.7633323669433523,-0.615001678466804,-2.208335876464851,-1.0900020599365305,-2.3700027465820384,0,-0.013409630392690386,-1.0238009277865954,49.253334045410156,1.253509775793502,49.5,-1.7107470845825727,49.47999954223633,-0.013409630392690386
12414,2021-11-16,47.72333145141602,48.893333435058594,47.43333435058594,48.36666870117188,73986600.0,-0.025457825979388615,-1.3869231560795385,1.5564733461311282,33.434643054979546,56.990533318143584,1.982709195232843,1.785007217136645,0.24643258462305795,0.2934547774125136,24.55382812035977,1.5366668701171946,1.0931370366602806,-1.7833354949951072,-3.005461340840384,-0.5612096491498306,-2.394398417917749,-1.1722725720724654,2.603711902776162,11.885133772440964,-34.38387476459994,0.6110629229226384,11,1.326669692993157,0.6316680908203054,-0.981665611267097,0.15666770935057883,-1.226665496826179,1,0.018160272445651993,1.2282593822692396,48.97000122070313,-1.0238009277865954,49.253334045410156,1.253509775793502,49.5,0.018160272445651993
12415,2021-11-17,47.313331604003906,48.2400016784668,47.27333450317383,47.72000122070313,33116100.0,-0.00859118244562429,-2.972628080516712,0.6321250896843813,25.835176253391012,50.56348940408865,2.1927073144004083,2.201280804284302,0.6106488670324239,0.7310341659862587,25.263625967254978,0.9666671752929688,0.8405641483077773,-2.125668525695801,-3.6548998873852057,-0.5964371640063959,-2.8902842065404997,-1.361052844851102,2.724340849827655,1.6171346871920158,-43.67302958446841,0.764615680844701,11,1.6566696166992188,1.0416679382324219,-0.619999885559082,0.5666675567626953,-0.39333343505859375,2,0.009863333641325855,-1.3869231560795385,47.72333145141602,1.2282593822692396,48.97000122070313,-1.0238009277865954,49.253334045410156,0.009863333641325855
12416,2021-11-18,47.72000122070313,47.76333236694336,46.95333480834961,47.38000106811523,24394200.0,0.008595243727558932,2.796901123856697,-0.8360598840590789,27.1866160969511,45.03182301309059,1.5217489698100337,1.7905926221587052,0.1731530043767151,0.3588467496450747,25.964715544512053,0.80999755859375,0.5624272772339225,-1.658165550231928,-3.3587358431910985,0.042404742727242706,-2.508450696711513,-0.8078804037523426,1.9859506790495018,27.446313101310587,-14.808674920761568,0.8502851464795838,11,0.8416652679443288,0.6966667175292898,-1.1766691207885813,0.15999794006346946,-0.12666702270508523,3,-0.03080471884115077,-2.972628080516712,47.313331604003906,-1.3869231560795385,47.72333145141602,1.2282593822692396,48.97000122070313,-0.03080471884115077
12417,2021-11-19,47.46333312988281,48.0,47.313331604003906,47.87333297729492,28119300.0,-0.005378627079937415,1.0703552266100789,-1.2058813629682315,23.796062005501597,40.27647266954596,1.5295833664392902,1.9932508558274407,0.40107212612988974,0.6290553072890361,25.600728601000377,0.6866683959960938,0.2685419731178271,-1.815666961669919,-3.7186799079643365,0.08734598462449839,-2.7671734348171313,-0.8641604885227068,1.8572523770734009,20.15804615032031,-17.64631882023388,0.9515064731472089,11,0.991668701171875,1.1750011444091797,-0.9791669845581055,0.41666603088378906,0.10666656494140625,4,-0.02240322231677494,2.796901123856697,47.72000122070313,-2.972628080516712,47.313331604003906,-1.3869231560795385,47.72333145141602,-0.02240322231677494
12418,2021-11-22,48.2599983215332,48.45333480834961,47.33333206176758,47.5533332824707,29126400.0,0.016784855574098145,1.048776743472011,-1.7235739074609924,34.97567087814555,36.98869060989194,0.5568475929715788,1.1151441231524473,-0.40675823808100375,-0.1402512872094661,24.714222241942142,1.1200027465820312,-0.06491979639207557,-0.9310016632080078,-2.8524227101900266,0.990419383774011,-1.8917121866990172,0.02970886028300157,0.7291720876180889,67.35383701792712,32.15369852045019,0.9607105234910086,11,0.1533355712890625,0.37833595275878906,-1.6808319091796875,-0.37999916076660156,-0.5366668701171804,0,-0.03564022929603816,1.0703552266100789,47.46333312988281,2.796901123856697,47.72000122070313,-2.972628080516712,47.313331604003906,-0.03564022929603816
12419,2021-11-23,48.60333251953125,48.65999984741211,47.75,48.08333206176758,29907900.0,0.007114260462890432,1.8736756512573407,0.7358513992053896,37.15460013980483,34.89311992821454,0.00618559304697186,0.7321648640509721,-0.7493312739657938,-0.4581573945379773,23.662272659012988,0.9099998474121094,-0.34082567145289744,-0.5386674880981417,-2.467929038937257,1.3905940627409734,-1.5032982635176992,0.42596328732141586,0.10082090550780975,96.67964559044418,64.63115462834881,0.9646307754195574,11,-0.25333213806152344,0.20666885375976562,-1.936666488647461,-0.7233333587646484,-0.3733329772949219,1,-0.041218038796107526,1.048776743472011,48.2599983215332,1.0703552266100789,47.46333312988281,2.796901123856697,47.72000122070313,-0.041218038796107526
12420,2021-11-24,48.8466682434082,49.02000045776367,48.54666519165039,48.57666778564453,18089400.0,0.005006564596762297,-1.868649504675814,0.5192311924586436,35.75724522309429,33.23700820694226,-0.3759734701831121,0.4878513002751532,-0.9917491352543095,-0.673487075731309,22.985942963575084,0.47333526611328125,-0.5216350853877216,-0.2788318634033189,-2.212484653888886,1.6548209270822483,-1.2456582586461025,0.6879945318394647,-1.8933334350585938,91.6129532416329,63.73298412163261,0.966826395242785,11,-0.49666786193847656,-0.0366668701171875,-1.7958354949951172,-0.9666690826416016,-0.6300010681152344,2,-0.04810977643568326,1.8736756512573407,48.60333251953125,1.048776743472011,48.2599983215332,1.0703552266100789,47.46333312988281,-0.04810977643568326
12421,2021-11-26,48.29999923706055,49.29333114624024,48.13999938964844,48.813331604003906,21039600.0,-0.011191531091200413,-1.7680004394538127,-1.9012277652976166,34.5328022433835,32.66958121036181,-0.01947331162975985,0.9921926088103135,-0.45565374605246234,-0.10048239149087124,22.46090255801824,1.153331756591804,-0.7280770373444057,-0.7663341522216811,-2.7261249664569362,1.193456662013574,-1.7462295593393122,0.21356125489595001,-1.3053311157226588,49.831710160005215,22.56371631970243,0.9798954071176279,11,-0.0816650390625,0.5100021362304688,-1.1483325958251953,-0.4200000762939453,-0.9666671752929688,4,-0.02857145113692594,-1.868649504675814,48.8466682434082,1.8736756512573407,48.60333251953125,1.048776743472011,48.2599983215332,-0.02857145113692594
12422,2021-11-29,47.54333114624024,48.41666793823242,47.40999984741211,48.33333206176758,33039600.0,-0.015666006268582167,1.1045193910345872,1.5389657196786592,32.09277721160983,31.64062145631792,0.5242528254344165,1.6554805291980372,0.2846540391136685,0.6790274547581916,21.814230962413827,1.0066680908203125,-0.8912464247356624,-1.4098354339599553,-3.44939225512055,0.6297213872006395,-2.429613844540249,-0.3900570233796614,-0.4567165039062573,10.714244008392662,-17.174072293208297,1.0197784105802956,11,0.5800018310546804,1.2666702270507741,-0.31999969482422586,0.3366680145263601,0.43000030517578125,0,0.0010517363960889092,-1.7680004394538127,48.29999923706055,-1.868649504675814,48.8466682434082,1.8736756512573407,48.60333251953125,0.0010517363960889092
12423,2021-11-30,46.87666702270508,47.5,46.66999816894531,47.15999984741211,64818900.0,-0.014022242604005752,-1.3827671550912237,0.35864872956242416,27.12291289984954,30.93931810574792,0.9641399699522424,2.1941638771600154,0.9482582302927796,1.3611097010841178,21.16916090230157,0.873332977294929,-1.0587125298963542,-1.923832893371582,-4.107529238483558,0.2598634517403937,-3.0156810659275664,-0.8319847208155977,2.4166641235351634,7.878102229053434,-18.63457124020021,1.0918481725559863,11,1.1049976348876953,1.791666030883789,0.8083324432373047,1.0033321380615234,0.9633331298828125,1,0.014790571005897757,1.1045193910345872,47.54333114624024,-1.7680004394538127,48.29999923706055,-1.868649504675814,48.8466682434082,0.014790571005897757
12424,2021-12-01,45.71333312988281,46.90666580200195,45.68000030517578,46.83666610717773,36621300.0,-0.02481690714612439,-1.0616250629105213,3.9647117430056027,24.50364676640301,30.791370384971472,2.0253598405255246,3.1908317530187773,2.091942282575367,2.5345840901139525,20.809885620943184,1.2266654968261719,-1.2040932016215038,-2.877500152587892,-5.393901512090373,-0.3610987930854108,-4.135700832339133,-1.6192994728366514,3.5275313568115294,0.922495785002949,-26.36058288974751,1.2582006797512393,12,1.7733325958251953,2.460000991821289,2.1099987030029297,2.166666030883789,2.583332061767578,2,0.04396962951317307,-1.3827671550912237,46.87666702270508,1.1045193910345872,47.54333114624024,-1.7680004394538127,48.29999923706055,0.04396962951317307
12425,2021-12-02,45.15666580200195,46.14666748046875,45.08000183105469,45.87666702270508,39805800.0,-0.012177351546412751,-1.4427574277752055,0.6409508447236648,22.591532153426755,30.28080550235766,2.507637066531551,3.54296835298306,2.62563230078333,3.095437012723707,20.736717300691428,1.0666656494140625,-1.3716350236722548,-3.1890007019042983,-6.036390142615275,-0.3416112611933215,-4.612695422259783,-1.7653059815488135,3.941764117431646,1.8195580077483064,-26.151582327861504,1.4236947203554875,12,2.030000686645508,2.7166690826416016,2.7025012969970703,2.7233333587646484,3.0466690063476562,3,0.06805935924742523,-1.0616250629105213,45.71333312988281,-1.3827671550912237,46.87666702270508,1.1045193910345872,47.54333114624024,0.06805935924742523
12426,2021-12-03,45.83666610717773,45.959999084472656,45.0966682434082,45.28666687011719,44142600.0,0.01505869162611262,1.167361772831963,-0.7638865341414728,29.557259867263298,30.920938598108954,1.7124763628998068,2.636647692825399,1.929222867976371,2.418456245945258,20.12350763850241,0.8633308410644531,-1.3910201155033093,-2.279500389099127,-5.160375417552977,0.6013746393547237,-3.7199379033260485,-0.8390628748722051,3.020658126953137,22.677254835157964,-7.568915733382411,1.440437514226925,12,1.3500003814697337,2.0366687774658274,2.1333341598510813,2.0433330535888743,2.2299995422363352,4,0.05192352040940751,-1.4427574277752055,45.15666580200195,-1.0616250629105213,45.71333312988281,-1.3827671550912237,46.87666702270508,0.05192352040940751
12427,2021-12-06,46.33333206176758,46.45333480834961,45.70000076293945,45.85333251953125,32589300.0,0.010835560191670979,1.0925799358923416,0.872727651044893,34.61688604485846,30.881073616632616,1.1607257740718637,1.9448761233189487,1.4172824429841455,1.927143107631096,19.356504696107514,0.7533340454101562,-1.3258021176743284,-1.5956676483154268,-4.426202268214688,1.234866971583834,-3.010934958265061,-0.18040033836579283,2.2973528281787168,51.79054458785475,18.768847361849723,1.4152673099496313,12,0.8533344268798828,1.5400028228759766,1.6366682052612305,1.5466670989990234,1.4799995422363281,0,0.02158273440526326,1.167361772831963,45.83666610717773,-1.4427574277752055,45.15666580200195,-1.0616250629105213,45.71333312988281,0.02158273440526326
12428,2021-12-07,46.18333435058594,46.61000061035156,46.02999877929688,46.53333282470703,37739100.0,-0.0032373607618307876,1.3046397768783917,-0.7291641831374326,39.696726696207556,31.163532122899582,1.1009465255354982,1.9114432412770412,1.559833964905195,2.08220797873291,19.057518845382962,0.5800018310546804,-1.3012483807967854,-1.5669986724853544,-4.362679165865892,1.2286818208951829,-2.9648389191756266,-0.16915842579508222,2.2343095558268615,60.40150444085713,23.685587523118045,1.397840246690269,12,1.0033321380615234,1.6900005340576172,2.105832099914551,1.696664810180664,2.3066673278808594,1,0.038758507284075705,1.0925799358923416,46.33333206176758,1.167361772831963,45.83666610717773,-1.4427574277752055,45.15666580200195,0.038758507284075705
12429,2021-12-08,45.71666717529297,46.16666793823242,45.33666610717773,46.02000045776367,34496400.0,-0.010104666149707064,1.7821216906523354,0.8666702997275204,39.39798758426018,31.568059051918013,1.2461216305825857,2.1568567527317555,2.032284249255987,2.553036506001007,18.928277148545682,0.8466682434082102,-1.2484710368964116,-1.8229991912841825,-4.561513128158069,0.9155147455897037,-3.1922561597211256,-0.4537422228472394,2.500718206598343,41.6121472025531,0.43761406521419133,1.3692569684369422,12,1.4699993133544922,2.156667709350586,2.708332061767578,2.0333328247070312,2.6366653442382812,2,0.04644548932566228,1.3046397768783917,46.18333435058594,1.0925799358923416,46.33333206176758,1.167361772831963,45.83666610717773,0.04644548932566228
12430,2021-12-09,46.16666793823242,46.18999862670898,45.23666763305664,45.54333114624024,32351700.0,0.009843253910307936,1.8457719374160586,-2.054956801690181,39.74472436225161,32.147161509570026,0.42016944591532734,1.5240404985455243,1.5940596519162185,2.1064497525751733,19.401441296734834,0.9533309936523366,-1.302576895499584,-1.207331848144534,-3.8508443361409945,1.4361806398519263,-2.5290880921427643,0.11442439585369613,1.8624744306086924,70.70487080015427,26.64567652839419,1.3217562439982309,12,0.5816669464111328,1.7066669464111328,2.33499813079834,1.5833320617675781,1.3400001525878906,3,0.046137123352019804,1.7821216906523354,45.71666717529297,1.3046397768783917,46.18333435058594,1.0925799358923416,46.33333206176758,0.046137123352019804
12431,2021-12-10,47.0099983215332,47.099998474121094,45.856666564941406,46.11333465576172,38575500.0,0.01826708361168916,1.309600660428499,1.4384898778487838,47.22221313218908,33.82820994518995,-0.6988864237433603,0.5107891314849269,0.7839385118608106,1.2751976356205148,19.45267170457562,1.2433319091796875,-1.387157285396249,-0.23950138092040874,-2.6888349763279606,2.209832214487143,-1.4641681786241847,0.9851654167833672,0.8421956150407226,95.16993168338925,46.10096190764958,1.224666797703776,12,-0.7199974060058594,0.8633365631103516,1.599167823791504,0.7400016784667969,0.970001220703125,4,0.025384737915844502,1.8457719374160586,46.16666793823242,1.7821216906523354,45.71666717529297,1.3046397768783917,46.18333435058594,0.025384737915844502
12432,2021-12-13,47.856666564941406,47.91666793823242,46.66999816894531,46.746665954589844,54039300.0,0.018010386590896488,1.0270997835242743,1.237923039288677,47.54365643017875,36.09718144855986,-1.6722933989580753,-0.46997473964681546,0.00604062972605135,0.44512138386592426,19.595424604489107,1.2466697692871094,-1.477042845339966,0.6770002365112333,-1.6057558108049577,2.9597562838274243,-0.4643777871468586,1.8183782601693252,-2.7766647338867188,97.7611430425908,48.898118510122295,1.1413780236580946,12,-1.3583316802978516,0.016668319702148438,0.9600009918212891,-0.09666633605957031,-0.7833328247070241,0,0.004388084242927581,1.309600660428499,47.0099983215332,1.8457719374160586,46.16666793823242,1.7821216906523354,45.71666717529297,0.004388084242927581
12433,2021-12-14,48.313331604003906,48.42666625976562,47.38333129882813,47.76666641235352,46721400.0,0.009542349516609372,1.6982759896411523,0.49249089284486264,48.25790407679137,38.73654337193634,-2.127461551480195,-1.0312299495718236,-0.36094490054694717,0.001698323500221477,20.255710424985708,1.0433349609374858,-1.5153672215816698,1.1664987564086928,-1.0248944195931458,3.3578919324105314,0.07080216840777354,2.262195344409612,-3.176596450805661,96.44718794507334,51.417135173982544,1.0956965880009197,12,-1.55999755859375,-0.6883316040039062,0.5283355712890625,-0.5283317565917969,-1.5833320617675781,1,-0.010349110346978496,1.0270997835242743,47.856666564941406,1.309600660428499,47.0099983215332,1.8457719374160586,46.16666793823242,-0.010349110346978496
12434,2021-12-15,48.59000015258789,48.82333374023438,47.79999923706055,48.4033317565918,33489900.0,0.005726546677668143,2.1326459116705516,0.3414674993894186,48.46429142035469,41.611294401595,-2.1826962697804007,-1.3066324855740703,-0.5524340224525517,-0.26104945742975616,19.973529764972742,1.0233345031738352,-1.4684530593835206,1.3998338699340849,-0.872345456953525,3.6720131968216947,0.26374420649027996,2.53592353337789,-3.3216677551269527,93.49441568649121,52.11136375465949,1.136089663443805,12,-1.6299991607666016,-1.071664810180664,0.2516670227050781,-0.8050003051757812,-1.8566665649414134,2,-0.0020580052234424606,1.6982759896411523,48.313331604003906,1.0270997835242743,47.856666564941406,1.309600660428499,47.0099983215332,-0.0020580052234424606
12435,2021-12-16,47.77999877929688,48.84333419799805,47.63000106811523,48.59000015258789,39069600.0,-0.0166701249382043,-1.1861921307035752,-4.33925287121425,46.983755671707684,43.54757171319993,-1.0744294996639283,-0.48472931509380857,0.324344773339476,0.5582506562285516,19.43501267724162,1.2133331298828196,-1.3368453337276804,0.5664991378784237,-1.7205416303763243,2.8535399061331717,-0.5770212462489468,1.710019522005794,-2.298366301269539,64.3972631258967,23.088069484159348,1.143520384127373,12,-0.7399978637695384,-0.3033313751220774,1.175002098083489,0.00500106811522727,-2.0633316040039134,3,0.01199945070912789,2.1326459116705516,48.59000015258789,1.6982759896411523,48.313331604003906,1.0270997835242743,47.856666564941406,0.01199945070912789
12436,2021-12-17,46.25,47.98333358764648,46.13000106811523,47.58333206176758,78581100.0,-0.032021741699161166,-1.3559362717880492,1.6460861743360935,43.11569380341573,44.491883686372965,0.5815195610519268,0.9797250237982027,1.88731055453313,2.0918326818081923,18.951805062118606,1.85333251953125,-1.1010434082587537,-0.8899995803833036,-3.2028415796348284,1.4228424188682212,-2.0464205800090696,0.2664214192424623,-0.4994313843750007,4.422565388790101,-39.07306705941073,1.1564209996257626,12,0.7900009155273438,1.1633338928222656,2.724167823791504,1.5349998474121094,-1.0,4,0.0271712019636825,-1.1861921307035752,47.77999877929688,2.1326459116705516,48.59000015258789,1.6982759896411523,48.313331604003906,0.0271712019636825
12437,2021-12-20,46.4000015258789,46.58333206176758,45.86666870117188,46.040000915527344,31017900.0,0.003243276235219472,-1.0282972015892415,-0.2700007152564141,47.315064902136434,45.33836570925395,0.49390949481910695,0.7862903499915816,1.7681854802735018,1.9453649807404219,18.915807137115127,0.716663360595696,-0.76561511548433,-0.6868314743042063,-3.017198505281719,1.6435355566733065,-1.8520149897929628,0.4783520411845501,2.4433326721191477,17.917123213060957,-28.841152914950282,1.1651835154887575,12,0.6399993896484446,1.0133323669433665,2.775832176208503,1.3849983215332102,-1.120002746582017,0,0.03405168026721306,-1.3559362717880492,46.25,-1.1861921307035752,47.77999877929688,2.1326459116705516,48.59000015258789,0.03405168026721306
12438,2021-12-21,46.540000915527344,46.61999893188477,46.003334045410156,46.29999923706055,24620400.0,0.0030172281259595035,2.083342075397849,0.6666701987877892,55.263165564355056,47.10116326259782,0.4579859131061639,0.5384318010439415,1.6627229819808562,1.808099455904383,19.586335205787897,0.6166648864746165,-0.5155964528656583,-0.46083221435547017,-2.735182961472219,1.8135185327612788,-1.5980075879138482,0.6763431592029079,2.243799972534177,22.620352037318078,-28.699223284909884,1.1371753735583758,12,0.5,0.7416667938232422,2.599165916442871,1.2449989318847656,-0.7000007629394531,1,0.011459665109914141,-1.0282972015892415,46.4000015258789,-1.3559362717880492,46.25,-1.1861921307035752,47.77999877929688,0.011459665109914141
12439,2021-12-22,46.599998474121094,46.66333389282226,46.17666625976562,46.63333129882813,17028000.0,0.0012891610961214273,9.428069315025292,-0.1388857982993223,59.809697148827716,49.3306046833285,0.5995108968355751,0.3379827161026583,1.6402834389585905,1.7529687958399123,20.58593672586072,0.4866676330566406,-0.3365306787995834,-0.3006679534912138,-2.4509279395778805,1.849592032595453,-1.3757979465345471,0.7744620395521196,2.1254597702026317,24.635948302928764,-31.5841204229415,1.0751299930433333,12,0.7500019073486328,0.5866680145263672,2.4441680908203125,1.1850013732910156,0.00333404541015625,2,0.0027897225830904038,2.083342075397849,46.540000915527344,-1.0282972015892415,46.4000015258789,-1.3559362717880492,46.25,0.0027897225830904038
12440,2021-12-23,46.496665954589844,46.72000122070313,46.28333282470703,46.599998474121094,17592600.0,-0.00221743611405123,1.5436647260121132,3.1000228885321843,54.867259126726296,50.18005423827707,0.8432534636244213,0.2700790996564493,1.7916010214764952,1.8521009455248247,22.133426823715553,0.43666839599610086,-0.20677408057999713,-0.28650035858154155,-2.236526178336888,1.6635254611738048,-1.2615132684592112,0.6885125512961281,2.171616498870847,29.763674800088534,-29.43117646144626,0.9750129098776725,12,0.8583354949951172,0.6900005340576172,2.20583438873291,1.2883338928222656,0.47333526611328836,3,0.005089991469232835,9.428069315025292,46.599998474121094,2.083342075397849,46.540000915527344,-1.0282972015892415,46.4000015258789,0.005089991469232835
12441,2021-12-27,46.91999816894531,46.95666885375977,46.52333450317383,46.53333282470703,16040700.0,0.009104571385159188,-1.1311770665266194,-3.741952155936208,54.3737568333285,50.93895428307149,0.45350282460227476,-0.27609584495111505,1.4060434149253211,1.4322032667196893,23.123994230855764,0.460002899169929,-0.015335968327640614,0.20583190917968608,-1.611341952356824,2.023005770716196,-0.7027550215885725,1.1144188399479447,1.6922520094696054,96.63571746046125,34.99631741322859,0.9085869307682555,12,0.43500328063964844,0.26666831970214844,1.742502212524414,0.8650016784667969,0.030002593994140625,0,-0.02564644161577967,1.5436647260121132,46.496665954589844,9.428069315025292,46.599998474121094,2.083342075397849,46.540000915527344,-0.02564644161577967
12442,2021-12-28,47.59333419799805,47.65666580200195,46.86666870117188,46.86666870117188,15783000.0,0.014350725816915988,-1.1743074475959723,1.8793137467689878,59.75103690653886,52.21596904193232,-0.2918011477026283,-0.9965893505986472,0.7717778233436263,0.7521477752418235,23.039186449355302,0.789997100830071,0.17210830297379687,0.8766677856445284,-0.9454403539557674,2.6987759252448242,-0.034386284155615954,1.7877218554446728,0.9640043508720098,96.16945578215596,32.95353766633988,0.9110540698001475,12,-0.23833274841308594,-0.40666770935058594,0.8958330154418945,0.1916656494140625,-0.5966682434082031,1,-0.04923660503063931,-1.1311770665266194,46.91999816894531,1.5436647260121132,46.496665954589844,9.428069315025292,46.599998474121094,-0.04923660503063931
12443,2021-12-29,47.56999969482422,47.84333419799805,47.43999862670898,47.5533332824707,13045200.0,-0.0004902893139773212,-2.3150543197101596,0.022935466767459053,63.65421756364512,53.90373861340905,-0.43024134200599917,-0.9682937606595132,0.822574201047857,0.7699427203057354,22.15879050316109,0.4033355712890696,0.23833592761501166,0.8186666488647489,-1.0422280329503621,2.67956133067986,-0.1117806920428066,1.7491139897723045,0.933525457091875,83.59994232182142,16.922135794838127,0.9304473409075548,12,-0.2149982452392578,-0.3833332061767578,0.9766683578491211,0.21500015258789062,-1.1266670227050781,2,-0.04813960332601175,-1.1743074475959723,47.59333419799805,-1.1311770665266194,46.91999816894531,1.5436647260121132,46.496665954589844,-0.04813960332601175
12444,2021-12-30,47.72333145141602,47.9000015258789,47.49333190917969,47.753334045410156,14949000.0,0.003223286894586286,1.515449322211933,-1.800183108262334,61.992789103011006,55.57140899466497,-0.8039862570905356,-1.0153796119636738,0.6667068479655782,0.6100439170975491,20.43974735201168,0.40666961669921164,0.24317861305376454,0.8714984893798885,-0.9703681405505407,2.7133651193103177,-0.049434825585329634,1.7924318043451066,0.7274565714851846,89.07196790939206,21.957435576795987,0.9209333149652164,12,-0.798330307006843,-0.5366649627685618,0.8025026321411062,0.061668395996086645,-1.736663818359382,3,-0.039463533696205366,-2.3150543197101596,47.56999969482422,-1.1743074475959723,47.59333419799805,-1.1311770665266194,46.91999816894531,-0.039463533696205366
12445,2021-12-31,48.22999954223633,48.3466682434082,47.63999938964844,47.73333358764648,17947800.0,0.010616779579525115,-1.0682960051805372,-16.55410044501369,59.91333242408838,57.437813285850815,-1.3858453321914013,-1.3491683565239754,0.14926112833386185,0.08318898104549532,18.390487785768027,0.7066688537597656,0.21462426715557115,1.2244998931884794,-0.5327544034808298,2.9817541898577886,0.34587274485382125,2.1031270415231376,0.169106094230294,93.60135236915661,28.794898090655963,0.8786271483346563,12,-1.123331069946289,-1.0433330535888672,0.35000133514404297,-0.44499969482421875,-2.2333335876464844,4,-0.0337272867125068,1.515449322211933,47.72333145141602,-2.3150543197101596,47.56999969482422,-1.1743074475959723,47.59333419799805,-0.0337272867125068
12446,2022-01-03,48.21666717529297,48.26333236694336,47.66999816894531,48.0,20706600.0,-0.0002764330721521935,2.8279927151013977,0.4362432602651284,53.38346457709203,58.112079916401434,-1.1892678499759626,-1.2104505190325838,0.1427344783841633,0.06897327614469617,16.230483686171436,0.5933341979980469,0.1548537059848769,1.092167472839357,-0.6541225690158043,2.838457514694518,0.21902245191177627,1.9653124937669375,0.131789722467758,91.21614132942236,29.31507826042717,0.8731450209275818,1,-1.041666030883789,-1.0300006866455078,0.36333370208740234,-0.4316673278808594,-2.3199996948242188,0,-0.025855498266969534,-1.0682960051805372,48.22999954223633,1.515449322211933,47.72333145141602,-2.3150543197101596,47.56999969482422,-0.025855498266969534
12447,2022-01-04,47.33333206176758,48.38000106811523,47.253334045410156,48.01333236694336,33930000.0,-0.018320119686290326,-1.682552225249756,-3.1384555794218105,41.4733264518356,56.57987557056593,-0.1783749499239775,-0.26177816267060905,0.9790954082625305,0.9244003412866988,14.52841102280235,1.126667022705071,0.14327922220527256,0.158832359313962,-1.5489163614150456,1.8665810800429696,-0.6950420010505454,1.0127067196784694,-1.466663360595696,7.100413409221,-48.34755298759747,0.8538743603645044,1,-0.05499839782715554,-0.37166404724121094,1.1808357238769531,0.45166778564453125,-1.9733314514160156,1,-0.008098548784351345,2.8279927151013977,48.21666717529297,-1.0682960051805372,48.22999954223633,1.515449322211933,47.72333145141602,-0.008098548784351345
12448,2022-01-05,47.97333145141602,48.6500015258789,47.58000183105469,47.61666870117188,35418000.0,0.01352111422904434,-3.9767833855269004,-0.5245038090857073,44.95361178747587,54.92919941930462,-0.6634429236197548,-0.8019141836424524,0.28010709000184875,0.2574296343043585,13.072917010200936,1.316669464111321,0.3143644451829033,0.7093318939209041,-0.967032968375733,2.3856967562175413,-0.12885053722741446,1.5475143250692227,-2.056396102905275,51.551096884150574,0.8779217386225042,0.8381824311483199,1,-0.506664276123054,-1.0116634368896555,0.493335723876946,-0.18833160400391336,-2.8633308410644602,2,-0.020358508931473285,-1.682552225249756,47.33333206176758,2.8279927151013977,48.21666717529297,-1.0682960051805372,48.22999954223633,-0.020358508931473285
12449,2022-01-06,47.84000015258789,48.21333312988281,47.46666717529297,47.87333297729492,21828900.0,-0.0027792795454107955,1.0934565445250166,-0.09345754409232382,50.55216016120024,54.44974397869061,-0.37517323747907483,-0.5284455201483027,0.36576119625085823,0.356247189318907,10.956947978519626,0.7466659545898438,0.4336406737047227,0.46983394622802876,-1.0561210098389893,1.9957889022950468,-0.2931435318054767,1.2328114242615342,-1.8137421569824141,42.00470873574291,-6.646088743352735,0.7629774780335088,1,-0.25333213806152344,-0.8783321380615234,0.4849987030029297,-0.05500030517578125,-3.1899986267089844,3,-0.02919455426450701,-3.9767833855269004,47.97333145141602,-1.682552225249756,47.33333206176758,2.8279927151013977,48.21666717529297,-0.02919455426450701
12450,2022-01-07,48.29666519165039,48.45333480834961,47.6533317565918,47.83333206176758,19723500.0,0.009545673863000648,1.0600785854616896,-13.900205996795606,73.47094834668616,56.57165414684147,-0.6142522279299527,-0.8615255087293008,-0.12114748812912524,-0.1323603838922054,8.753527918061552,0.8000030517578125,0.4835809054994371,0.8199991226196275,-0.6485272336925334,2.2885254789317884,0.08573594446354349,1.5542623007757115,-2.1654574548339767,74.70147052397013,19.611078783517783,0.734263178156082,1,-0.538330078125,-1.3349971771240234,-0.46666526794433594,-0.5116653442382812,-3.506664276123047,4,-0.047829338721985026,1.0934565445250166,47.84000015258789,-3.9767833855269004,47.97333145141602,-1.682552225249756,47.33333206176758,-0.047829338721985026
12451,2022-01-10,48.20333480834961,48.52999877929688,47.70666885375977,48.47999954223633,22731600.0,-0.0019324394951583113,3.371703463641723,-0.597118392886547,70.95278661030004,57.81629300281493,-0.3573116060202537,-0.7106445568934845,-0.06965513292438885,-0.06332372875080239,7.745127721078446,0.8233299255371094,0.4977262670346718,0.6670019149780302,-0.8185617351123682,2.1525655650684286,-0.075779910067169,1.4097837400232294,-1.9713753199706971,68.01910807149447,7.886717660885282,0.7427818250451996,1,-0.2516670227050781,-1.2333335876464844,-0.6733341217041016,-0.4183349609375,-3.6933364868164062,0,-0.04577834422728644,1.0600785854616896,48.29666519165039,1.0934565445250166,47.84000015258789,-3.9767833855269004,47.97333145141602,-0.04577834422728644
12452,2022-01-11,48.06666564941406,48.20666885375977,47.72666549682617,48.06999969482422,21668700.0,-0.00283526356587005,2.4698323406131535,0.012050850729393596,67.75193440842848,58.27159487445752,-0.16364893104415756,-0.5875606748607396,0.012301673234411226,0.04263474500391595,7.651318887932209,0.48000335693360086,0.5750427445304354,0.5198328018188505,-0.9781803484957408,2.0178459521334418,-0.22917377333844513,1.2688393769761461,-1.7379844795351502,50.704052816856304,-13.587871358856788,0.7490065751572944,1,-0.11499786376953125,-1.0266647338867188,-0.5366649627685547,-0.2816658020019531,-1.773334503173821,1,-0.04514559392932982,3.371703463641723,48.20333480834961,1.0600785854616896,48.29666519165039,1.0934565445250166,47.84000015258789,-0.04514559392932982
12453,2022-01-12,47.813331604003906,47.98666763305664,47.66666793823242,47.893333435058594,18946800.0,-0.005270472623541411,1.3999656681829886,23.9954233409611,63.50148569488067,58.43922782910971,0.14285428350065388,-0.39379613472391384,0.20287555314310168,0.2563412052681997,8.062092554598745,0.3999977111816406,0.629293517208616,0.2914987564086928,-1.168869429793503,1.7518669426108886,-0.4386853366924086,1.0216828495097943,-1.391797619884997,32.6017234328024,-35.19011084879425,0.7301840931010984,1,0.138336181640625,-0.7733306884765625,-0.28333091735839844,-0.028331756591796875,-1.8166656494140625,2,-0.05131060545981492,2.4698323406131535,48.06666564941406,3.371703463641723,48.20333480834961,1.0600785854616896,48.29666519165039,-0.05131060545981492
12454,2022-01-13,48.4900016784668,48.56000137329102,47.70333480834961,47.81000137329102,24252600.0,0.014152330568954152,1.089431423813005,-8.499809269502105,69.67106536153894,59.52342037771533,-0.4622359247554044,-1.1366169031951259,-0.5292334442208713,-0.4511015953352455,8.683310746900334,0.8566665649414134,0.6038684684268887,0.9731687545776353,-0.4724108520281618,2.4187483611834324,0.2503789512747403,1.6959585578805303,-1.9793289926774875,92.2794705441809,18.86447964454129,0.7227898033028978,1,-0.5383338928222656,-1.4500007629394531,-0.9600009918212891,-0.7050018310546875,-3.0066680908203196,3,-0.06970511344849484,1.3999656681829886,47.813331604003906,2.4698323406131535,48.06666564941406,3.371703463641723,48.20333480834961,-0.06970511344849484
12455,2022-01-14,48.35333251953125,48.87666702270508,48.07333374023438,48.07333374023438,26867400.0,-0.0028185018396532646,-4.738119891008415,0.4117627259365577,64.99301703842619,60.813370651196905,-0.34222029327252557,-1.006390882036584,-0.45567756629733935,-0.3380625474699954,9.640091187958767,0.803333282470696,0.5515119139712823,0.8078329086303739,-0.6817884931172458,2.2974543103779936,0.06302220775656764,1.5526436095041802,-1.7570866801383573,56.749181888686415,-13.161431308500177,0.7448107008738097,1,-0.2883319854736328,-1.2966651916503906,-0.8233318328857422,-0.5683326721191406,-3.3366661071777273,4,-0.0765889505579882,1.089431423813005,48.4900016784668,1.3999656681829886,47.813331604003906,2.4698323406131535,48.06666564941406,-0.0765889505579882
12456,2022-01-18,47.50666809082031,48.23333358764648,47.37666702270508,48.13666534423828,21123900.0,-0.01750994987509802,1.0809703843730496,-2.2500000000000573,49.125174144985664,61.663575950435806,0.4393407898976207,-0.06403601073020582,0.3049134939535989,0.47948920998315003,9.047336662245867,0.9766654968261719,0.48551121759906124,-0.10166492462158061,-1.4615677487945575,1.2582378995513963,-0.7816163367080691,0.5782864874649079,-0.7735969804286853,8.666737874348957,-55.529597527757545,0.6799514120864898,1,0.6199989318847656,-0.1400012969970703,-0.1958332061767578,0.2783317565917969,-2.6633338928222656,1,-0.057184965489463724,-4.738119891008415,48.35333251953125,1.089431423813005,48.4900016784668,1.3999656681829886,47.813331604003906,-0.057184965489463724
12457,2022-01-19,47.97999954223633,48.33000183105469,47.30666732788086,47.51333236694336,22674000.0,0.009963473980350024,-1.3257674934759804,-0.7407447774750227,53.793954044298026,62.645836201193816,0.07530483780087138,-0.435243986203659,-0.23948259630837754,-0.011929092160585242,8.26081989889937,1.0233345031738281,0.4105582548341289,0.29266662597656534,-0.9502159204541698,1.5355491724073005,-0.32877464723880223,0.9141078991919329,-1.1183126771058909,42.88741052467891,-18.075639190138006,0.6214412732153664,1,0.11166763305664062,-0.6083316802978516,-0.8983316421508789,-0.19499969482421875,-2.520000457763672,2,-0.07232182688223077,1.0809703843730496,47.50666809082031,-4.738119891008415,48.35333251953125,1.089431423813005,48.4900016784668,-0.07232182688223077
12458,2022-01-20,47.07333374023438,48.1533317565918,47.02333450317383,47.45000076293945,22387200.0,-0.018896744698878476,-3.7412588531871473,-0.8071427403665223,44.72118731074958,61.997950328921526,0.9396997949664865,0.5411726427232466,0.5944339570193975,0.8756116282871034,7.334558100246823,1.1299972534179688,0.3627524066666794,-0.6406658172607322,-1.7999757697497003,0.5186441352282358,-1.2203207935052163,-0.06101084101624821,-0.09074806564946414,2.6978017454309775,-52.449659288108265,0.5796549762444855,1,0.876667022705071,0.29833412170409446,0.11250114440917258,0.7116661071777273,-2.020000457763679,3,-0.01656994591244465,-1.3257674934759804,47.97999954223633,1.0809703843730496,47.50666809082031,-4.738119891008415,48.35333251953125,-0.01656994591244465
12459,2022-01-21,46.72999954223633,47.41999816894531,46.6866683959961,47.07333374023438,27508200.0,-0.007293602783535191,-2.41086399162542,0.9115058587618473,37.48609268825474,57.99963303354026,1.2393533035648119,0.9430987237011124,0.853941530802274,1.1913496980584597,6.401286381213622,0.7333297729492116,0.4553792470583886,-0.9905000686645522,-2.124696797223457,0.14369665989435276,-1.5575984329440047,-0.4234017043850997,2.14666748046875,1.9785923932447023,-46.309292261212924,0.5670983642794515,1,1.0516681671142578,0.6416683197021484,0.45916748046875,1.0550003051757812,-1.3999977111816406,4,-0.01569299368350452,-3.7412588531871473,47.07333374023438,-1.3257674934759804,47.97999954223633,1.0809703843730496,47.50666809082031,-0.01569299368350452
12460,2022-01-24,46.73333358764648,46.84333419799805,45.77000045776367,46.356666564941406,28699200.0,7.134700284194828e-05,2.5977572196684418,-1.0970856527004222,37.604455226188115,54.29426287975004,1.1073941217283334,1.010197684718861,0.7795983687658534,1.158029768801292,5.857091059352657,1.073333740234375,0.4790423705330511,-0.9989994049072308,-2.0832733944913926,0.08527458467693094,-1.5411363996993117,-0.45686241011514994,2.0995334625244197,37.63018019964537,-5.011623224681323,0.5421369947920827,1,0.5900001525878977,0.5900001525878977,0.5058345794677805,1.051666259765632,-1.346668243408196,0,-0.026747503420779473,-2.41086399162542,46.72999954223633,-3.7412588531871473,47.07333374023438,-1.3257674934759804,47.97999954223633,-0.026747503420779473
12461,2022-01-25,45.71666717529297,46.790000915527344,45.60333251953125,46.66333389282226,29479500.0,-0.02175463067377359,-1.0227255732599005,-2.5132720956846986,36.78475185023265,50.85346481772828,1.9380374080324927,2.0365038701333305,1.7113330846170243,2.140197230917863,5.636816414113734,1.1866683959960938,0.4419736764562998,-1.9554992675781264,-3.3254749453133456,-0.5855235898429072,-2.6404871064457325,-1.2705114287105204,2.993685211181642,4.156523685609558,-41.20552467481485,0.6849878388676092,1,1.5233325958251953,1.5233325958251953,1.5416669845581055,2.156667709350586,0.7133331298828125,1,-0.015311719033572757,2.5977572196684418,46.73333358764648,-2.41086399162542,46.72999954223633,-3.7412588531871473,47.07333374023438,-0.015311719033572757
12462,2022-01-26,45.25,46.26333236694336,45.0533332824707,45.77999877929688,26185500.0,-0.01020781268904869,-1.6209398213562711,0.5598578353743423,27.08918883010294,46.8076540549752,2.1938499410963317,2.4439137107866884,2.093846740043446,2.5651500761816166,6.400853784633845,1.2099990844726562,0.22395468992892376,-2.30499973297119,-4.052242580220138,-0.5577568857222417,-3.1786211565956606,-1.4313783093467194,3.273931194458008,6.344090784917418,-36.65563265817316,0.8736214236244733,1,1.7150001525878906,1.7150001525878906,1.9766674041748047,2.6233348846435547,2.3566665649414062,2,-0.008987089547004445,-1.0227255732599005,45.71666717529297,2.5977572196684418,46.73333358764648,-2.41086399162542,46.72999954223633,-0.008987089547004445
12463,2022-01-27,45.27999877929688,46.36000061035156,45.12333297729492,45.63999938964844,27759000.0,0.0006629564485498562,-2.6732763016259704,0.6792479990786899,28.082180595863576,42.18666685878906,1.97432889132822,2.3542615461655956,1.9874420272836986,2.4895154792793903,7.3572970688430885,1.2366676330566406,0.01000222554894492,-2.1605009078979407,-4.182187154324545,-0.13881466147133636,-3.1713440311112393,-1.149657784684642,2.9662845822021424,9.577422562930764,-32.16232351821708,1.0108431232133013,1,1.6850013732910085,1.6850013732910085,1.9466686248779226,2.5933361053466726,1.9433326721191406,3,0.003975271864584906,-1.6209398213562711,45.25,-1.0227255732599005,45.71666717529297,2.5977572196684418,46.73333358764648,0.003975271864584906
12464,2022-01-28,45.84000015258789,45.856666564941406,44.650001525878906,45.33333206176758,25131900.0,0.012367521828358763,3.4691221972618997,-1.4074089772390395,29.332610188638014,38.22439943103481,1.116282669662624,1.7348795387476486,1.3961567022410293,1.8972096809362284,8.518532031207462,1.2066650390625,-0.18065762989731127,-1.5063329696655288,-3.644631884793206,0.6319659454621487,-2.5754824272293675,-0.43718351210169004,2.1508472025888707,54.25527289297336,15.995724651146851,1.0691494575638372,1,0.6500015258789062,0.9233341217041016,1.3208341598510742,2.033334732055664,0.4066658020019531,4,-0.017161144578939913,-2.6732763016259704,45.27999877929688,-1.6209398213562711,45.25,-1.0227255732599005,45.71666717529297,-0.017161144578939913
12465,2022-01-31,46.60333251953125,46.68000030517578,45.56666564941406,45.6966667175293,20193600.0,0.01665210219028035,1.1006287044801042,1.789466947748833,37.90321789845335,36.977515403642336,0.08784518067352565,0.889013080912946,0.6229829077574465,1.1046724433725643,8.844461022525712,1.1133346557617188,-0.32865709593003345,-0.6616672515869126,-2.782114670276215,1.4587801671023897,-1.7218909609315602,0.39855645775773496,1.053430252715728,91.27717526934622,54.43640489017446,1.0602237093446503,1,-0.11333084106445312,0.1600017547607422,0.6650009155273438,1.2700023651123047,-0.11666488647460938,0,-0.027322738946681913,3.4691221972618997,45.84000015258789,-2.6732763016259704,45.27999877929688,-1.6209398213562711,45.25,-0.027322738946681913
12466,2022-02-01,46.97000122070313,47.04999923706055,46.33000183105469,46.4033317565918,20323200.0,0.007867864406868597,-1.018695687050456,0.6250036814668726,41.98735743670361,35.66567133613184,-0.40560958057953655,0.4470805874724917,0.2374204094552752,0.7161697810653607,9.023447988280802,0.7199974060058594,-0.5830076255898717,-0.2326652526855426,-2.3081388934790183,1.8428083881079331,-1.2704020730822805,0.8050715677111953,0.3860854269070373,96.66674613960245,59.03579850327834,1.0377368203967363,2,-0.5683345794677805,-0.20666694641113992,0.30083274841307883,0.9033336639404226,0.5733299255371094,1,-0.033709513206632846,1.1006287044801042,46.60333251953125,3.4691221972618997,45.84000015258789,-2.6732763016259704,45.27999877929688,-0.033709513206632846
12467,2022-02-02,46.95000076293945,47.21333312988281,46.71666717529297,47.0,18149700.0,-0.00042581343929926074,1.0839182105558,-0.08823351217443291,43.46951389478021,35.52659651213524,-0.6113716301555598,0.460500450641419,0.2461795595147791,0.7168191697656425,9.646019974309006,0.49666595458984375,-0.8131446119001069,-0.23349914550781392,-2.3109710798677483,1.8439727888521205,-1.2722351126877811,0.8052368216721533,-2.299999237060547,89.7269488453216,49.33408533788636,1.0387359671799674,2,-0.9150009155273438,-0.18666648864746094,0.3208332061767578,0.9233341217041016,0.4066658020019531,2,-0.011075621923613221,-1.018695687050456,46.97000122070313,1.1006287044801042,46.60333251953125,3.4691221972618997,45.84000015258789,-0.011075621923613221
12468,2022-02-03,46.996665954589844,47.33000183105469,46.59000015258789,46.753334045410156,20741100.0,0.0009939337783191338,-1.5964985075825515,-4.866712443732356,37.51391439640066,35.52968781304034,-0.7488001700462803,0.35512157777751696,0.16290071276035434,0.6552954168517502,10.040931954700232,0.7400016784667969,-0.8988825370893352,-0.13800067901611612,-2.182961369214226,1.9069600111819938,-1.160481024115171,0.8844796660829388,-2.2953977966308585,87.56209557808315,51.51290314680576,1.0224803450990536,2,-1.0066642761230469,-0.23333168029785156,0.2741680145263672,0.8766689300537109,1.020000457763679,3,0.0129796571301668,1.0839182105558,46.95000076293945,-1.018695687050456,46.97000122070313,1.1006287044801042,46.60333251953125,0.0129796571301668
12469,2022-02-04,46.44333267211914,47.0,46.11666870117188,46.96333312988281,22036500.0,-0.011773883768805171,1.9775168928692886,-2.1370006897849123,35.07034332887855,35.24811982445039,-0.2686593090774281,0.8416045865800115,0.6613672840016136,1.1944467073461666,10.778889547984843,0.8833312988281179,-1.0773193463289275,-0.6215005874633803,-2.6604253989068667,1.417424223980106,-1.64096299318512,0.3979618182583593,-1.6369151672363245,49.716386009241795,15.612861566453113,1.0194624057217416,2,-0.45333099365234375,0.32000160217285156,0.8275012969970703,1.430002212524414,2.1500015258789062,4,0.016794634114729146,-1.5964985075825515,46.996665954589844,1.0839182105558,46.95000076293945,-1.018695687050456,46.97000122070313,0.016794634114729146
12470,2022-02-07,45.98666763305664,46.68999862670898,45.86999893188477,46.6866683959961,20010300.0,-0.009832736213967852,1.320771726397735,1.346154128305776,37.347382940929535,35.31063439008338,0.07929114752191424,1.1766653610578999,1.04888325358597,1.632799654791235,11.360802160732893,0.8199996948242045,-1.1464934208156734,-0.9626657485961942,-2.969233654262794,1.0439021570704057,-1.9659497014294942,0.040618204237105715,-1.0793067551269502,7.990991061606791,-28.118518980075592,1.0032839528333015,2,0.00333404541015625,0.7766666412353516,1.0691661834716797,1.886667251586914,2.4633331298828125,0,0.00565377608153339,1.9775168928692886,46.44333267211914,-1.5964985075825515,46.996665954589844,1.0839182105558,46.95000076293945,0.00565377608153339
12471,2022-02-08,45.996665954589844,46.41333389282226,45.83666610717773,46.106666564941406,19458900.0,0.00021741783103279566,-1.6821738436151772,0.15714355780077333,32.11063406349375,35.86857274934903,0.12648920258307328,1.0465286365581221,0.9860498122212391,1.6018067320625065,11.894904759942923,0.5766677856445312,-1.143524278485394,-0.8423339843750028,-2.8006673997358575,1.1159994309858519,-1.8215006920554302,0.1368327233054245,-0.992399438535152,10.714258344850208,-23.524257826734853,0.9791667076804283,2,-0.006664276123046875,0.7666683197021484,1.1500015258789062,1.876668930053711,2.3400001525878835,1,0.01065298252161484,1.320771726397735,45.98666763305664,1.9775168928692886,46.44333267211914,-1.5964985075825515,46.996665954589844,0.01065298252161484
12472,2022-02-09,45.89666748046875,46.26333236694336,45.82333374023438,46.16666793823242,21473700.0,-0.002174037444796939,-1.1119869629304489,2.454535996670828,37.57916642506002,36.92379339703753,0.3663943477587779,1.0283445365786292,1.0553552359989737,1.681612728819644,12.462964714170557,0.43999862670897727,-1.1487278291752858,-0.8338325500488253,-2.7456772998692642,1.0780121997716137,-1.7897549249590412,0.12208982486139064,-0.7993715518140618,4.867279043152852,-31.982819964504255,0.9559223749102188,2,0.09333419799804688,0.8666667938232422,1.2841663360595703,1.9766674041748047,2.583332061767578,2,0.03587763025435842,-1.6821738436151772,45.996665954589844,1.320771726397735,45.98666763305664,1.9775168928692886,46.44333267211914,0.03587763025435842
12473,2022-02-10,45.36000061035156,45.66999816894531,45.1533317565918,45.51666641235352,27810600.0,-0.011692937626583966,1.230234070756387,0.5802427273626621,36.10547761513933,37.67633422220434,1.0232036983066948,1.4459233791980566,1.5759519810593758,2.2053529218950843,13.392454345697852,0.7433357238769531,-1.0831628196993677,-1.2478328704833999,-3.181837004052234,0.6861712630854342,-2.214834937267817,-0.28083080369898283,1.970001220703125,11.191444619112444,-28.827518588182656,0.9670020667844182,2,0.8816661834716797,1.4033336639404297,1.760000228881836,2.513334274291992,2.7166671752929688,3,0.044018208283140625,-1.1119869629304489,45.89666748046875,-1.6821738436151772,45.996665954589844,1.320771726397735,45.98666763305664,0.044018208283140625
12474,2022-02-11,45.11000061035156,45.72666549682617,44.723331451416016,45.606666564941406,23733300.0,-0.005511463770636493,1.723994365963793,3.1702257176944677,34.320660323898366,37.278272269476005,1.294940368908314,1.5069825128054788,1.8441489692425108,2.4393510527604505,13.792814251387803,1.0033340454101562,-0.9131711669988647,-1.3288328170776396,-3.158212508830637,0.5005468746753579,-2.243522662954142,-0.4141429712011373,2.176467819213869,19.661138589855565,-19.806546743133158,0.9146898458765003,2,0.9166660308837891,1.6533336639404297,2.1041669845581055,2.763334274291992,2.823333740234375,4,0.06443506456825365,1.230234070756387,45.36000061035156,-1.1119869629304489,45.89666748046875,-1.6821738436151772,45.996665954589844,0.06443506456825365
12475,2022-02-14,44.650001525878906,45.31999969482422,44.23666763305664,45.11000061035156,29363400.0,-0.010197275066476053,1.4621260067797786,0.9261739811671454,38.45598726451241,36.885897805899205,1.6189731162373633,1.7658478310879104,2.3353207922183827,2.8822673378320403,13.998080933796746,1.0833320617675781,-0.7568350492652769,-1.6036653518676758,-3.3655645989278824,0.15823389519253084,-2.4846149753977755,-0.722715728337576,2.5339414245605454,18.98930949877328,-23.914548069792346,0.8809496235301026,2,1.1333332061767578,1.9066658020019531,2.624166488647461,3.2233333587646484,2.6666641235351562,0,0.08831651819392672,1.723994365963793,45.11000061035156,1.230234070756387,45.36000061035156,-1.1119869629304489,45.89666748046875,0.08831651819392672
12476,2022-02-15,44.790000915527344,45.22333145141602,44.5966682434082,44.913333892822266,21824400.0,0.0031354845434281575,-1.4575108644431924,0.2681157016569088,44.64286031613461,37.016269630494136,1.270865826341705,1.4881872787765076,2.2068418643662895,2.725399989768661,15.246684601866727,0.6266632080078196,-0.638983664573928,-1.3278326034545884,-3.1018357795442952,0.4461705726351184,-2.214834191499442,-0.440831015409735,2.217105515869136,27.30265510711906,-19.390261505737048,0.8870015880448521,2,0.9933338165283203,1.7666664123535156,2.570000648498535,3.083333969116211,2.8199996948242188,1,0.08171466337575573,1.4621260067797786,44.650001525878906,1.723994365963793,45.11000061035156,1.230234070756387,45.36000061035156,0.08171466337575573
12477,2022-02-16,44.5099983215332,44.959999084472656,44.23333358764648,44.776668548583984,28490700.0,-0.006251453187558931,1.2947405194429946,2.16219727196808,41.52603637090287,37.46206096099438,1.3056595928048296,1.5756830178975108,2.4793373146601354,2.984606256400369,16.549208517613636,0.726665496826179,-0.6396066328250356,-1.4343351364135728,-3.117945969499175,0.2492756966720293,-2.2761405529563774,-0.5925297198707682,2.330881781962887,18.526673955470567,-31.50364476858171,0.8418054165428017,2,1.106668472290039,2.045001983642578,2.950836181640625,3.3633365631103516,3.3066673278808594,2,0.08597321792738066,-1.4575108644431924,44.790000915527344,1.4621260067797786,44.650001525878906,1.723994365963793,45.11000061035156,0.08597321792738066
12478,2022-02-17,46.29333114624024,46.4900016784668,44.59333419799805,44.66666793823242,53831400.0,0.040065892877023446,-1.1391018525689012,-6.099905587503245,53.93061832537764,39.5576470717165,-0.6570265774566764,-0.28362334907426856,0.7139006628216649,1.1955325112081425,17.533945343361754,1.9800033569335938,-0.6628892342083077,0.387997817993174,-1.2199317676470827,1.9959274036334307,-0.4159669748269579,1.191962610813306,0.33894523598787885,91.28491544562657,40.06276349257054,0.8039647928201284,2,-0.8316650390625142,0.26166915893553977,1.202503204345696,1.5800037384033132,2.3733367919921804,3,0.04723506262896526,1.2947405194429946,44.5099983215332,-1.4575108644431924,44.790000915527344,1.4621260067797786,44.650001525878906,0.04723506262896526
12479,2022-02-18,45.996665954589844,46.52999877929688,45.72000122070313,46.03333282470703,31103400.0,-0.006408378578617202,-1.7457714788186665,-0.02254115660616284,44.276725576199745,40.32757403119097,-0.48096252105996484,-0.047131022759316465,1.0404281117874916,1.4939876164924613,18.577326913506408,0.80999755859375,-0.7143358023469162,0.12799930572509766,-1.4335253709521965,1.6895239824023918,-0.6527630326135494,0.9087616440637447,-1.7633323669433665,76.77794627418983,29.357502101101666,0.7807623383386476,2,-0.6149997711181641,0.5583343505859375,1.4991683959960938,1.876668930053711,3.0800018310546875,4,0.04522070867284533,-1.1391018525689012,46.29333114624024,1.2947405194429946,44.5099983215332,-1.4575108644431924,44.790000915527344,0.04522070867284533
12480,2022-02-22,45.48333358764648,46.08000183105469,45.313331604003906,45.92333221435547,25380900.0,-0.011160208164873398,1.0353954517604047,11.999895963379304,36.35248131928004,40.798890392945005,-0.05200546272784834,0.3876267368453199,1.563766375058961,2.0064624162388114,18.75680790728342,0.7666702270507812,-0.7527746954022945,-0.3228330612182688,-1.8380133981271811,1.1923472756906435,-1.080423229672725,0.4347571072361873,-1.20406669616699,54.42674032525125,12.688872251663987,0.7575901684544558,2,-0.10166740417479758,1.071666717529304,2.0125007629394602,2.3900012969970774,4.4733352661132955,1,0.053865901412399886,-1.7457714788186665,45.996665954589844,-1.1391018525689012,46.29333114624024,1.2947405194429946,44.5099983215332,0.053865901412399886
12481,2022-02-23,45.01666641235352,45.72999954223633,44.9466667175293,45.61999893188477,21030900.0,-0.010260179685239734,-1.1076259878887003,1.3712145513815095,33.59725548579203,40.35645584413745,0.29170568382181017,0.8423504772786643,2.008035814880344,2.475191384172632,18.89380266182143,0.7833328247070312,-0.7442597609191282,-0.7545001983642479,-2.3101834848785003,0.8011830881500046,-1.532341841621374,0.02334144489287837,-0.6923848831176898,34.10740179086074,-1.4957212846745946,0.7778416432571255,2,0.36499977111815696,1.2650012969970632,2.5441675186157156,2.856668472290032,4.623332977294915,2,0.05109217141919187,1.0353954517604047,45.48333358764648,-1.7457714788186665,45.996665954589844,-1.1391018525689012,46.29333114624024,0.05109217141919187
12482,2022-02-24,44.84333419799805,45.003334045410156,44.003334045410156,44.63666534423828,31717500.0,-0.0038504009330178057,2.7974547851343226,-0.34254552352048556,32.11516343969511,39.91308760242143,0.33515465145524814,1.036812098715231,2.1291995414756215,2.661999525837885,18.773436542623262,1.0133323669433665,-0.7358389820654949,-0.9074991226196261,-2.50200972656544,0.6870114813261878,-1.7047544245925295,-0.11024382064672267,1.6866645812988352,33.24541405601259,4.040644517953915,0.7972553019729061,2,0.42333221435546875,1.323333740234375,2.9033327102661133,3.030000686645508,5.49333190917968,3,0.06169626906281711,-1.1076259878887003,45.01666641235352,1.0353954517604047,45.48333358764648,-1.7457714788186665,45.996665954589844,0.06169626906281711
12483,2022-02-25,45.459999084472656,45.59333419799805,44.6966667175293,44.936668395996094,24997800.0,0.013751539610142194,1.2700416236105343,2.53221846909205,41.91779430327955,40.75721360013045,-0.2970742651178213,0.4577952088435353,1.4517343343945441,2.069558837600212,18.525912982033635,0.89666748046875,-0.6883230454602227,-0.2998342514038086,-1.8851606296267107,1.2854921268190935,-1.0924974405152597,0.49282893770764247,1.0194664001464915,57.65169472333342,29.759214097427048,0.7926631891114524,2,-0.19333267211914062,0.6183338165283203,2.2716684341430664,2.4133358001708984,4.886669158935547,4,0.05184044461950621,2.7974547851343226,44.84333419799805,-1.1076259878887003,45.01666641235352,1.0353954517604047,45.48333358764648,0.05184044461950621
12484,2022-02-28,45.0533332824707,45.356666564941406,44.59000015258789,45.0,26286600.0,-0.008945574355298525,1.3232320897032048,0.10191124588156399,42.265174506828544,41.18045662705446,0.11254305026916711,0.8458724347083688,1.7827015338999033,2.493593066738562,17.852584913510412,0.8699989318847656,-0.6968902070145049,-0.6671667098999023,-2.282863207246649,0.9485297874468444,-1.4750149585732757,0.140681538773471,1.376609573364263,50.561733769788354,19.31939648254808,0.8078482486733719,2,0.2133331298828125,0.6583328247070312,2.6075010299682617,2.8200016021728516,5.436668395996094,0,0.08020127241434527,1.2700416236105343,45.459999084472656,2.7974547851343226,44.84333419799805,-1.1076259878887003,45.01666641235352,0.08020127241434527
12485,2022-03-01,45.33000183105469,45.96333312988281,45.00666809082031,45.290000915527344,24024900.0,0.006140911857716702,-2.1538413169510924,0.7500178814104856,44.70901104809793,41.18780670838372,-0.06428372697263995,0.4942588678357609,1.4581013146885766,2.23075572450243,18.063179311074418,0.9566650390625,-0.6487682782301221,-0.326831626892087,-1.8957255755857005,1.2420623218015265,-1.1112786012388938,0.45761534745471977,1.051408848571782,67.68716353770519,32.449929653303805,0.784446974346808,3,-0.06333541870117188,0.3366661071777344,2.2466659545898438,2.2949981689453125,6.333332061767571,1,0.08265311721260682,1.3232320897032048,45.0533332824707,1.2700416236105343,45.459999084472656,2.7974547851343226,44.84333419799805,0.08265311721260682
12486,2022-03-02,45.38666534423828,45.61000061035156,45.06000137329102,45.22000122070313,23863800.0,0.0012500223007883005,-1.2602840659685575,4.166507724584983,45.924326249004665,41.676505583728364,-0.030630860559639927,0.3298029777018954,1.4025002985647035,2.1797710554417193,18.756636191099403,0.5499992370605398,-0.5621296473184998,-0.19100131988525249,-1.6357753992785788,1.2537727595080739,-0.9133883595819157,0.5313857198114107,0.9471838027038615,70.57816045869811,30.198126643416813,0.7223870396966632,3,-0.11999893188476562,0.2800025939941406,1.9366683959960938,2.1316699981689453,6.7933349609375,2,0.10069044453607656,-2.1538413169510924,45.33000183105469,1.3232320897032048,45.0533332824707,1.2700416236105343,45.459999084472656,0.10069044453607656
12487,2022-03-03,46.43000030517578,46.82333374023438,45.51666641235352,45.76333236694336,29885100.0,0.02298769810525303,-1.252874999588961,4.000068665598706,57.91030397650037,42.11869287829755,-0.8638110258518594,-0.7952599584668718,0.36753764711998116,1.1460041421983362,19.460421898730264,1.4366683959961009,-0.44220196701476766,0.8783336639404311,-0.47849463457941255,2.2351619624602748,0.19991951468050928,1.556747813200353,-2.426666259765625,82.38805715212928,36.73307432709389,0.6784141492599204,3,-1.0166664123535156,-0.7633323669433594,0.8099994659423828,1.0466670989990234,6.040000915527351,3,0.06913631409377397,-1.2602840659685575,45.38666534423828,-2.1538413169510924,45.33000183105469,1.3232320897032048,45.0533332824707,0.06913631409377397
12488,2022-03-04,47.606666564941406,47.64666748046875,45.86333465576172,45.9366683959961,35576400.0,0.025342801034495377,1.0380946568080358,2.5049924755239847,66.2332096160199,44.558302216055345,-2.050188283826266,-2.027852381545941,-0.7914240088024016,-0.013462740499164738,20.314165008329464,1.7833328247070312,-0.3290368416522256,2.0244998931884766,0.5123688744978097,3.5366309118791435,1.268434383843143,2.78056540253381,-3.546932525634766,98.69135528218978,47.69327395061829,0.7560655093453318,3,-1.7816658020019531,-1.7816658020019531,-0.6416664123535156,-0.2066669464111328,3.823333740234375,4,0.05734490018351246,-1.252874999588961,46.43000030517578,-1.2602840659685575,45.38666534423828,-2.1538413169510924,45.33000183105469,0.05734490018351246
12489,2022-03-07,47.22333145141602,47.87666702270508,46.81666564941406,47.099998474121094,45870000.0,-0.008052130955282677,-2.0724738637431654,0.07385216318699346,66.90015828326544,47.952488545387055,-1.6478399641976296,-1.6686374526442123,-0.3964078449264008,0.38581563183699075,20.76249125455928,1.0600013732910156,-0.16896298148454036,1.6021648406982507,-0.03827547779427931,3.2426051591907807,0.7819446814519821,2.4223849999445193,-3.020120074462895,77.23568590807797,21.27211748074734,0.8202201592462657,3,-1.2833309173584055,-1.2833309173584055,-0.2583312988281321,0.1766681671142507,3.8533363342285085,0,0.066139696120455,1.0380946568080358,47.606666564941406,-1.252874999588961,46.43000030517578,-1.2602840659685575,45.38666534423828,0.066139696120455
12490,2022-03-08,46.246665954589844,47.48666763305664,46.19333267211914,47.16666793823242,28305600.0,-0.020681842360719238,-1.5194790718412692,-7.459497077108227,58.61932287067583,50.732718254818586,-0.6163216265440781,-0.7077832283734864,0.5841618274123945,1.3782825821711384,20.74656073666427,1.2933349609375,-0.23548316932650692,0.612499427795413,-1.044176988758565,2.269175844349391,-0.215838780481576,1.440837636072402,-1.823047238891597,42.13011869355812,-16.737654911464112,0.8283382082769877,3,-0.30666542053222656,-0.30666542053222656,0.3800020217895508,0.8200016021728516,6.159999847412109,1,0.09175441377857463,-2.0724738637431654,47.22333145141602,1.0380946568080358,47.606666564941406,-1.252874999588961,46.43000030517578,0.09175441377857463
12491,2022-03-09,46.48666763305664,46.746665954589844,46.04666519165039,46.66666793823242,22122900.0,0.005189599585458948,3.1176958980342877,0.19565208377388846,61.751903947601164,54.025689422363705,-0.6994272576378933,-0.958326908325482,0.337286310047233,1.1476548003800033,20.642147188532018,0.7000007629394531,-0.21078076162242354,0.8280010223388672,-0.8653349425429369,2.5213369872206712,-0.018666960102031283,1.6746690047797657,-1.8558660189379808,41.101736010086135,-21.92422408556311,0.8466679824409019,3,-0.25333404541015625,-0.5466670989990234,0.1400003433227539,0.4849987030029297,5.873332977294922,2,0.1113580844432156,-1.5194790718412692,46.246665954589844,-2.0724738637431654,47.22333145141602,1.0380946568080358,47.606666564941406,0.1113580844432156
12492,2022-03-10,47.54333114624024,47.66666793823242,46.33666610717773,46.496665954589844,27512700.0,0.022730463743376728,1.0566952079542111,-5.814796761751406,58.13449723901737,55.827545304112355,-1.4894508946621912,-1.9871852797651215,-0.7358211971369997,0.10298559460522227,20.794598533757885,1.3300018310546946,-0.06137013713512829,1.8023313522338924,-0.08835650440318688,3.6930192088709717,0.8569874239153492,2.7476752805524356,-2.7177776076063935,83.44357434779101,23.001089759052036,0.9453439283185402,3,-1.309997558593757,-1.6033306121826243,-0.9608306884765696,-0.5716648101806712,4.416667938232415,3,0.09752512176047246,3.1176958980342877,46.48666763305664,-1.5194790718412692,46.246665954589844,-2.0724738637431654,47.22333145141602,0.09752512176047246
12493,2022-03-11,47.356666564941406,48.01666641235352,47.29333114624024,47.43333435058594,19162200.0,-0.003926199044081868,-6.114588023413375,-0.07324957995750322,58.9788858319792,57.684624340240205,-1.1236102739487208,-1.732069918347193,-0.5673564522441694,0.29466650808630845,20.358050668491128,0.7233352661132812,0.16136579016953334,1.5158334732055678,-0.4970572317737805,3.528724178184916,0.5093881207158901,2.5222788256952455,-2.348046217263281,66.49749043421662,7.785848043282655,1.0064453524896744,3,-0.8449993133544922,-1.3466663360595703,-0.9574995040893555,-0.38500022888183594,5.193332672119141,4,0.10797497008683421,1.0566952079542111,47.54333114624024,3.1176958980342877,46.48666763305664,-1.5194790718412692,46.246665954589844,0.10797497008683421
12494,2022-03-14,48.01666641235352,48.28333282470703,47.33000183105469,47.34000015258789,22646400.0,0.013936788530228172,-1.7368501746739238,-8.825952831127568,66.40760963557759,60.095579738849054,-1.4740702755636548,-2.2800434260606153,-1.2432052184436415,-0.37244859735462654,19.575046823178727,0.9533309936523438,0.44821732455161367,2.0305000305175867,-0.1710980456391482,4.2320981066743215,0.9297009924392157,3.1312990685959576,-2.7674023795013625,88.0775127957174,27.633175223701322,1.1007990380783692,3,-1.3449993133544993,-1.873332977294929,-1.6399984359741282,-1.0450000762939524,5.1933326721191335,0,0.07108644035197109,-6.114588023413375,47.356666564941406,1.0566952079542111,47.54333114624024,3.1176958980342877,46.48666763305664,0.07108644035197109
12495,2022-03-15,48.59333419799805,48.71666717529297,47.95000076293945,48.17666625976562,22872600.0,0.012009742215177255,1.3115550724887717,0.6157657962386727,72.8395302316199,63.08615795913963,-1.7200338021508514,-2.6837358083143457,-1.8456816891310055,-0.9599229307127359,18.45353375328071,0.7666664123535156,0.65261039146435,2.410001182556151,0.014483183694281365,4.8055191814180205,1.2122421831252126,3.6077601819870893,-3.040663285960399,95.38079079901418,30.29943769881895,1.1977589994309354,3,-1.4766674041748047,-2.2333335876464844,-2.2166662216186523,-1.6216678619384766,4.696666717529297,1,0.05110440822043438,-1.7368501746739238,48.01666641235352,-6.114588023413375,47.356666564941406,1.0566952079542111,47.54333114624024,0.05110440822043438
12496,2022-03-16,48.45000076293945,48.97999954223633,47.9000015258789,48.46333312988281,24615900.0,-0.002949652198685704,1.0636933853785255,-0.03199758301518801,73.11967103596476,64.77608763241345,-1.2253252207984957,-2.373854111951438,-1.7299247975369667,-0.8326503679711763,17.338096809937213,1.079998016357429,0.9033973961822568,2.083667755126953,-0.42041456176360725,4.5877500720175135,0.8316265966816729,3.3357089135722333,-2.517650299311164,79.94960559014284,10.393380682217085,1.2520411584452802,3,-1.0283336639404297,-1.958333969116211,-2.0733327865600586,-1.4783344268798828,3.8366661071777344,2,0.08166491180097246,1.3115550724887717,48.59333419799805,-1.7368501746739238,48.01666641235352,-6.114588023413375,47.356666564941406,0.08166491180097246
12497,2022-03-17,48.33666610717773,48.43333435058594,47.54999923706055,48.1500015258789,19023000.0,-0.0023392085444179367,3.6491191085678127,-14.000858369098712,69.71220377493027,65.16264253895905,-0.9086407752222669,-2.0650100410710976,-1.6175753247358458,-0.7443418922167879,15.714731961170031,0.9000015258789062,1.1387390482889757,1.7789997100829993,-0.7126114331973952,4.270610853363394,0.5331941384428021,3.0248052817231965,-1.9776447725443091,61.85774058577348,-8.824106060325938,1.245805571640198,3,-0.8233337402343679,-1.844999313354485,-1.9599981307983327,-1.364999771118157,3.976665496826179,3,0.08323566408682037,1.0636933853785255,48.45000076293945,1.3115550724887717,48.59333419799805,-1.7368501746739238,48.01666641235352,0.08323566408682037
12498,2022-03-18,48.47999954223633,48.52333450317383,48.03666687011719,48.393333435058594,31233300.0,0.002965314875891245,4.615308435484936,0.46428790386855495,74.36018844244262,65.99153477886763,-1.022601530019415,-2.146158899493507,-1.7808809578821467,-0.921276606170423,16.278541723051216,0.4866676330566406,1.3883157975343607,1.8129997253417969,-0.8177902135260311,4.443789664209625,0.49760475590787934,3.1283946947757144,-1.7540412585385,69.69692766167981,-3.384158199703279,1.3153949694339144,3,-0.9666671752929688,-1.988332748413086,-2.1033315658569336,-1.5083332061767578,3.2866668701171946,4,0.07178216945329208,3.6491191085678127,48.33666610717773,1.0636933853785255,48.45000076293945,1.3115550724887717,48.59333419799805,0.07178216945329208
12499,2022-03-21,48.07666778564453,49.0966682434082,47.87333297729492,48.47666549682617,21350700.0,-0.008319549513205127,-2.0330601570960405,-4.615388001232448,69.18063880231219,67.16501432682723,-0.5425492941799206,-1.6643404064139702,-1.3983216091961381,-0.5472602605606198,17.076002471911643,1.2233352661132812,1.4710234684323211,1.3056678771972656,-1.3774768018348453,3.9888125562293766,-0.035904462318789854,2.647240216713321,-1.0351437257513112,34.05179430262671,-38.07114178325376,1.3415723395160546,3,-0.5050010681152344,-1.5266666412353516,-1.574167251586914,-1.313333511352539,3.3366661071777273,0,0.09304578826804066,4.615308435484936,48.47999954223633,3.6491191085678127,48.33666610717773,1.0636933853785255,48.45000076293945,0.09304578826804066
12500,2022-03-22,47.93333435058594,48.32333374023438,47.65999984741211,48.20333480834961,20235000.0,-0.0029813512803686937,1.6013179448437393,0.6750050068188104,67.57131501787146,67.81161555685726,-0.15064292254176337,-1.3998173484810792,-1.292576342631996,-0.4278800359178945,17.417626649984136,0.6633338928222727,1.3781662824664451,1.0398344039916978,-1.619382818214639,3.6990516261980346,-0.2897742071114706,2.369443015094866,-0.5629872213303173,24.784560365026515,-45.570208051554324,1.329608611103169,3,-0.21666717529296875,-1.3833332061767578,-1.5383338928222656,-1.1700000762939453,4.136665344238281,1,0.11008340657658033,-2.0330601570960405,48.07666778564453,4.615308435484936,48.47999954223633,3.6491191085678127,48.33666610717773,0.11008340657658033
12501,2022-03-23,47.31666564941406,47.90999984741211,47.17333221435547,47.71333312988281,19625400.0,-0.012865132574786942,-1.156097179733381,1.4691363257463372,56.50047935420861,67.63005801410073,0.6662005270488152,-0.6345366152907133,-0.7184277632152387,0.15610977586882768,17.221745155884747,0.7600021362304688,1.2919906951976827,0.3081657409667997,-2.204177991296092,2.8205094732296914,-0.9480061251646461,1.5643376070982455,1.7800025939941406,7.452334531953168,-58.84474675386629,1.2561718661314456,3,0.8183345794677734,-0.7666645050048828,-1.1466646194458008,-0.7599983215332031,3.6800003051757812,2,0.12624167794011187,1.6013179448437393,47.93333435058594,-2.0330601570960405,48.07666778564453,4.615308435484936,48.47999954223633,0.12624167794011187
12502,2022-03-24,47.61000061035156,47.97000122070313,47.29333114624024,47.46333312988281,13440900.0,0.006199400505329855,-1.7808086033642976,-0.36974919218341284,50.02808010476385,66.63552404441015,0.4283642422138385,-0.7483401915132362,-1.0473450112714175,-0.17369282642269468,16.25247186857092,0.6766700744628906,1.3605951012288173,0.46316738128662394,-1.8434604045681553,2.769795167141403,-0.6901465116407692,1.616481274214017,1.4482009124755848,22.70369760666097,-37.864198187526654,1.15331389292739,3,0.5249996185302734,-1.0599994659423828,-1.4399995803833008,-1.0533332824707031,3.049999237060547,3,0.09822865364023547,-1.156097179733381,47.31666564941406,1.6013179448437393,47.93333435058594,-2.0330601570960405,48.07666778564453,0.09822865364023547
12503,2022-03-25,47.81666564941406,47.97666549682617,47.41999816894531,47.81666564941406,14085300.0,0.004340790514872683,2.479174117254369,0.0,55.15047196958299,65.38473097041074,0.3283405929115375,-0.8109763055773271,-1.2797575383544597,-0.41796326240751114,15.999885455206513,0.5566673278808594,1.3957466576415456,0.5519990921020508,-1.6291690136730566,2.733167197877158,-0.5385849607855064,1.642583144989608,1.203838487243651,33.44883189108889,-23.97753431054906,1.0905840528875548,3,0.31833457946777344,-1.2666645050048828,-1.7308320999145508,-1.2616653442382812,3.0200004577636648,4,0.09403972220812817,-1.7808086033642976,47.61000061035156,-1.156097179733381,47.31666564941406,1.6013179448437393,47.93333435058594,0.09403972220812817
12504,2022-03-28,48.66666793823242,48.6866683959961,47.76666641235352,47.83333206176758,20105700.0,0.017776276895810073,1.1068664278850011,100.0,71.47930075944042,65.23359436239079,-0.4690927490560526,-1.4507790886068932,-2.167975508230917,-1.3006374182396598,15.859684641077587,0.9200019836425781,1.4255707888050537,1.221334648132327,-0.779765133950491,3.222434430215145,0.22078475709091805,2.221884539173736,0.3168927599792468,98.67838633567882,37.69299688274225,1.0005498910414081,3,-0.5316677093505859,-2.116666793823242,-2.658334732055664,-2.1116676330566406,2.873332977294922,0,0.0636985971189894,2.479174117254369,47.81666564941406,-1.7808086033642976,47.61000061035156,-1.156097179733381,47.31666564941406,0.0636985971189894
12505,2022-03-29,49.07666778564453,49.36666870117188,48.75,48.86666870117188,19934400.0,0.00842465417875915,-1.781944277134383,0.2519981323299099,72.3147631414787,65.14416015189234,-0.8977272487604608,-1.6503083957466913,-2.607808797648339,-1.7437050266723872,16.640403386976477,0.7000007629394602,1.4803309959514763,1.4440011978149414,-0.4201001869791696,3.3081025826090524,0.5119505054178859,2.376051890211997,-1.9033355712890625,86.77809277005728,22.315983101239553,0.9320506923970543,3,-0.8066673278808594,-2.3916664123535156,-3.108334541320801,-2.52166748046875,1.8366661071777273,1,0.04761256647219292,1.1068664278850011,48.66666793823242,2.479174117254369,47.81666564941406,-1.7808086033642976,47.61000061035156,0.04761256647219292
12506,2022-03-30,49.95666885375977,50.06000137329102,49.01333236694336,49.04333114624024,24991500.0,0.017931149522190104,-1.1506854683837828,4.3492461398729905,71.44552060409562,65.3367509106885,-1.722691238231839,-2.2876718462855123,-3.4807380183691734,-2.657846995741849,17.62675088122547,1.0466690063476634,1.4411867616087903,2.0955020904541115,0.2706520050329857,3.9203521758752373,1.183077047743545,3.007927133164678,-2.7394699096679744,96.26509446189398,32.791079946247464,0.9124250427105637,3,-1.3400020599365305,-2.925001144409187,-3.9883356094360423,-3.4016685485839915,-0.10333633422852273,2,0.04230327781163479,-1.781944277134383,49.07666778564453,1.1068664278850011,48.66666793823242,2.479174117254369,47.81666564941406,0.04230327781163479
12507,2022-03-31,49.63999938964844,50.18000030517578,49.393333435058594,49.5966682434082,27163800.0,-0.006338882703295079,-2.496291272835163,0.04744263363210345,69.83204314157376,64.8336236550364,-1.3429244314956534,-1.8110398357749489,-3.1757898495142385,-2.371917977550737,19.35376447434868,0.7866668701171875,1.2862194018007784,1.6183326721191378,-0.24085068501106122,3.477516029249337,0.6887409935540347,2.547924350684241,-2.30908834838867,80.43476458083974,16.62676975603712,0.9295916785651002,3,-0.9633331298828125,-2.5483322143554688,-3.8083324432373047,-3.0849990844726562,0.7966690063476634,3,0.027330108413021303,-1.1506854683837828,49.95666885375977,-1.781944277134383,49.07666778564453,1.1068664278850011,48.66666793823242,0.027330108413021303
12508,2022-04-01,50.33666610717773,50.42333221435547,49.61333465576172,49.88666534423828,20939700.0,0.014034382072828366,1.598924132359871,10.385157144114634,70.0229803317331,64.92721715830538,-1.9540115112862964,-2.4165953128099886,-3.8470951813036223,-3.0904766583841266,20.496354725401428,0.80999755859375,1.153827621425073,2.178499412536617,0.06423580995600275,4.292763015117231,1.1213676112463062,3.2356312138269274,-2.8348097100830003,96.73778662290027,34.51261119311343,1.0571318012903073,4,-1.5383338928222585,-2.8299999237060476,-4.6199989318847585,-3.89666557312011,-0.6100006103515554,4,0.006423423822824015,-2.496291272835163,49.63999938964844,-1.1506854683837828,49.95666885375977,-1.781944277134383,49.07666778564453,0.006423423822824015
12509,2022-04-04,50.3466682434082,51.06666564941406,50.02666854858398,50.3033332824707,25332600.0,0.00019870478130545877,-2.4860368769659025,0.09629974992582697,66.77293302446014,64.83850804792635,-1.7971400082539404,-2.2984500934216356,-3.8200284284773076,-3.125302468764751,21.64665961029429,1.0399971008300852,1.0758278336378666,2.032334709167479,-0.2462098734834015,4.31087929181836,0.8930624178420388,3.1716070004929193,-2.6110937809326202,68.92096163345957,10.439904282970446,1.139272291325439,4,-1.2266693115234375,-2.5183353424072266,-4.674168586730957,-3.906667709350586,-1.1399993896484304,0,0.00973247845121672,1.598924132359871,50.33666610717773,-2.496291272835163,49.63999938964844,-1.1506854683837828,49.95666885375977,0.00973247845121672
12510,2022-04-05,50.4900016784668,51.11000061035156,50.29333114624024,50.29333114624024,18657900.0,0.0028469298974389545,-7.304949957328482,4.538380281689977,69.51527651878408,66.28459662176807,-1.7206120462695438,-2.2214801744143244,-3.923970629942559,-3.285692886776772,23.53484063520993,0.816669464111321,0.957831893359824,1.9635013580322251,-0.2945310165639512,4.2215337326284015,0.8344851707341405,3.0925175453303098,-2.421318097297366,70.42932596351356,14.058145180446601,1.129016187298087,4,-1.2883358001708984,-2.4316673278808594,-5.000835418701172,-4.05000114440918,-1.3300018310546875,1,0.02079618146474238,-2.4860368769659025,50.3466682434082,1.598924132359871,50.33666610717773,-2.496291272835163,49.63999938964844,0.02079618146474238
12511,2022-04-06,51.66333389282226,51.80666732788086,50.16666793823242,50.34000015258789,28018500.0,0.023238902264799632,1.037265550216561,6.728683373419401,76.45808834148248,69.22126420362571,-2.4725425696271017,-3.148531496003166,-5.010690014370695,-4.469751730642635,25.812551347068208,1.6399993896484375,0.9460857275182519,2.878000259399407,0.4260284529780449,5.329972065820769,1.6520143561887295,4.103986162610084,-3.22969226815097,94.06077064243357,36.798015737968605,1.2259859032106801,4,-2.0500011444091726,-3.229999542236321,-6.19666671752929,-5.223333358764641,-2.3133354187011648,2,-0.014517065459923817,-7.304949957328482,50.4900016784668,-2.4860368769659025,50.3466682434082,1.598924132359871,50.33666610717773,-0.014517065459923817
12512,2022-04-07,52.18000030517578,52.51333236694336,51.47999954223633,51.70000076293945,27088200.0,0.010000640172106667,-1.2463708624099712,0.3627199455757232,77.77775232103443,71.73540646489808,-2.539877146078304,-3.4783568259162934,-5.417909739441711,-4.990310729403518,27.541495648744174,1.0333328247070312,0.9835533233594305,3.1628332138061523,0.3544231428256879,5.971243284786617,1.7586281783159166,4.567038249296388,-3.274135082055153,88.50578190174647,31.46027664274451,1.404205035490233,4,-2.0400009155273438,-3.1650009155273438,-6.7133331298828125,-5.739999771118164,-2.7766685485839844,3,-0.04458926354996107,1.037265550216561,51.66333389282226,-7.304949957328482,50.4900016784668,-2.4860368769659025,50.3466682434082,-0.04458926354996107
12513,2022-04-08,52.47000122070313,52.8033332824707,52.06999969482422,52.3033332824707,23294400.0,0.005557702449813684,-1.3157837675048938,0.34722520245731797,83.5539211687406,73.07703095482032,-2.3472221438848067,-3.5475211746416946,-5.593804676390356,-5.278033391117873,29.13575604724058,0.7333335876464844,1.2001341560177679,3.1971673965454173,0.10825562040983527,6.286079172680999,1.6527115084776298,4.741623284613205,-2.9869412545708656,87.99523551765003,26.882828224657842,1.5444558880677897,4,-1.6933345794677805,-3.136667251586921,-6.930000305175788,-6.030000686645515,-8.6866683959961,4,-0.03875229230802335,-1.2463708624099712,52.18000030517578,1.037265550216561,51.66333389282226,-7.304949957328482,50.4900016784668,-0.03875229230802335
12514,2022-04-11,51.43000030517578,52.746665954589844,51.209999084472656,52.32333374023438,24712800.0,-0.01982086699698793,-1.304995908744986,-5.359959717104023,73.48854157484405,73.2074507807498,-0.9767348529191793,-2.3596719732922935,-4.467483345780309,-4.221872885469168,30.16822526793429,1.5366668701171875,1.4538637578226457,1.9864997863769531,-1.1862262226838922,5.1592257954377985,0.400136781846534,3.5728627909073722,-1.3492911421025937,47.91402024925273,-17.05857946476401,1.5863630045304213,4,-0.52166748046875,-2.0050010681152344,-5.604999542236328,-4.989999771118164,-10.619998931884766,0,-0.0331194788691882,-1.3157837675048938,52.47000122070313,-1.2463708624099712,52.18000030517578,1.037265550216561,51.66333389282226,-0.0331194788691882
12515,2022-04-12,51.07666778564453,51.79999923706055,50.849998474121094,51.41333389282226,26761200.0,-0.006870163667793916,-1.4050508220864821,0.37686500243399335,76.18382995182213,73.73392959716386,-0.3462828374209366,-1.9086106780023329,-4.054764674565874,-3.8477248032902907,30.7639480632096,0.9500007629394531,1.675121175894887,1.509000587463376,-1.7175507513276997,4.735551926254452,-0.10427508193216539,3.1222762568589175,-0.5058862810797891,34.51328585937794,-36.17643669082553,1.6132756693955388,4,0.021665573120117188,-1.6516685485839844,-5.136667251586914,-4.636667251586914,-11.386669158935554,1,-0.03661160786237383,-1.304995908744986,51.43000030517578,-1.3157837675048938,52.47000122070313,-1.2463708624099712,52.18000030517578,-0.03661160786237383
12516,2022-04-13,52.40666580200195,52.5966682434082,51.11666870117188,51.1500015258789,29284500.0,0.026039247938786314,-1.2367808868761718,-3.732672369837503,79.18861663983989,74.773548874749,-1.4440594351965501,-3.0851647194881835,-5.320518068945859,-5.155455413965271,31.368331805320015,1.5200004577636719,1.7757910056101238,2.641165351867677,-0.7763894595904475,6.058720163325802,0.9323879461386113,4.349942757596743,-1.5566673278808594,79.69280643680855,2.812008045296494,1.708777405729063,4,-1.1983318328857422,-2.9816665649414062,-6.466665267944336,-5.966665267944336,-12.673332214355476,2,-0.06195139310819919,-1.4050508220864821,51.07666778564453,-1.304995908744986,51.43000030517578,-1.3157837675048938,52.47000122070313,-0.06195139310819919
12517,2022-04-14,52.36000061035156,52.76333236694336,52.143333435058594,52.36999893188477,22360500.0,-0.0008904438192404163,-1.796991834241118,-0.007956239166801288,78.19610531778278,75.68167387319896,-1.0850961254692209,-2.868706841668846,-5.208181150808798,-5.082469851766504,32.46866160606926,0.6199989318847656,1.853962446617686,2.3933334350585938,-1.1417236760651832,5.928390546182371,0.6258048794967053,4.160861990620482,-1.5100021362304688,77.30380525529485,-4.861373433120519,1.7675285555618878,4,-0.9449996948242188,-2.7900009155273438,-6.273333549499512,-5.920000076293945,-11.49333190917968,3,-0.05748667114483175,-1.2367808868761718,52.40666580200195,-1.4050508220864821,51.07666778564453,-1.304995908744986,51.43000030517578,-0.05748667114483175
12518,2022-04-18,51.959999084472656,52.65999984741211,51.73666763305664,52.25,14671800.0,-0.007639448457145814,-1.5067939848378142,29.004959938933986,71.64765253306967,76.22330937415556,-0.4812136350257674,-2.3132251755919597,-4.747306331150753,-4.670927206695261,33.36632488635363,0.9233322143554688,1.8822015272457975,1.8193319320678683,-1.7500306325214439,5.38869449665718,0.034650649773212194,3.6040132143625243,-0.8433303833007741,58.0139522179401,-21.151041082481242,1.7846812822946545,4,-0.47499847412109375,-1.9716663360595703,-5.8733320236206055,-5.519998550415039,-10.583332061767578,0,-0.0492045298870083,-1.796991834241118,52.36000061035156,-1.2367808868761718,52.40666580200195,-1.4050508220864821,51.07666778564453,-0.0492045298870083
12519,2022-04-19,52.54999923706055,52.6500015258789,52.01333236694336,52.22333145141602,15855000.0,0.011354891512386445,1.4177048325414683,-1.1264370840019748,72.3030585985207,76.53306293857074,-0.811099002249378,-2.6887657748928433,-5.250483946487151,-5.251320318465602,33.87223323970484,0.6900024414062429,1.970732797302773,2.1856655120849595,-1.3997115525027155,5.7710425766726345,0.392976979791122,3.978354044378797,-1.1297309112548746,88.85018810971172,10.208334504359328,1.792688532293838,4,-1.0649986267089844,-2.561666488647461,-6.289165496826172,-6.10999870300293,-11.426666259765625,1,-0.16682524338022975,-1.5067939848378142,51.959999084472656,-1.796991834241118,52.36000061035156,-1.2367808868761718,52.40666580200195,-0.16682524338022975
12520,2022-04-20,53.209999084472656,53.45000076293945,52.76333236694336,52.78333282470703,19821600.0,0.01255946445279199,-1.9428613468046496,1.306116729336507,71.49776890706936,75.98191633474707,-1.16746309655624,-3.091694935149917,-5.799479976622159,-5.901663103261754,34.85656181478098,0.9000015258789062,2.0370391223881725,2.581832122802737,-1.0268359547660992,6.190500200371574,0.777498084018319,4.386166161587155,-1.5407790664672802,89.71420817468268,12.752101630046454,1.8043340387844198,4,-1.0599994659423828,-2.8983325958251953,-6.802498817443848,-6.769998550415039,-11.209999084472656,2,-0.23303886345677682,1.4177048325414683,52.54999923706055,-1.5067939848378142,51.959999084472656,-1.796991834241118,52.36000061035156,-0.23303886345677682
12521,2022-04-21,53.290000915527344,53.59000015258789,53.02333450317383,53.30666732788086,18168300.0,0.0015035112277992368,-1.060605219900263,-0.039061941205922324,74.89768495292253,75.66190884940131,-1.1090891069382138,-2.847222977620227,-5.765582028985911,-5.962715879222458,36.53157343388405,0.5666656494140625,2.1561332599626297,2.3631671905517564,-1.076296889292891,5.802631270396404,0.6434351506294291,4.082899230474084,-1.2766685485839844,83.8129836983369,6.98899666859333,1.719732039922325,4,-1.0700016021728516,-2.908334732055664,-6.551667213439941,-6.850000381469727,-10.463333129882812,3,-0.25520739454248487,-1.9428613468046496,53.209999084472656,1.4177048325414683,52.54999923706055,-1.5067939848378142,51.959999084472656,-0.25520739454248487
12522,2022-04-22,52.28666687011719,53.45333480834961,52.22000122070313,53.41666793823242,21046200.0,-0.018827810624371888,1.0498594058589756,67.80109864957656,62.76735133050637,73.3522899784864,-0.0994963206208368,-1.5553016915967532,-4.654434924535252,-4.933992910756075,37.86839626096434,1.2333335876464773,2.239007195443911,1.125999832153319,-1.9841293376357427,4.2361290019423805,-0.4290647527412119,2.6810644170478497,1.3033332824707031,29.676230857895604,-42.78522498834462,1.5550645848945293,4,-0.06666755676269531,-1.9050006866455078,-5.329999923706055,-5.795000076293945,-9.40999984741211,4,-0.24008669961032025,-1.060605219900263,53.290000915527344,-1.9428613468046496,53.209999084472656,1.4177048325414683,52.54999923706055,-0.24008669961032025
12523,2022-04-25,52.313331604003906,52.4900016784668,51.45000076293945,52.12333297729492,18057600.0,0.0005099719581085349,2.828185883889267,-0.1681402186865976,62.84841310388653,72.17005348171332,-0.1684344249776757,-1.2941672863258447,-4.553452856903512,-4.924211188890112,38.955609380099546,1.0400009155273438,2.1627025927023595,0.9278312683105483,-1.7898140546035037,3.6454765912246003,-0.4309913931464777,2.2866539297675743,1.2766685485839844,40.342574172709575,-31.221432341481105,1.3588226614570253,4,-0.09333229064941406,-1.9316654205322266,-5.3108320236206055,-5.821664810180664,-10.496665954589844,0,-0.2188096714902389,1.0498594058589756,52.28666687011719,-1.060605219900263,53.290000915527344,-1.9428613468046496,53.209999084472656,-0.2188096714902389
12524,2022-04-26,51.76666641235352,52.709999084472656,51.73333358764648,52.12333297729492,19601100.0,-0.01044982559681873,-3.6141798979940036,-1.877206015218707,57.92303620349566,70.14107639856594,0.48166082432684476,-0.5305517693370163,-3.8748018802186905,-4.325333236010202,39.543295751735705,0.976665496826179,2.0082984723709316,0.22616615295410725,-2.1735847080632738,2.6259170139714882,-0.9737092775545833,1.4260415834627977,1.737733764648432,14.7974644733937,-54.55917514959965,1.1998754305086894,4,0.5866680145263601,-1.385000228881843,-4.764166831970222,-5.2749996185302805,-9.263332366943366,1,-0.20070829569912174,2.828185883889267,52.313331604003906,1.0498594058589756,52.28666687011719,-1.060605219900263,53.290000915527344,-0.20070829569912174
12525,2022-04-27,51.41333389282226,52.06666564941406,51.34000015258789,51.84333419799805,17496900.0,-0.0068254833470781096,-1.520222266322683,1.2056086761214584,48.27268471857328,66.70597285175855,0.992101714219217,0.007181858746292846,-3.3760386552388937,-3.912424102335919,39.48887480771498,0.7266654968261719,1.7705154329657162,-0.2439996719360451,-2.3479818775475962,1.859982533675506,-1.2959907747418242,0.807991430869734,2.008890307617193,3.2592773437496843,-60.37112865670308,1.051991102805776,4,1.051666259765632,-1.0316677093505788,-4.35249996185302,-4.863332748413079,-9.63999938964843,2,-0.20014265048398094,-3.6141798979940036,51.76666641235352,2.828185883889267,52.313331604003906,1.0498594058589756,52.28666687011719,-0.20014265048398094
12526,2022-04-28,52.06999969482422,52.32666778564453,51.36666870117188,51.74333190917969,14955900.0,0.012772285947666218,1.2857013106147823,-0.759691985592862,49.25440129737691,63.490227960602326,0.31587529805835857,-0.5091447750529525,-3.8811580609739593,-4.515947643041557,39.0378376104371,0.9599990844726491,1.6757764080823065,0.3069995880126939,-1.6440727131508481,2.258071889176236,-0.6685365625690807,1.2825357385944685,1.2272910627441362,34.54254347488619,-24.86968664292185,0.9755361505817713,4,0.3950004577636719,-1.688333511352539,-4.9366655349731445,-5.519998550415039,-10.446666717529297,3,-0.19339350401081679,-1.520222266322683,51.41333389282226,-3.6141798979940036,51.76666641235352,2.828185883889267,52.313331604003906,-0.19339350401081679
12527,2022-04-29,50.996665954589844,52.07333374023438,50.9033317565918,51.9366683959961,21088800.0,-0.020613284934224096,-1.0769189097680845,-2.8775486372235544,40.97220599001257,60.081845011373765,1.3136242032936067,0.7073020664356804,-2.6565988963771616,-3.4031038532783384,38.303797893728856,1.1700019836425852,1.5663731329436175,-0.83416748046875,-2.5552353020083842,0.8869003410708842,-1.6947013912385671,0.026366430301067112,2.1831873666796824,5.166097629469159,-48.539077729786236,0.860533910769816,4,1.25,-0.5550003051757812,-3.654165267944336,-4.446664810180664,-9.873332977294922,4,-0.16020651577929257,1.2857013106147823,52.06999969482422,-1.520222266322683,51.41333389282226,-3.6141798979940036,51.76666641235352,-0.16020651577929257
12528,2022-05-02,50.65999984741211,51.66333389282226,50.106666564941406,51.6533317565918,20016000.0,-0.006601727796823442,2.0723610901972886,1.0567333290046022,44.8368282090674,57.03004163476785,1.616483272106592,1.1272270503361455,-2.2269924566576407,-3.026089243972251,37.08936596093232,1.5566673278808523,1.2773794894442076,-1.1870002746582031,-2.8542035218887847,0.48020297257237843,-2.0206018982734903,-0.3533986510429159,2.337731748683197,21.254806226994585,-31.81215946868088,0.8336016236152899,5,1.188333511352539,-0.1550006866455078,-3.3174991607666016,-4.10999870300293,-9.893333435058587,0,-0.15363862708548015,-1.0769189097680845,50.996665954589844,1.2857013106147823,52.06999969482422,-1.520222266322683,51.41333389282226,-0.15363862708548015
12529,2022-05-03,50.83666610717773,51.42666625976562,50.59333419799805,50.81000137329102,17950500.0,0.0034872929391578378,-2.623190088401608,-0.026843730318423766,48.35163568358317,54.458249054380495,1.308863144055806,1.0426074327652515,-2.2971854091434167,-3.153518725773047,35.41831733622472,0.833332061767571,0.9958376140218164,-1.0348339080810618,-2.621668947508269,0.5520011313461453,-1.8282514277946618,-0.24141638836746182,1.8719589858021877,32.882844181730384,-21.600303325498245,0.7934175197136024,5,1.0116672515869212,-0.15833282470702414,-3.4941654205322195,-4.286664962768548,-10.496665954589837,1,-0.17743099908925997,2.0723610901972886,50.65999984741211,-1.0769189097680845,50.996665954589844,1.2857013106147823,52.06999969482422,-0.17743099908925997
12530,2022-05-04,51.540000915527344,51.606666564941406,50.503334045410156,50.67666625976562,20022600.0,0.013835187517348135,1.2140467715390209,32.3773962804181,43.48698578260464,50.96817136878962,0.3841215159707758,0.44477298939322907,-2.8671300810011218,-3.810212266171419,33.69353265873883,1.10333251953125,0.8272441107208337,-0.3839990615844755,-1.8426895290823566,1.0746914059134056,-1.1133442953334125,0.3453461721644615,0.9084283246487175,64.56457488487182,12.722098121893865,0.7293452337489404,5,0.23999977111816406,-0.37000083923339844,-4.197500228881836,-4.989999771118164,-10.973335266113281,2,-0.1753330754675002,-2.623190088401608,50.83666610717773,2.0723610901972886,50.65999984741211,-1.0769189097680845,50.996665954589844,-0.1753330754675002
12531,2022-05-05,50.91333389282226,51.27666854858398,50.46666717529297,51.21333312988281,23234400.0,-0.012158847721639998,2.79685111176685,-0.3474889315034651,39.99999999999998,48.43846566540002,0.7132057950679567,1.0670807373488387,-2.0965602521273183,-3.1535400839687924,31.47073663988753,1.073333740234375,0.5767166400386401,-0.9731660842895593,-2.4971718210026097,0.5508396524234911,-1.7351689526460845,-0.2111632159330341,1.3009190798303365,41.01697216564782,-7.290670602684372,0.7620028683565268,5,0.49499893188477273,0.3883323669433665,-3.4358329772949148,-4.228332519531243,-11.110000610351555,3,-0.17952074026205112,1.2140467715390209,51.540000915527344,-2.623190088401608,50.83666610717773,2.0723610901972886,50.65999984741211,-0.17952074026205112
12532,2022-05-06,49.85333251953125,51.31666564941406,49.42333221435547,50.56999969482422,34258200.0,-0.020819720341284653,-1.4016897564563504,2.3888966595882093,36.65540622175829,45.52813156738576,1.5552955701312854,2.0488840242912403,-0.8964185468554717,-2.0829116669102774,28.981666596505356,1.8933334350585938,0.24310008852962994,-1.9168340682983427,-3.682547126887357,-0.1511210097093283,-2.79969059759285,-1.0339775390038355,2.150161812350227,19.196427811165876,-26.731596273299367,0.8828565292945056,5,1.2133331298828125,1.6383342742919922,-2.029165267944336,-2.821664810180664,-10.033332824707031,4,-0.1650842406375146,2.79685111176685,50.91333389282226,1.2140467715390209,51.540000915527344,-2.623190088401608,50.83666610717773,-0.1650842406375146
12533,2022-05-09,50.4366683959961,51.03333282470703,49.39666748046875,49.4900016784668,28207200.0,0.011701040772676752,-1.8882284237134672,-1.3209293660510026,36.60187971324974,43.159114179580655,0.7574097780612945,1.3759511358670338,-1.3498262813805013,-2.6594121806913122,26.232967793686225,1.6366653442382812,-0.1354978069960069,-1.2318315505981374,-3.060895399185462,0.5972322979891871,-2.1463634748917997,-0.31729962630447517,1.257206481782255,47.05888445087356,6.289229300681242,0.9145319242936606,5,0.42499923706053977,1.0566654205322195,-2.552501678466804,-3.345001220703132,-10.64333724975586,0,-0.18465405656017742,-1.4016897564563504,49.85333251953125,2.79685111176685,50.91333389282226,1.2140467715390209,51.540000915527344,-0.18465405656017742
12534,2022-05-10,49.72666549682617,50.76333236694336,49.52000045776367,50.47666549682617,24861300.0,-0.0140771173384302,-1.1375393494228752,-0.7922534785604564,28.05545261808058,40.91275505730369,1.2824727073366518,2.0572793021826783,-0.5023566391254803,-1.951050764969409,24.603697890278063,1.2433319091796875,-0.3756257863833383,-1.8566677093505888,-3.8807217781299244,0.1673863594287468,-2.8686947437402566,-0.844640674960921,1.6456003453288375,14.93204312508415,-18.834880439016274,1.0120270343896696,5,1.1350021362304688,1.7666683197021484,-1.5741662979125977,-2.5133323669433594,-9.5199966430664,1,-0.18018499722336145,-1.8882284237134672,50.4366683959961,-1.4016897564563504,49.85333251953125,2.79685111176685,50.91333389282226,-0.18018499722336145
12535,2022-05-11,49.20666885375977,50.25,48.97000122070313,49.79999923706055,27878700.0,-0.010457098578218305,-1.4000000000000186,0.7911071777343656,25.62674957295289,38.287460421256576,1.6277069444448813,2.561317242416358,0.1429793882144068,-1.4228026127343654,23.54982852214048,1.279998779296868,-0.6531928986973128,-2.2831644058227454,-4.562441966519245,-0.0038868451262459303,-3.422803186170995,-1.1435256254744957,1.8890132177591639,10.085278072188911,-16.63439713054654,1.1396387803482508,5,1.3149986267089844,2.073331832885735,-0.7325029373169016,-1.6716690063476634,-9.776668548583991,2,-0.18019241919267615,-1.1375393494228752,49.72666549682617,-1.8882284237134672,50.4366683959961,-1.4016897564563504,49.85333251953125,-0.18019241919267615
12536,2022-05-12,49.15999984741211,50.04999923706055,48.84000015258789,49.28666687011719,25244400.0,-0.0009484284840812762,-2.1565203978564713,0.21348480757114272,28.930820843459244,36.94952873830621,1.3613424956217486,2.479403203056691,0.3152029936219236,-1.3436399862083377,22.00010086707631,1.2099990844726562,-0.8695399354694402,-2.1675001144409194,-4.627164373532125,0.29216414465028606,-3.3973322439865257,-0.9376679848953131,1.60333251953125,12.920585974742893,-12.870527589735767,1.2298321295456034,5,1.0916671752929688,2.0550003051757812,-0.5299997329711914,-1.60333251953125,-8.436668395996094,3,-0.17480338129924589,-1.4000000000000186,49.20666885375977,-1.1375393494228752,49.72666549682617,-1.8882284237134672,50.4366683959961,-0.17480338129924589
12537,2022-05-13,49.349998474121094,49.459999084472656,48.71333312988281,49.23666763305664,19962300.0,0.003864902914945567,3.480012817431707,-0.8947146514079205,30.46154635534731,35.35227519900398,1.0205184805379233,2.1632516199882303,0.22192048031202205,-1.5021053750161002,20.31280039293669,0.7466659545898438,-0.9759083423844714,-1.8270013809204073,-4.38696450451242,0.7329617426716055,-3.1069829427164137,-0.5470198191244009,1.067134094238284,27.442475344227148,3.347771786077651,1.279981561796006,5,0.8100013732910156,1.8016681671142578,-0.32666492462158203,-1.444997787475586,-9.119998931884766,4,-0.19344813549805107,-2.1565203978564713,49.15999984741211,-1.4000000000000186,49.20666885375977,-1.1375393494228752,49.72666549682617,-0.19344813549805107
12538,2022-05-16,49.4033317565918,49.90999984741211,48.81999969482422,49.79333114624024,21449100.0,0.0010807149770970526,2.497307287459303,-3.441246760241067,33.33333333333337,33.68357493786511,0.8606914916306465,2.011699295404213,0.22998385134522437,-1.5255105485662028,18.874044329386297,1.0900001525878906,-1.1553082309554341,-1.6458347320556612,-4.294953215472667,1.0032837513613444,-2.9703939737641676,-0.32127549034715486,0.6730409240722679,33.65848212208897,8.041251445753876,1.324559241708503,5,0.7566680908203125,1.7483348846435547,0.17416763305664062,-1.144998550415039,-8.196662902832024,0,-0.19398149317103275,3.480012817431707,49.349998474121094,-2.1565203978564713,49.15999984741211,-1.4000000000000186,49.20666885375977,-0.19398149317103275
12539,2022-05-17,43.78333282470703,45.813331604003906,43.54666519165039,45.47666549682617,132940200.0,-0.11375748825148624,-1.0923062296317294,4.341885441527367,19.12598283479369,30.976796832552782,6.006617586530993,7.316360169990652,5.8596983512687615,4.091082318748761,18.442950680741482,5.856666564941406,-1.3294287862990757,-6.827500343322754,-10.932229436381881,-2.7227712502636265,-8.879864889852321,-4.775135796793187,6.126667022705078,3.53059543977797,-23.885562684969248,2.052364546529564,5,3.6483325958251953,4.784999847412109,6.27166748046875,4.620000839233398,-2.5433311462402344,1,-0.09113060658130678,2.497307287459303,49.4033317565918,3.480012817431707,49.349998474121094,-2.1565203978564713,49.15999984741211,-0.09113060658130678
12540,2022-05-18,40.810001373291016,42.75666809082031,40.5099983215332,42.676666259765625,104253000.0,-0.06791012149121178,1.2171062661991157,1.1023615838809453,11.631089551691744,27.82469567162965,8.155469455702566,9.816373956338253,8.839880978673932,7.0453332749233795,17.789221733522975,3.273334503173828,-1.6269297932768012,-9.180831909179688,-15.014390859920091,-3.3472729584392837,-12.097611384549886,-6.264052433809489,9.099998474121094,3.144685775339144,-22.404640593265746,2.9167794753702005,5,5.103330612182617,6.239997863769531,9.356664657592773,7.593332290649414,0.5633316040039062,2,-0.014783937741450481,-1.0923062296317294,43.78333282470703,2.497307287459303,49.4033317565918,3.480012817431707,49.349998474121094,-0.014783937741450481
12541,2022-05-19,39.68999862670898,40.5966682434082,39.53333282470703,40.290000915527344,71008500.0,-0.027444320237515307,-1.328470293411298,0.32143010412090256,11.59421379038507,25.0401187348104,8.3992944560866,10.398388364224736,9.946124472709506,8.13278964754921,17.09360721981566,1.2766685485839844,-2.0424586624766548,-9.62083454132081,-16.84096913800201,-2.4006999446396122,-13.230901839661406,-6.010767242980215,8.340000915527348,1.5097892382895894,-25.518321377333248,3.6100672983405984,5,5.593334197998054,6.871667861938484,10.57166767120362,8.713335037231452,1.1000022888183665,3,-0.006550726392775208,1.2171062661991157,40.810001373291016,-1.0923062296317294,43.78333282470703,2.497307287459303,49.4033317565918,-0.006550726392775208
12542,2022-05-20,39.73333358764648,40.27999877929688,39.09000015258789,39.88000106811523,49356000.0,0.0010918357882818697,1.5140916014538286,0.2444448682980764,12.130334602019232,22.3210581668959,7.565015602937898,9.872538822919935,9.855185494310263,8.04607862960674,17.471772412481883,1.1899986267089915,-2.527106251554976,-8.949832916259773,-17.191099237416957,-0.7085665951025888,-13.070466076838365,-4.829199755681181,6.597332611083992,5.945780528684555,-20.911557669238096,4.120633160578594,5,5.193332672119148,6.606666564941413,10.583333015441902,8.670000076293952,0.9066658020019602,4,0.0249160534588857,-1.328470293411298,39.68999862670898,1.2171062661991157,40.810001373291016,-1.0923062296317294,43.78333282470703,0.0249160534588857
12543,2022-05-23,40.86666870117188,41.25666809082031,39.95333480834961,39.973331451416016,43680900.0,0.028523534553812846,-1.7928654048155248,-6.0909019975031695,17.594827819218807,21.158766522577924,5.510951805138312,8.261236807468642,8.692452002687801,6.875889970657504,18.466241127442323,1.5233345031738352,-2.960670351876608,-7.244164657592769,-15.997882302748408,1.50955298756287,-11.621023480170592,-2.867305835014946,4.0158642883300715,26.42541962154496,0.31662440074563847,4.37685882257782,5,3.803331375122063,5.4733314514160085,9.6258316040039,7.536664962768548,-0.34000015258789773,0,-0.015579179296238976,1.5140916014538286,39.73333358764648,-1.328470293411298,39.68999862670898,1.2171062661991157,40.810001373291016,-0.015579179296238976
12544,2022-05-24,41.37666702270508,41.51666641235352,40.36000061035156,40.4033317565918,34584900.0,0.012479566789807217,-1.1823933321817373,1.0895496257200479,16.545985164625904,20.149792699430485,4.125819813999648,7.307599601127691,8.137098374234085,6.329181303627038,19.265639657421435,1.1566658020019602,-3.313829554177339,-6.214666366577148,-15.282449087059575,2.8531163539052784,-10.748557726818362,-1.680775006335935,2.34735939941406,62.363620285165865,39.42062989271862,4.533891360241213,5,3.1933326721191406,4.9633331298828125,9.359999656677246,7.026666641235352,-0.5,1,-0.004108551538286598,-1.7928654048155248,40.86666870117188,1.5140916014538286,39.73333358764648,-1.328470293411298,39.68999862670898,-0.004108551538286598
12545,2022-05-25,41.12333297729492,41.55666732788086,40.86666870117188,41.33333206176758,27121800.0,-0.006122630546127383,1.1015092191330196,-0.21575205562131106,16.962891293792055,18.820022749467462,3.477663651857675,7.115311821649129,8.32260765023166,6.535869142987508,20.53992187924666,0.6899986267089773,-3.770411249230925,-5.953500366210939,-15.272415844123344,3.3654151117014663,-10.612958105167138,-1.2940426272547398,1.673888190917964,82.4323948148996,59.223753531975746,4.659457738956202,5,3.376667022705078,5.216667175292969,9.613333702087402,7.280000686645508,0.2933349609375,2,0.0028370439048870377,-1.1823933321817373,41.37666702270508,-1.7928654048155248,40.86666870117188,1.5140916014538286,39.73333358764648,0.0028370439048870377
12546,2022-05-26,42.0,42.13333129882813,41.46666717529297,41.76666641235352,28197600.0,0.021317995386928024,1.6666768392702718,-1.1111171662125001,23.166300056151684,18.009439827334617,1.6522988131983425,5.739828235483365,7.39152517766324,5.617393008591385,21.486647515176678,1.0099983215332102,-4.124329406073386,-4.57333335876465,-13.844371044333329,4.697704326804029,-9.208852201548986,0.062185484019686044,-2.9099998474121094,95.61890269506654,68.93251523141451,4.635518842784339,5,2.5,4.340000152587891,9.230833053588867,6.726667404174805,-0.29000091552734375,3,-0.014920643397739908,1.1015092191330196,41.12333297729492,-1.1823933321817373,41.37666702270508,-1.7928654048155248,40.86666870117188,-0.014920643397739908
12547,2022-05-27,42.82666778564453,42.87333297729492,41.77000045776367,41.83000183105469,25299900.0,0.019682566324869866,1.0244701402693395,4.271420864191606,24.423038952980008,17.019407118406463,-0.22016766210648342,4.500441626847433,6.522579639042419,4.767403032870973,22.780918421695688,1.10333251953125,-4.432959668401345,-3.33816566467285,-12.507988621740687,5.831657292394986,-7.923077143206768,1.246745813861068,-3.675801010131835,98.40187599613304,71.22352698809388,4.584911478533917,5,-0.3750019073486328,3.4449996948242188,8.474164962768555,5.969999313354492,-1.0533332824707031,4,-0.04755604335857011,1.6666768392702718,42.0,1.1015092191330196,41.12333297729492,-1.1823933321817373,41.37666702270508,-0.04755604335857011
12548,2022-05-31,42.87666702270508,43.29999923706055,42.473331451416016,42.48666763305664,36912300.0,0.00116747904158232,-2.9679569341194565,0.3913040150036361,25.90856425890857,17.773027276641454,-1.4453268340500358,4.044816718196756,6.425391196856999,4.683916611942195,24.832975169327888,0.8266677856445312,-4.8484331383316785,-2.8989997863769545,-11.925083113443407,6.1270835406894975,-7.412041449910177,1.614041877156268,-3.5769015991210935,85.60093836406502,54.524127825090126,4.513041663533224,5,-1.6816673278808594,3.0233325958251953,8.424165725708008,5.920000076293945,-1.0766677856445312,1,-0.052165146882154456,1.0244701402693395,42.82666778564453,1.6666768392702718,42.0,1.1015092191330196,41.12333297729492,-0.052165146882154456
12549,2022-06-01,41.81666564941406,42.973331451416016,41.560001373291016,42.83333206176758,28534800.0,-0.024722102880097907,1.1799460450174015,-2.606841034469267,24.960467876288064,19.25406931270771,-0.7751501108540992,4.631893774649157,7.4379156946147305,5.70605589726371,27.128251633175164,1.413330078125,-5.375888446826764,-3.5080011367797823,-12.369215404919828,5.353213131360263,-7.938608270849805,0.9226059972902405,-2.276886197021483,39.041015358615745,5.089611248293302,4.430607134070025,6,-0.6216659545898438,4.083333969116211,9.484167098999023,6.980001449584961,0.0,2,-0.03084887522226809,-2.9679569341194565,42.87666702270508,1.0244701402693395,42.82666778564453,1.6666768392702718,42.0,-0.03084887522226809
12550,2022-06-02,42.503334045410156,42.5099983215332,41.44333267211914,41.856666564941406,23214300.0,0.016420926569158834,2.232339579455998,-0.6360665333398371,28.382776139112963,21.11946512923303,-1.3369541254829471,3.4082516690605758,6.715391471484963,4.977842334532198,29.386452286858823,1.0666656494140625,-5.999646961297749,-2.369499397277835,-10.807780397599593,6.068781603043924,-6.588639897438711,1.8496411028830408,-2.737941405937498,57.09163903236808,19.633971108345406,4.219140500160878,6,-1.3083343505859375,3.2049999237060547,8.864166259765625,6.293333053588867,-0.813335418701179,3,-0.03827151585254851,1.1799460450174015,41.81666564941406,-2.9679569341194565,42.87666702270508,1.0244701402693395,42.82666778564453,-0.03827151585254851
12551,2022-06-03,41.77333450317383,42.473331451416016,41.6966667175293,42.223331451416016,18302700.0,-0.01717511246191661,-1.5745827010622155,-0.6958706937234544,26.22883914916885,22.685965634471874,-0.3133025025658398,3.6031307119757017,7.420193375577938,5.663120243679742,31.806221237760347,0.8066673278808594,-5.9384019463830455,-2.6424989700317383,-10.68402348100399,5.399025540940514,-6.663261225517864,1.3782632854543877,-1.7958654678458998,17.77388774516451,-20.085185576257135,4.020762255486128,6,-0.14666748046875,3.934999465942383,9.649998664855957,7.023332595825195,0.016666412353515625,4,-0.008538139681291357,2.232339579455998,42.503334045410156,1.1799460450174015,41.81666564941406,-2.9679569341194565,42.87666702270508,-0.008538139681291357
12552,2022-06-06,41.62333297729492,42.099998474121094,41.52999877929688,41.93999862670898,19855500.0,-0.0035908439597396313,-1.2648962454337738,0.7037062154555469,25.738060320091847,23.59076924567999,0.14861813164849735,3.2727430368930612,7.533278202437359,5.769256078849139,33.79869730084262,0.5699996948242116,-5.42800236391011,-2.381000518798828,-10.086215044386485,5.324214006788829,-6.23360778159266,1.4716067439950038,-1.446512129863038,9.69481050473173,-27.51022333052295,3.852607262793829,6,0.2066669464111328,3.958333969116211,9.800000190734863,7.173334121704102,0.9833335876464844,0,0.0020821520281666395,-1.5745827010622155,41.77333450317383,2.232339579455998,42.503334045410156,1.1799460450174015,41.81666564941406,0.0020821520281666395
12553,2022-06-07,41.12333297729492,41.163333892822266,40.29333114624024,40.413333892822266,47707800.0,-0.012012493095465149,1.2025360464330028,-2.242109574519397,37.81308253756643,25.953780064895604,0.7698082935450969,3.203480537122232,7.983127866147825,6.226082601755351,36.05147704211612,1.3300018310546804,-4.812805056790289,-2.4153337478637695,-9.591278836532666,4.760611340805127,-6.003306292198218,1.1726387964706788,2.176666259765625,30.970214050040667,-10.060896525858041,3.5879725443344483,6,0.6733322143554688,4.253334045410156,10.220832824707031,7.673334121704102,1.9000015258789062,1,0.01580614893831167,-1.2648962454337738,41.62333297729492,-1.5745827010622155,41.77333450317383,2.232339579455998,42.503334045410156,0.01580614893831167
12554,2022-06-08,40.76666641235352,41.3033332824707,40.650001525878906,40.78333282470703,22522800.0,-0.00867309478874978,-4.226733806363012,-0.023473850485155635,49.73884144917252,29.59555230438232,1.1519907748094482,3.0087278575140104,8.257063300137375,6.526258893546064,38.37821389370718,0.6533317565917969,-4.197238356172491,-2.324000358581536,-8.972719591880754,4.324718874717682,-5.648359975231145,1.0003592580680731,2.4731994628906193,21.353465752057424,-23.459191360896916,3.3243596166496108,6,1.029998779296868,4.581666946411126,10.409999847412102,8.0300006866455,2.156665802001946,2,0.025347493814061206,1.2025360464330028,41.12333297729492,-1.2648962454337738,41.62333297729492,-1.5745827010622155,41.77333450317383,0.025347493814061206
12555,2022-06-09,40.34000015258789,41.45000076293945,40.33000183105469,40.66666793823242,19880100.0,-0.010466057132312856,-5.46157401294071,19.600366216533878,54.27444723731548,33.052013102289415,1.6269468081726828,2.8849808849950307,8.581117250301475,6.895562553051285,40.35880342285789,1.1199989318847656,-3.7070339446619514,-2.307333183288577,-8.397977692106302,3.783311325529148,-5.352655437697443,0.737989071120289,2.8409350280761743,2.1407798080049445,-46.16039686213321,3.045322254408864,6,1.4566650390625,5.008333206176758,10.923333168029785,8.456666946411133,2.846668243408203,3,0.03660549061082352,-4.226733806363012,40.76666641235352,1.2025360464330028,41.12333297729492,-1.2648962454337738,41.62333297729492,0.03660549061082352
12556,2022-06-10,40.56666564941406,40.913333892822266,39.77999877929688,39.91666793823242,25238100.0,0.005618876945185924,-1.4548703351002301,-1.9897820958964898,55.35101647095946,36.48845504873157,1.313734392512096,2.0885987102101566,8.223988268211471,6.6257889651749196,42.40480184282668,1.1333351135253835,-3.216682328441408,-1.6510009765625,-6.970831767893053,3.6688298147680527,-4.31091637222778,1.00891441910278,2.556517450561529,33.90805920673998,-18.934905447754346,2.6599153956652777,6,0.9733333587646484,4.636667251586914,10.908334732055664,8.230001449584961,2.979999542236328,4,0.02769103546746976,-5.46157401294071,40.34000015258789,-4.226733806363012,40.76666641235352,1.2025360464330028,41.12333297729492,0.02769103546746976
12557,2022-06-13,39.8033332824707,40.413333892822266,39.6966667175293,39.913333892822266,24897900.0,-0.01881673918039617,-3.432987258140632,-0.16923230414394957,42.83144784452491,38.368775447133395,1.7915019891664627,2.213536891758551,8.855506051846938,7.333579105058604,44.45616786093054,0.8699989318847656,-2.7294033560362934,-1.937000083923337,-6.162978772620434,2.28897860477376,-4.049989428271886,0.17598926042521157,3.1861224446777427,6.083641917559059,-48.03134535114672,2.112989344348548,6,1.5316658020019531,5.399999618530273,11.551666259765625,8.99333381652832,4.380001068115234,0,0.049912092008926434,-1.4548703351002301,40.56666564941406,-5.46157401294071,40.34000015258789,-4.226733806363012,40.76666641235352,0.049912092008926434
12558,2022-06-14,39.81999969482422,40.0,39.38999938964844,39.709999084472656,21544200.0,0.00041871901117529475,1.5957405363288097,-1.0,38.75782338638093,39.90181494825482,1.4479132825409735,1.5200321063652638,8.682041903519341,7.275380372063218,47.254915006237994,0.6100006103515625,-2.4145026470049515,-1.4411670684814482,-3.744660060437944,0.8623259234750478,-2.5929135644596997,-0.28942057250319664,2.9718886917470755,20.873787306695903,-30.86774531667426,1.1517464959782493,6,1.1299991607666016,5.241666793823242,11.459166526794434,8.976667404174805,4.25,1,0.06998158943932387,-3.432987258140632,39.8033332824707,-1.4548703351002301,40.56666564941406,-5.46157401294071,40.34000015258789,0.06998158943932387
12559,2022-06-15,39.79333114624024,40.13666534423828,39.29999923706055,39.9900016784668,25914000.0,-0.0006697274934295283,2.414978590891397,-1.7879040088777272,40.06967847190422,41.20035965189829,1.2934041719466904,1.2990564272961294,8.548047547536527,7.265421947575156,47.040058500446804,0.8366661071777344,-2.176039685313647,-1.2683355331420856,-3.3305823363156293,0.7939112700314581,-2.299458934728861,-0.23721213155531018,2.7264061205772236,22.94565390961868,-23.884532176378723,1.0311234015867723,6,1.0933341979980398,5.1333351135253835,11.384169578552239,9.003335952758782,4.213336944580071,2,0.08116946392508195,1.5957405363288097,39.81999969482422,-3.432987258140632,39.8033332824707,-1.4548703351002301,40.56666564941406,0.08116946392508195
12560,2022-06-16,40.20666885375977,40.58666610717773,39.40999984741211,39.45000076293945,30706800.0,0.01038710999088055,-1.812737087831906,-3.8473892466446005,35.615008999206296,42.24326741301356,0.5811369514786051,0.883498431492491,7.970916662701349,6.8174357261248915,45.77258905448277,1.176666259765618,-1.9832748019507278,-0.8248311996459918,-2.919967384933024,1.2703049856410402,-1.8723992922895079,0.2227368929975242,1.9910946100820013,56.19848389552826,14.897811610579922,1.047568092643515,6,0.4933300018310476,4.463331222534173,10.970831871032708,8.883331298828118,0.45333099365233664,3,0.06756748166521276,2.414978590891397,39.79333114624024,1.5957405363288097,39.81999969482422,-3.432987258140632,39.8033332824707,0.06756748166521276
12561,2022-06-17,39.43000030517578,40.29333114624024,39.323333740234375,40.00666809082031,36838800.0,-0.019316908630478746,-1.4556867895738348,-0.762114581862906,22.533724550041143,41.88723010523015,1.1068434634485982,1.7283007148140683,8.533564225732931,7.570820976307608,44.23484490069555,0.9699974060058665,-1.698395195998458,-1.5884998321533175,-3.721566548368152,0.544566884061517,-2.6550331902607383,-0.5219664740458967,2.4779867359878693,10.103708359522368,-22.98370258691747,1.066533358107418,6,0.9449996948242188,5.1399993896484375,11.470833778381348,9.65999984741211,2.7666664123535156,4,0.09527436119058796,-1.812737087831906,40.20666885375977,2.414978590891397,39.79333114624024,1.5957405363288097,39.81999969482422,0.09527436119058796
12562,2022-06-21,40.723331451416016,40.926666259765625,39.40666580200195,39.43333435058594,23916600.0,0.0328006882127887,-1.2630265201748134,-2.236984851491698,35.50269202992719,41.63052004882579,-0.366075329861971,0.5406605033729903,7.020171814726027,6.26894215673525,42.26916848429986,1.5200004577636719,-1.479793309168869,-0.34466857910156534,-2.3965658464267676,1.707228688223637,-1.3706172127641665,0.6812800545610358,0.9238568093373232,87.49991205874007,58.5329855765632,1.0259486336626011,6,-0.3483314514160156,3.7766685485839844,10.010002136230469,8.575002670288086,2.5266685485839844,1,0.06932963585267293,-1.4556867895738348,39.43000030517578,-1.812737087831906,40.20666885375977,2.414978590891397,39.79333114624024,0.06932963585267293
12563,2022-06-22,40.22999954223633,41.08333206176758,40.1966667175293,40.70000076293945,20235000.0,-0.012114232593378182,-2.3043416451053425,-0.3643428503836884,38.43538568733182,40.37458051973239,-0.014291947555982176,1.0370175788891203,7.273823686051614,6.750291918959277,41.02210864435891,0.8866653442382812,-1.1612739553869815,-0.8061670303344712,-2.8907108785890188,1.2783768179200763,-1.8484389544617486,0.23610489379280608,1.18246981614773,52.14956469657105,23.446651629703354,1.0422719241272755,6,0.14500045776367188,4.270000457763672,10.425833702087402,9.095001220703125,3.7866668701171946,2,0.09826832844477451,-1.2630265201748134,40.723331451416016,-1.4556867895738348,39.43000030517578,-1.812737087831906,40.20666885375977,0.09826832844477451
12564,2022-06-23,41.20666885375977,41.31999969482422,40.400001525878906,40.58333206176758,18040800.0,0.02427713951371202,1.1647054599635585,-1.326245049022806,40.932418020082956,38.892132828928766,-1.0303338210139046,0.04949717053774094,6.097409103693586,5.758256474546194,39.843257983700845,1.0900001525878906,-0.7893658055356383,0.17900218963623615,-1.9010772630533808,2.259081642325853,-0.8610375367085723,1.2190419159810446,-1.9066696166992259,94.32399591910072,66.35298671845814,1.0400397263448071,6,-0.8966693878173899,1.2449970245361257,9.449164390563958,8.34666442871093,2.9733314514160085,3,0.06948707383327313,-2.3043416451053425,40.22999954223633,-1.2630265201748134,40.723331451416016,-1.4556867895738348,39.43000030517578,0.06948707383327313
12565,2022-06-24,41.2400016784668,41.77000045776367,41.0533332824707,41.36333465576172,31845900.0,0.0008089182075192713,-1.8858900605995437,-0.1978592935301439,45.86777592297471,37.83843943470824,-1.0309959711210155,0.02672313540526261,5.87199072959131,5.697407104255468,38.46539827847795,0.7166671752929688,-0.691403980076224,0.2065015792846694,-1.8753611266734183,2.288364285242757,-0.8344297736943744,1.2474329322637132,-1.8996024322509797,78.33792500222178,47.049726266964164,1.0409313529790454,6,-0.7050018310546875,-0.045001983642578125,6.759997367858887,7.328330993652344,2.986663818359375,4,0.06708696168162653,1.1647054599635585,41.20666885375977,-2.3043416451053425,40.22999954223633,-1.2630265201748134,40.723331451416016,0.06708696168162653
12566,2022-06-27,41.37333297729492,41.58000183105469,40.93000030517578,41.2599983215332,19889100.0,0.0032330575509589288,1.4683335264804729,-0.9189322940830782,48.05800155748655,38.41916762503731,-1.1598374103384046,-0.1643921425157444,5.50128644367679,5.531200567752961,37.56714922635255,0.6500015258789062,-0.7261396502024553,0.3711662292480469,-1.6678713300755774,2.410203788571671,-0.6483525504137617,1.3906850089098555,-1.9357496826171925,83.21577185432922,47.16391232698896,1.0195187796618113,6,-0.8383331298828125,-0.17833328247070312,5.108332633972168,5.676666259765625,2.126667022705078,0,-0.017241374541284382,-1.8858900605995437,41.2400016784668,1.1647054599635585,41.20666885375977,-2.3043416451053425,40.22999954223633,-0.017241374541284382
12567,2022-06-28,40.790000915527344,41.856666564941406,40.76333236694336,41.5533332824707,15399000.0,-0.014099228169209943,-1.677543966181657,-6.735207001009761,47.44377271192778,39.38427310565363,-0.4714008465222719,0.2725061224477301,5.837077420821785,6.078250938742002,37.15368626439871,1.0933341979980469,-0.7876950562889107,-0.11033248901367188,-1.9603829581335717,1.739717980106228,-1.0353577235736182,0.8146927455462745,-1.2591209343261767,35.74302726129989,-0.9123155443520758,0.9250252345599491,6,-0.2116680145263672,0.404998779296875,5.132498741149902,5.771665573120117,1.0666656494140625,1,0.03448555455821234,1.4683335264804729,41.37333297729492,-1.8858900605995437,41.2400016784668,1.1647054599635585,41.20666885375977,0.03448555455821234
12568,2022-06-29,40.63999938964844,41.11666870117188,40.323333740234375,40.96333312988281,19111500.0,-0.003677409230501083,1.5185041658592953,0.4235818553444976,48.99682961299762,40.37617878799733,-0.21551364833187137,0.2596635995353438,5.745586287948612,6.189985073341184,37.18982991180856,0.7933349609375071,-0.8844463468990966,-0.14850063323974894,-1.749125980169893,1.4521247136903952,-0.948813306704821,0.6518120402253231,-0.9695722134228575,20.652114421053156,-17.197779063152495,0.800312673465073,6,-0.049999237060546875,0.6599998474121094,4.99333381652832,5.700000762939453,1.5533332824707031,2,0.06422245692789952,-1.677543966181657,40.790000915527344,1.4683335264804729,41.37333297729492,-1.8858900605995437,41.2400016784668,0.06422245692789952
12569,2022-06-30,40.526668548583984,40.686668395996094,39.96333312988281,40.29333114624024,19166100.0,-0.002788652627128685,1.6144470335185517,-0.7216611609249426,51.5555699666341,42.14735222882264,0.014282568367399051,0.2860624584148965,5.59210812213351,6.272836166513812,36.93975203544548,0.7233352661132812,-0.808274632799467,-0.19733161926269815,-1.7258488691508518,1.3311856306254555,-0.961590244206775,0.5669270056813787,-0.7250670090354561,29.753629670821198,-12.092187157987674,0.7642586249440777,6,0.06333160400390625,0.7733306884765625,4.978331565856934,5.813331604003906,2.009998321533203,3,0.08611608081196409,1.5185041658592953,40.63999938964844,-1.677543966181657,40.790000915527344,1.4683335264804729,41.37333297729492,0.08611608081196409
12570,2022-07-01,40.87666702270508,40.973331451416016,40.38666534423828,40.64666748046875,17460900.0,0.008636250811030921,1.77168320222036,0.98569513471099,52.53131239506726,45.48041754493665,-0.25779155933442155,-0.20242890473352304,4.952589607233463,5.901375370728012,36.511085401008614,0.5866661071777344,-0.6857396503996256,0.23400020599365234,-1.0493104394867885,1.5173108514740932,-0.40765511674656807,0.8756555287338728,-0.9517615816329794,48.23946357837389,5.166936060959323,0.6416553227402186,7,-0.24500083923339844,0.42333221435546875,4.578332901000977,5.4633331298828125,2.0800018310546946,4,0.08081219735052891,1.6144470335185517,40.526668548583984,1.5185041658592953,40.63999938964844,-1.677543966181657,40.790000915527344,0.08081219735052891
12571,2022-07-05,41.41666793823242,41.503334045410156,40.53666687011719,40.73666763305664,18218100.0,0.013210492803324758,1.265628352764466,2.956528950292737,63.67232405521611,48.61037665885765,-0.5435028510003619,-0.8121603129831243,4.120795139965431,5.342674678100892,35.85048422801875,0.9666671752929688,-0.5508082374258123,0.7918344497680678,-0.43394283555739577,2.0176117350935314,0.17894580710533603,1.4047230924307996,-1.4533348083496094,76.76063716186539,27.810921593214914,0.6128886426627327,7,-0.5066680908203125,-0.116668701171875,4.003332138061523,4.923332214355469,1.6299972534179688,1,0.06784702146451038,1.77168320222036,40.87666702270508,1.6144470335185517,40.526668548583984,1.5185041658592953,40.63999938964844,0.06784702146451038
12572,2022-07-06,41.709999084472656,42.09333419799805,41.43333435058594,41.49333190917969,21300000.0,0.00708244194529839,-2.920842114804995,0.3186280559638277,65.29951036823668,51.59527940118041,-0.7623230755505475,-1.1580390074292097,3.565408228390595,5.033756307744213,34.86617724175109,0.676666259765625,-0.39891955171703586,1.0808322906494112,-0.16032378068110376,2.321988361979926,0.4602542549841502,1.7014103263146723,-1.6330659484863261,82.00305533815573,28.28322963143159,0.620578035665258,7,-0.6816654205322266,-0.4099998474121094,3.710000991821289,4.630001068115234,1.5633354187011719,2,0.042915390909076034,1.265628352764466,41.41666793823242,1.77168320222036,40.87666702270508,1.6144470335185517,40.526668548583984,0.042915390909076034
12573,2022-07-07,41.77333450317383,41.84333419799805,41.37333297729492,41.72999954223633,17487300.0,0.0015184708724855778,4.127257594673325,0.20000704250149653,65.93350393052987,54.373177835674525,-0.6523113664765532,-1.2334191633337923,3.2344903696688903,4.963612752448327,33.34032141511866,0.470001220703125,-0.06965286262035164,1.1116676330566406,-0.2150631570479007,2.438398423161182,0.4483022380043664,1.7750330281089148,-1.5350892822265578,84.97654768279645,26.23361775537029,0.663365395052271,7,-0.7450008392333984,-0.47333526611328125,2.588332176208496,4.5666656494140625,2.299999237060547,3,0.0019948625782135743,-2.920842114804995,41.709999084472656,1.265628352764466,41.41666793823242,1.77168320222036,40.87666702270508,0.0019948625782135743
12574,2022-07-08,41.79999923706055,42.20333480834961,41.71666717529297,41.93999862670898,14751000.0,0.0006383194974461937,-2.173951984077622,-3.2306338028167376,63.672758841028994,56.35150927101388,-0.6548228460945111,-1.242398307671337,2.9526594213577013,4.934217605726857,31.738846927604452,0.4866676330566406,0.1044040074887107,1.0866657257080092,-0.33440919265740376,2.5077406440734222,0.3761282665253063,1.7972031848907122,-1.4133468979492179,77.79807613564063,17.959437974407912,0.7105374591827062,7,-0.7166652679443359,-0.6633338928222656,1.7475004196166992,4.540000915527344,2.4000015258789062,4,0.009409890962626122,4.127257594673325,41.77333450317383,-2.920842114804995,41.709999084472656,1.265628352764466,41.41666793823242,0.009409890962626122
12575,2022-07-11,41.81666564941406,42.11000061035156,41.540000915527344,41.67333221435547,11532900.0,0.0003987180061653106,-1.7805132213104078,-1.0238147138965097,73.55265872304798,59.18424895607626,-0.6493759559166037,-1.204520806250251,2.6871501910512876,4.922234849016959,29.98092258320137,0.5699996948242188,0.2938553512558215,1.029498863220212,-0.4616217396025277,2.5206194660429517,0.2839385618088386,1.7750591646315854,-1.2483450633789062,76.79986816416309,10.229325216342275,0.7455603014113711,7,-0.7333316802978516,-0.9116668701171875,1.7308340072631836,4.523334503173828,4.64000320434571,0,0.017218044756115436,-2.173951984077622,41.79999923706055,4.127257594673325,41.77333450317383,-2.920842114804995,41.709999084472656,0.017218044756115436
12576,2022-07-12,41.68999862670898,42.37666702270508,41.573333740234375,41.70333480834961,13732200.0,-0.0030291038450326324,-5.513531904364233,-0.09304306169164482,62.393188309401665,60.845295133573366,-0.5286603618526087,-1.0428488926243489,2.5372023737740363,5.050661123129537,27.811093520886978,0.8033332824707031,0.3994902042790187,0.8466651916503807,-0.6933097794247374,2.3866401627254987,0.0766777061128181,1.6166526771879433,-0.9581766184423728,31.56133800728396,-31.02494873553624,0.7699874855375597,7,-0.519998550415032,-0.803333282470696,1.7616682052612376,4.650001525878913,4.816669464111335,1,0.030383071930333294,-1.7805132213104078,41.81666564941406,-2.173951984077622,41.79999923706055,4.127257594673325,41.77333450317383,0.030383071930333294
12577,2022-07-13,41.790000915527344,42.1533317565918,41.3033332824707,41.47999954223633,12689100.0,0.002398711732129799,-1.5628073081103462,-23.24513729975878,72.24338075237331,63.428245260170655,-0.5273519211114888,-1.0396891337292686,2.1906461299591555,4.957488297478335,25.58738913123332,0.8499984741210938,0.4623628517064944,0.8473340988159208,-0.6662514258163199,2.3609196234481615,0.0905413364997969,1.6041268611320447,-0.8607975055281258,45.341687754115604,-17.797882466810833,0.7567927623161217,7,-0.6200008392333984,-0.9516677856445312,1.8774995803833008,4.549999237060547,4.5666656494140625,2,0.030070932007472795,-5.513531904364233,41.68999862670898,-1.7805132213104078,41.81666564941406,-2.173951984077622,41.79999923706055,0.030070932007472795
12578,2022-07-14,42.606666564941406,42.77333450317383,41.38000106811523,41.38666534423828,20905500.0,0.019542130450411754,-1.2594661470415245,3.9354703747000555,70.91633829434835,65.5794417410278,-1.1574237030022658,-1.7253394473380155,1.142686258696493,4.123995575767765,23.091765203113326,1.3933334350586009,0.5216340977282599,1.5246664047241225,-0.06491867851582356,3.1142514879640686,0.729873863104153,2.319458946344092,-1.5037675214174868,88.66205443334924,28.249848651353922,0.7947925416199721,7,-1.0266666412353516,-1.5699996948242188,1.0991668701171875,3.7333335876464844,3.0666656494140625,3,0.015647033480459704,-1.5628073081103462,41.790000915527344,-5.513531904364233,41.68999862670898,-1.7805132213104078,41.81666564941406,0.015647033480459704
12579,2022-07-15,43.02333450317383,43.42333221435547,42.68333435058594,42.93333435058594,21184200.0,0.0097794071168964,-1.5084666860634275,0.0737705430622608,73.90529312862796,67.9543284892012,-1.3216850713243247,-1.989625508049535,0.48910167770971213,3.6974895344472927,20.832925428960117,0.8166656494140625,0.648660674986516,1.7798341751098619,0.08845207944166589,3.471216270778058,0.9341431272757603,2.6255252229439634,-1.720001220703125,81.13217392869032,22.037863178750136,0.8456910478340992,7,-1.0433349609375,-1.6616687774658203,0.5633316040039062,3.3166656494140625,1.8333320617675781,4,0.024405343035024174,-1.2594661470415245,42.606666564941406,-1.5628073081103462,41.790000915527344,-5.513531904364233,41.68999862670898,0.024405343035024174
12580,2022-07-18,42.92333221435547,43.43333435058594,42.753334045410156,42.88333129882813,14243700.0,-0.0023243732726244692,-3.5334045421021845,0.44445386343399046,70.96482257530235,68.76460610254414,-1.006697345829842,-1.766217090001419,0.32346652843457946,3.7951687876280147,18.970922886057092,0.6800003051757812,0.7856866977838806,1.5439987182617188,-0.23106103098925246,3.31905846751269,0.6564688436362331,2.4315285928872044,-1.5433311462402415,76.05624974255284,19.186419360502583,0.8875298746254857,7,-0.5549983978271484,-1.5566654205322266,0.6491670608520508,3.416667938232422,1.7433357238769531,0,0.029742997170126628,-1.5084666860634275,43.02333450317383,-1.2594661470415245,42.606666564941406,-1.5628073081103462,41.790000915527344,0.029742997170126628
12581,2022-07-19,43.186668395996094,43.31999969482422,42.86666870117188,43.13000106811523,16995300.0,0.006135035843106262,1.804138793520408,1.4166507724589454,85.48861579757185,71.00784003913692,-1.1091992801840078,-1.8273731791870915,-0.18772152835912692,3.538468617674525,16.965566784961897,0.45333099365233664,0.9345386788677885,1.6195014953613267,-0.08049281315319234,3.3194958038758458,0.7695043411040672,2.4694986496185862,-1.4370673370361402,88.41944455886541,27.684327676454004,0.8499971542572593,7,-0.8183345794677734,-1.8200016021728516,0.3858308792114258,3.153331756591797,1.8033332824707031,1,0.07571782170784092,-3.5334045421021845,42.92333221435547,-1.5084666860634275,43.02333450317383,-1.2594661470415245,42.606666564941406,0.07571782170784092
12582,2022-07-20,43.54666519165039,43.77000045776367,43.16666793823242,43.503334045410156,18564900.0,0.008335831612509281,1.462573276969428,0.7646583641870465,90.5204403636157,73.73972186503535,-1.320088032056077,-2.0711992123426555,-0.7623249330628994,3.190036188858265,15.720862695708307,0.60333251953125,1.0755713697149645,1.8383316040039048,-0.027437752250300207,3.70410096025811,0.9054469258768023,2.7712162821310073,-1.4939921401977614,90.65542580970563,23.823547572856427,0.9328846781271016,7,-1.0099983215332031,-2.0116653442382812,-0.17499923706054688,2.7933349609375,1.7433357238769531,2,0.06797312460421123,1.804138793520408,43.186668395996094,-3.5334045421021845,42.92333221435547,-1.5084666860634275,43.02333450317383,0.06797312460421123
12583,2022-07-21,44.18333435058594,44.186668395996094,43.5,43.560001373291016,18764700.0,0.014620388407092566,1.1798959739874417,14.385333215952109,94.48493753091881,77.16329727502311,-1.764504205608766,-2.52601898884253,-1.629432809138308,2.5589046206425508,14.712143755961787,0.6866683959960938,1.1253129612311596,2.27733402252197,0.2411395817813755,4.313528463262564,1.2592368021516762,3.2954312428922634,-1.7871958178711012,99.77822324849653,27.08896162693256,1.0180972203702967,7,-1.438333511352539,-2.440000534057617,-0.9141683578491211,2.156665802001953,-0.3166656494140554,3,0.04918895883028007,1.462573276969428,43.54666519165039,1.804138793520408,43.186668395996094,-3.5334045421021845,42.92333221435547,0.04918895883028007
12584,2022-07-22,44.06999969482422,44.46333312988281,43.74333190917969,44.18000030517578,13616400.0,-0.0025650996564096085,1.1280837054074775,-0.17647166820682605,91.22194503891659,79.12655131011962,-1.4475307635646928,-2.3053694805167595,-1.729715958829722,2.6836673436853715,13.995942314213107,0.720001220703125,1.1438596741541787,2.0208328247070284,-0.20238497722856152,4.244050626642618,0.9092239237392334,3.1324417256748234,-1.315755189453128,76.99803241825165,1.165802595237409,1.1116089009677939,7,-1.186666488647461,-2.188333511352539,-1.0641670227050781,2.270000457763672,0.22333145141602273,4,0.036381496043430994,1.1798959739874417,44.18333435058594,1.462573276969428,43.54666519165039,1.804138793520408,43.186668395996094,0.036381496043430994
12585,2022-07-25,44.00666809082031,44.23333358764648,43.81999969482422,44.13000106811523,20535300.0,-0.0014370684012359192,1.505068953957548,1.1212026633374301,88.12556364040653,81.98570412467572,-1.1632011604203711,-2.1335256716375213,-1.8683788046943448,2.7537571569167696,13.732165872057294,0.4133338928222585,1.1598902998301384,1.8191679000854464,-0.5326355823652449,4.170971382536138,0.6432661588601007,2.995069641310792,-0.9106058605468803,71.3988092393848,-4.13769448111583,1.1759017412253467,7,-1.1233348846435547,-2.1133346557617188,-1.1000022888183594,2.333332061767578,0.15333175659179688,0,0.01931521996545804,1.1280837054074775,44.06999969482422,1.1798959739874417,44.18333435058594,1.462573276969428,43.54666519165039,0.01931521996545804
12586,2022-07-26,40.65999984741211,40.89666748046875,40.02000045776367,40.37666702270508,95391600.0,-0.07604911684068871,1.3171771965556878,-2.2972998051407094,41.86048162116736,78.6098264434306,2.2596200188810656,1.2194849783938935,1.2347462352240441,6.086886752914104,13.274980256928687,3.9866676330566406,1.1217372016444855,-1.4918336868286133,-3.9161447679192847,0.9324773942620581,-2.7039892273739525,-0.27967814628327403,3.803333282470703,14.403589307284642,-57.82339120467946,1.212155540545336,7,1.5816669464111328,1.2333335876464844,2.0249996185302734,5.680000305175781,3.523334503173828,1,0.09854077978004039,1.505068953957548,44.00666809082031,1.1280837054074775,44.06999969482422,1.1798959739874417,44.18333435058594,0.09854077978004039
12587,2022-07-27,42.1966667175293,42.25666809082031,40.34333419799805,40.413333892822266,42159600.0,0.03779308597845432,1.0105061048445931,6.294127150819937,52.67142532507548,76.5826138912892,0.8791579467892703,-0.21754848180471242,-0.5387541291073035,4.528820346759758,12.689729153598876,1.9133338928222656,1.0715584038203474,-0.025500106811520595,-2.363541866558627,2.312541652935586,-1.1945209866850774,1.1435207730620363,2.177799758911135,48.98724494395141,-20.733611961485465,1.1690208798735533,7,0.04500007629394531,-0.26166725158691406,0.2758331298828125,4.143333435058594,2.6300010681152344,2,0.06619800041639534,1.3171771965556878,40.65999984741211,1.505068953957548,44.00666809082031,1.1280837054074775,44.06999969482422,0.06619800041639534
12588,2022-07-28,43.25,43.503334045410156,42.09000015258789,42.09000015258789,33262200.0,0.024962476053425497,-1.4367828943690457,0.6504673896767845,58.100555325632044,74.82653191317853,-0.08193830206690222,-1.122892682542691,-1.8232834287786517,3.441207352420811,11.699599569277906,1.4133338928222656,1.1515920174860028,0.8973331451416016,-1.3588008850459659,3.153467175329169,-0.23073386995218215,2.0254001602353853,1.0373771560668956,72.69317380856512,3.8290415202528436,1.1280670150937842,7,-1.0083332061767578,-1.0366668701171875,-0.8125,3.0900001525878906,1.0833320617675781,3,0.0471676512260657,1.0105061048445931,42.1966667175293,1.3171771965556878,40.65999984741211,1.505068953957548,44.00666809082031,0.0471676512260657
12589,2022-07-29,44.01666641235352,44.08666610717773,42.66999816894531,42.77333450317383,30141900.0,0.01772639103707574,1.0481976218315094,1.071837993732063,61.34020030682725,73.75712943890352,-0.7743095580603665,-1.7019511629584372,-2.6358268065371178,2.6504921103485444,10.527628094925658,1.4166679382324148,1.2187320912650605,1.4894996643066492,-0.7111600013238188,3.690159329937117,0.38916983149141515,2.589829497121883,0.18536320974730813,94.85758261656892,25.882038271506417,1.1003298328152324,7,-1.7749996185302805,-1.8033332824707102,-1.5791664123535227,2.323333740234368,0.09666824340819602,4,-0.0034077480965151175,-1.4367828943690457,43.25,1.0105061048445931,42.1966667175293,1.3171771965556878,40.65999984741211,-0.0034077480965151175
12590,2022-08-01,44.18000030517578,44.74333190917969,43.66666793823242,43.686668395996094,24996300.0,0.0037107283702979554,-3.03749374150633,0.396782150878095,62.78671420864433,71.23469592902268,-0.8276780258279217,-1.6918612784429286,-2.7482315695720843,2.479409581196947,9.77137064689689,1.0766639709472656,1.24908613936568,1.4876668930053683,-0.6871118840875354,3.662445670098272,0.40027750445891996,2.5750562815518165,-4.159999847412109,88.07342635598812,13.771823431501758,1.0873893885464516,8,-1.7983341217041016,-1.8266677856445312,-2.7991676330566406,2.1599998474121094,1.0666656494140625,0,0.002565206887316096,1.0481976218315094,44.01666641235352,-1.4367828943690457,43.25,1.0105061048445931,42.1966667175293,0.002565206887316096
12591,2022-08-02,44.22666549682617,44.56999969482422,43.79999923706055,44.38333129882813,19695000.0,0.0010562515013139429,1.9056478835731303,-0.317566731619822,62.58173854773957,68.13039572725864,-0.7948975240924838,-1.5992067495318167,-2.7062687693261154,2.4213563008500216,9.572404713107568,0.7700004577636719,1.2310913686278226,1.3938322067260742,-0.7969593442789815,3.58462375773113,0.2984364312235499,2.4892279822285985,-4.112198410034182,88.25757542917533,9.867555612941644,1.0953957755025263,8,-1.8449993133544922,-1.8733329772949219,-3.361665725708008,2.1133346557617188,1.25,1,-0.0015073632313258312,-3.03749374150633,44.18000030517578,1.0481976218315094,44.01666641235352,-1.4367828943690457,43.25,-0.0015073632313258312
12592,2022-08-03,43.5,44.313331604003906,43.28666687011719,44.0533332824707,32003100.0,-0.016430483480114888,-1.0952351294856775,3.5319340621878648,54.65600937794752,63.70495926581741,-0.08442589350495666,-0.7710976013921993,-1.8989889090156424,3.1154206669751545,9.831777470419048,1.0266647338867188,1.2206807861424736,0.5776666641235337,-1.5657244413018532,2.7210577695489206,-0.4940288885891633,1.6493622168362307,-3.2929556167602527,53.14072934563047,-22.960599562160986,1.0716955527126952,8,-1.1183338165283203,-1.14666748046875,-2.635000228881836,2.8400001525878906,2.1133346557617188,2,0.01570883564565384,1.9056478835731303,44.22666549682617,-3.03749374150633,44.18000030517578,1.0481976218315094,44.01666641235352,0.01570883564565384
12593,2022-08-04,41.856666564941406,43.599998474121094,41.776668548583984,43.55666732788086,53106000.0,-0.03777778011628952,1.0410450868236816,3.0722908178389967,44.608745102504976,58.52571482843834,1.3344986280047948,0.926290350210266,-0.22901106299079999,4.719246595589439,9.908339776664617,1.8233299255371094,1.0964723521535973,-1.069833374023439,-3.2041246249950532,1.0644578769481754,-2.136978999509246,-0.0026877485376317622,-1.558896431182859,2.696565354195036,-69.76240813724502,1.067145625485808,8,0.5249996185302734,0.49666595458984375,-0.9700002670288086,4.483333587646484,4.166667938232422,3,0.07095646797613742,-1.0952351294856775,43.5,1.9056478835731303,44.22666549682617,-3.03749374150633,44.18000030517578,0.07095646797613742
12594,2022-08-05,42.19333267211914,42.27000045776367,41.70666885375977,41.83666610717773,32007000.0,0.008043309102395702,1.2091342917408132,-0.20980376757284805,46.698826506267686,53.922744035756246,0.7863224874765251,0.6541408314559476,-0.5510126052377586,4.334091275227863,10.378032022752649,0.5633316040038991,0.9124559267453023,-0.7528339385986342,-2.850350805558122,1.3446829283608537,-1.8015923720783746,0.29592449488110617,-1.806651302852174,16.02626993767905,-53.66529240052593,1.048758433479744,8,0.18833351135253906,0.15999984741210938,-1.2483329772949219,4.14666748046875,2.8800010681152415,4,0.050718899269659445,1.0410450868236816,41.856666564941406,-1.0952351294856775,43.5,1.9056478835731303,44.22666549682617,0.050718899269659445
12595,2022-08-08,42.53666687011719,42.73666763305664,42.20333480834961,42.21666717529297,18175200.0,0.00813716708907708,-2.076940006162243,0.8971956619392749,47.0817048650241,54.502879951740326,0.2375174960017432,0.3873738868635854,-0.8672233503983904,3.9345643232921006,10.58114354643935,0.5433349609375,0.6268786850243444,-0.44549980163574077,-2.4853134315218313,1.5943138282503497,-1.4654066165787896,0.574407013307308,-2.0628524900519665,28.987150365371754,-36.75186248161156,1.0199068149430468,8,0.0066661834716796875,-0.1550006866455078,-1.5916671752929688,3.803333282470703,2.436664581298828,0,0.03706608678246415,1.2091342917408132,42.19333267211914,1.0410450868236816,41.856666564941406,-1.0952351294856775,43.5,0.03706608678246415
12596,2022-08-09,42.95666885375977,42.9900016784668,42.4033317565918,42.63000106811523,19325100.0,0.00987388092548569,1.9830666278731452,1.020837803685999,47.36530455106063,53.913310976849786,0.1984248778897708,0.07076122593290535,-1.2829241169257273,3.4625300230953044,11.110596266693776,0.586669921875,0.369811818022292,-0.0888313293456946,-2.0362840526993295,1.8586213940079404,-1.062557691022512,0.8848950323311229,-2.3974641231122646,47.95403624358111,-14.028734797984832,0.9737263616768185,8,0.26833152770995383,-0.575002670288093,-1.9908361434936594,3.383331298828118,1.5333328247070241,1,0.05330946653768853,-2.076940006162243,42.53666687011719,1.2091342917408132,42.19333267211914,1.0410450868236816,41.856666564941406,0.05330946653768853
12597,2022-08-10,43.04666519165039,43.38333129882813,42.79666519165039,43.33333206176758,25251000.0,0.0020950492738855964,2.0344902428917386,-0.8775486372234945,44.66352392854444,52.42030748828449,0.2700826857215475,0.08404734062166597,-1.394134841461323,3.322306081914469,11.492062830663324,0.5866661071777415,0.13984649631441926,-0.06166820526122763,-1.9174971567869292,1.794160746264474,-0.989582681024082,0.8662462705016267,-2.4037779174322367,70.7745932604643,13.012018797240387,0.9279144757628525,8,0.17833518981933594,-0.6649990081787109,-1.9416656494140625,3.2933349609375,1.3500022888183594,2,0.05645037296982336,1.9830666278731452,42.95666885375977,-2.076940006162243,42.53666687011719,1.2091342917408132,42.19333267211914,0.05645037296982336
12598,2022-08-11,43.27333450317383,43.45666885375977,42.86666870117188,43.23333358764648,23854500.0,0.00526566484335711,1.9016190458322157,-0.13953797838933654,46.299170347572236,50.749081937256165,0.05260325862228399,-0.09498602332378425,-1.6414338885818296,3.0439286912661174,11.994901356794085,0.5900001525878906,0.3965555769345528,0.13166770935058736,-1.710117103501517,1.9734525222026917,-0.7892246970754684,1.052560115776643,-2.548438336256446,89.52375139508888,32.78180037310622,0.9208924064260529,8,-0.04833412170410156,-0.8916683197021484,-2.10916805267334,3.0666656494140625,1.5033340454101562,3,0.05407487496523444,2.0344902428917386,43.04666519165039,1.9830666278731452,42.95666885375977,-2.076940006162243,42.53666687011719,0.05407487496523444
12599,2022-08-12,44.073333740234375,44.27999877929688,43.27333450317383,43.33333206176758,26625000.0,0.018487117904026462,-1.3410884347706682,18.4996185390011,50.28985064962636,49.360541541809724,-0.8253016758341545,-0.8561857251800689,-2.4190199000309462,2.2027884391268913,12.114169440378559,1.006664276123054,0.48617939617530936,0.879166984558104,-1.007723496082832,2.76605746519904,-0.06427825576236756,1.8226122248785757,-3.26806885847175,90.04821955050163,33.70782834365722,0.9434452403204684,8,-0.9349994659423828,-1.6916675567626953,-2.9091672897338867,2.198333740234375,0.44333267211914773,4,0.044244457985244345,1.9016190458322157,43.27333450317383,2.0344902428917386,43.04666519165039,1.9830666278731452,42.95666885375977,0.044244457985244345
12600,2022-08-15,44.20000076293945,44.52333450317383,43.78666687011719,43.87666702270508,26516100.0,0.0028740059341016977,-1.9271520167341185,0.4369364957445602,71.37682027428968,50.33777284475974,-1.0603392816907018,-0.9299847357400353,-2.5434764646662984,2.0375879184646024,12.28786920701925,0.7366676330566406,0.44329430357669963,0.9420005798339872,-0.9921003852783983,2.8761015449463727,-0.025049902722209083,1.9090510623901835,-3.3159745406284884,84.74842823879975,22.148939578795712,0.9670504825561936,8,-1.0849990844726562,-1.8183345794677734,-3.090001106262207,1.6999988555908203,0.7233314514160156,0,0.019758664303625828,-1.3410884347706682,44.073333740234375,1.9016190458322157,43.27333450317383,2.0344902428917386,43.04666519165039,0.019758664303625828
12601,2022-08-16,46.45666885375977,46.97666549682617,46.063331604003906,46.29999923706055,91773300.0,0.05105583827755211,-1.899450203448944,0.4845445965078087,73.66667853461374,52.450069417722645,-3.316143411068616,-3.0874045287800556,-4.748132174536501,-0.2350360142722394,12.94909239028716,2.7766647338867188,0.35101891146317143,3.0351686477661204,0.6307738132351659,5.439563482297075,1.8329712305006467,4.237366065031594,-5.495456517711432,87.55988983009101,22.278583610841793,1.202197417265476,8,-2.115001678466804,-2.958335876464851,-5.46250247955323,-0.5566692352294993,-1.9933357238769602,1,-0.03192948265432316,-1.9271520167341185,44.20000076293945,-1.3410884347706682,44.073333740234375,1.9016190458322157,43.27333450317383,-0.03192948265432316
12602,2022-08-17,46.50666809082031,47.57333374023438,46.13333129882813,46.18999862670898,41792100.0,0.0010762553212313453,-5.697621603399705,2.0212563915266153,70.36266182252544,55.31161571994714,-3.2349886742417553,-3.061228424353814,-4.739629915165551,-0.30554605993025064,13.310100980367245,1.44000244140625,0.22796618237533295,2.9371677398681655,0.1641850129763185,5.7101504667600125,1.5506763764222384,4.3236591033140925,-5.304837628340856,77.3371242575925,12.456626751964237,1.3864913634459253,8,-1.866666793823235,-2.710000991821289,-5.478335380554199,-0.7983341217041016,-3.1533355712890625,2,-0.04336295191939532,-1.899450203448944,46.45666885375977,-1.9271520167341185,44.20000076293945,-1.3410884347706682,44.073333740234375,-0.04336295191939532
12603,2022-08-18,46.356666564941406,46.80666732788086,46.16666793823242,46.5099983215332,19197600.0,-0.0032253767478240825,-1.400017166276849,-0.4842012696806416,65.85365727586199,57.43993024990206,-2.659174360432985,-2.8881341180425153,-4.515544789015472,-0.18043567539842797,13.317057244871961,0.6399993896484375,0.09789507955387933,2.678499603271483,-0.35396135310985954,5.7109605596528255,1.1622691250808117,4.194730081462154,-4.772545905796655,71.705409507824,10.178242122599904,1.5162304781906704,8,-1.468332290649414,-2.559999465942383,-5.352499961853027,-0.6483325958251953,-2.5866661071777344,3,-0.042280846094204794,-5.697621603399705,46.50666809082031,-1.899450203448944,46.45666885375977,-1.9271520167341185,44.20000076293945,-0.042280846094204794
12604,2022-08-19,45.67333221435547,46.356666564941406,45.63666534423828,46.30666732788086,22918800.0,-0.014740800001843302,-1.0377329972091618,4.130488866774474,59.45146595407492,58.81434814868548,-1.5983757536925012,-2.190849292247279,-3.7530416110827503,0.46020916518457256,12.913249671589563,0.720001220703125,0.10226386170076296,1.9149986267089858,-1.2432407273494164,5.073237980767388,0.33587894967978826,3.4941183037381833,-3.729858770345338,49.82390606174158,-8.000600789462865,1.5791196770291995,8,-0.6849994659423828,-1.8766651153564453,-4.364998817443848,-0.09166526794433594,-2.0233306884765625,4,-0.019632105263597488,-1.400017166276849,46.356666564941406,-5.697621603399705,46.50666809082031,-1.899450203448944,46.45666885375977,-0.019632105263597488
12605,2022-08-22,44.856666564941406,45.57333374023438,44.813331604003906,45.4000015258789,18667200.0,-0.01788057953777633,-1.4126864948653588,0.8578948953470751,53.63322332165459,59.510783567640374,-0.46713385836288523,-1.377883640164086,-2.851309737582696,1.222456512807895,12.23561714966894,0.8600006103515625,0.35326862380013324,1.05583305358887,-2.1391399902470667,4.250806097424807,-0.5416534683291019,2.653319575506842,-2.5754015031578206,1.5701060650875267,-50.24003313364401,1.5974865219179692,8,0.32833290100097656,-1.0599994659423828,-3.1858339309692383,0.5200004577636719,-0.4866676330566335,0,-0.00757970171714939,-1.0377329972091618,45.67333221435547,-1.400017166276849,46.356666564941406,-5.697621603399705,46.50666809082031,-0.00757970171714939
12606,2022-08-23,44.66666793823242,44.98666763305664,44.4033317565918,44.86999893188477,16955100.0,-0.004235683149435787,1.6717567921726217,0.37422770164009883,57.172137394734314,60.90062950832814,-0.01012817660448917,-0.9194663810223744,-2.5840060305684247,1.3423284317025264,11.663755371640224,0.5833358764648438,0.5720088944017903,0.6655010223388658,-2.1840405569409427,3.515042601618674,-0.759269767301042,2.0902718119787735,-2.0678787557417877,8.307129869301555,-41.544586925085994,1.4247707896399044,8,0.5533332824707102,-0.8700008392333984,-2.7991676330566406,0.6816654205322266,-0.5833358764648438,1,0.005746214973500585,-1.4126864948653588,44.856666564941406,-1.0377329972091618,45.67333221435547,-1.400017166276849,46.356666564941406,0.005746214973500585
12607,2022-08-24,44.9900016784668,45.0966682434082,44.53333282470703,44.78333282470703,15766500.0,0.007238814873800292,1.6825369433520132,-1.016415894337888,72.9941351846927,63.866736712452635,-0.03219580680094225,-1.0780739777935509,-2.800075412276513,0.9550925218208022,12.262293193729619,0.5633354187011719,0.7908993397891919,0.84916801452637,-1.9000290536637081,3.598365082716448,-0.5254305195686655,2.2237665486214055,-2.0927398225115397,24.41065363004349,-30.108528479514597,1.3745985340950375,8,0.4333324432373047,-1.1933345794677734,-3.1225013732910156,0.35833168029785156,-1.7566680908203196,2,-0.011706346497783349,1.6717567921726217,44.66666793823242,-1.4126864948653588,44.856666564941406,-1.0377329972091618,45.67333221435547,-0.011706346497783349
12608,2022-08-25,45.290000915527344,45.33000183105469,45.0099983215332,45.09333419799805,19414500.0,0.006668131270689326,1.3132626470142155,0.9516030787972756,72.8480131587317,66.37319921346435,-0.017933339991444086,-1.2831953974897345,-2.9876500052426636,0.581163067505102,13.063903512842085,0.3400001525878906,1.0040997237592606,1.0471672058105455,-1.7142139145836879,3.808548326204779,-0.3335233543865712,2.427857766007662,-2.112174746515336,45.39258478093174,-13.417544245158837,1.3806905601971167,8,0.3899993896484375,-1.4933338165283203,-3.2541675567626953,-0.08666801452636719,-1.1133346557617188,3,-0.04276150048237515,1.6825369433520132,44.9900016784668,1.6717567921726217,44.66666793823242,-1.4126864948653588,44.856666564941406,-0.04276150048237515
12609,2022-08-26,43.86666870117188,45.61000061035156,43.83666610717773,45.36999893188477,21331800.0,-0.031427074091038065,-1.2686551868019462,-7.644050043642712,58.46416110484775,64.93845930574857,1.5343542734751026,0.13525792971501716,-1.4652547002947856,1.9213781974509843,13.187798650034324,1.7733345031738352,1.2305732988326383,-0.3686651229858313,-3.1334453289228392,2.3961150829511766,-1.7510552259543317,1.013724979982669,-0.4251120778865314,1.6918744850707819,-58.375330383745535,1.3823901029685033,8,1.8383312225341726,-0.07000160217285867,-1.6225013732910227,1.3366641998290945,0.8833312988281179,4,-0.002203683258164224,1.3132626470142155,45.290000915527344,1.6825369433520132,44.9900016784668,1.6717567921726217,44.66666793823242,-0.002203683258164224
12610,2022-08-29,44.29333114624024,44.62333297729492,43.52999877929688,43.61000061035156,17381700.0,0.009726347080852404,-1.592884767612828,-0.4545445318189593,58.49934314062226,63.25319981752729,1.2542173444059515,-0.2977442215624535,-1.7991788819535657,1.4109472419451734,12.831332447154287,1.0933341979980398,1.448627403204462,0.05233078002930114,-2.7124364695631087,2.817098029621711,-1.3300528447669038,1.434714404825506,3.2800025939941406,36.698639181308124,-23.87217368822757,1.3823836247962036,8,1.2583351135253906,-0.49666404724121804,-1.9108314514160227,0.7683353424072195,0.013336181640617895,0,-0.014524299792158302,-1.2686551868019462,43.86666870117188,1.3132626470142155,45.290000915527344,1.6825369433520132,44.9900016784668,-0.014524299792158302
12611,2022-08-30,44.15999984741211,44.54999923706055,43.913333892822266,44.4466667175293,14468100.0,-0.00301018901441219,1.581083170950481,-0.4195142102706914,57.04048470485612,61.772957915564035,1.1482572950429883,-0.1788322479845803,-1.5477083995725351,1.4401495109074318,12.45560236772863,0.6366653442382812,1.5648414193350249,-0.077667236328125,-2.842667992628165,2.687333519971915,-1.460167614478145,1.304833141821895,3.33246719360352,30.288486226753967,-27.794003253062165,1.3825003781500185,8,1.0083332061767578,-0.36333274841308594,-1.7716665267944336,0.7666664123535156,-0.2666664123535156,1,0.0047554140669900935,-1.592884767612828,44.29333114624024,-1.2686551868019462,43.86666870117188,1.3132626470142155,45.290000915527344,0.0047554140669900935
12612,2022-08-31,44.18333435058594,44.5966682434082,43.97666549682617,44.2599983215332,22460700.0,0.0005284081352912029,-1.5306147869615652,0.26743226699313355,55.906537696452524,60.66772240674076,0.8500964880344455,-0.1563651158434709,-1.4918911036318292,1.303514838942064,12.493353977393632,0.6200027465820312,1.4628503364863619,-0.08849945068359233,-2.8319237666890515,2.654924865321867,-1.460211608686322,1.2832127073191373,3.229883325195317,31.41033635329911,-21.75753605286834,1.3717121580027307,8,0.7599983215332031,-0.22500038146972656,-2.1158342361450195,0.4866657257080078,-1.3300018310546875,2,-0.002263348619750194,1.581083170950481,44.15999984741211,-1.592884767612828,44.29333114624024,-1.2686551868019462,43.86666870117188,-0.002263348619750194
12613,2022-09-01,44.82666778564453,45.04666519165039,44.13333129882813,44.18000030517578,21741900.0,0.01456054515835925,-1.4684516568035417,-8.43508981440016,54.99117429404462,60.172134444515166,-0.03697971732577798,-0.5963607044663277,-2.031061215055665,0.5448414541933886,13.063488930591625,0.9133338928222585,1.1523890815008428,0.40633392333984375,-2.0977281766162577,2.910396023295945,-0.845697126638207,1.6583649733178945,2.508885512207037,62.33980119575969,13.26545062622472,1.252031049978051,9,-0.2566680908203125,-0.18666648864745383,-2.7383346557617188,-0.2566680908203125,-1.720001220703125,3,-0.03554433725962358,-1.5306147869615652,44.18333435058594,1.581083170950481,44.15999984741211,-1.592884767612828,44.29333114624024,-0.03554433725962358
12614,2022-09-02,44.33333206176758,45.22333145141602,44.14666748046875,44.95000076293945,17234400.0,-0.01100540700986341,-1.175083422600025,-0.9536101934874941,50.84244747477864,59.86204823930673,0.2752311371062319,0.06905939763046831,-1.4686329378750287,0.9354034005528717,13.664741758380778,1.0766639709472727,0.8659421298054539,-0.19400177001953267,-2.4698756169950045,2.081872076955939,-1.3319386935072686,0.9439351534682032,2.9261101457128973,47.440960402975946,2.760206402244485,1.1379369234877368,9,0.23666763305664062,0.3066692352294993,-2.105832099914551,0.16666793823242188,-0.1100006103515625,4,-0.003533815184107447,-1.4684516568035417,44.82666778564453,-1.5306147869615652,44.18333435058594,1.581083170950481,44.15999984741211,-0.003533815184107447
12615,2022-09-06,44.11333465576172,44.540000915527344,43.573333740234375,44.349998474121094,21899700.0,-0.004962347646221277,2.1351264413322117,0.38377789874795865,30.06236161427448,56.849850930366756,0.42320259288909057,0.4355648148209923,-1.1817494098411743,1.0559460880576808,14.46105536289155,0.9666671752929688,0.6194941351693686,-0.49283256530761577,-2.579757005724744,1.5940918751095126,-1.5362947855161835,0.550629654900952,3.071518683155084,32.72737361196831,-6.2597329074465975,1.0434622202085655,9,0.4566650390625,0.5266666412353587,-1.8858346939086914,0.38666534423828125,-0.3900032043457031,1,0.014432491880437048,-1.175083422600025,44.33333206176758,-1.4684516568035417,44.82666778564453,-1.5306147869615652,44.18333435058594,0.014432491880437048
12616,2022-09-07,45.246665954589844,45.32333374023438,44.246665954589844,44.35333251953125,17058900.0,0.02569135404684486,1.0573223800741898,-3.7746937459703416,40.9482494025826,53.28919695457674,-0.6919721819482447,-0.5453706207859312,-2.2379444548795817,-0.19249562313025592,15.419419098453085,1.2099990844726634,0.4873810280645614,0.5259988784790011,-1.4268475796481255,2.4788453366061276,-0.4504243505845622,1.5024221075425643,1.865090293134557,95.61898367745498,58.943101449933025,0.9764232290635623,9,-0.676666259765625,-0.6066646575927663,-2.879166603088379,-2.7950000762939453,-1.1533317565917969,2,-0.02077498102627895,2.1351264413322117,44.11333465576172,-1.175083422600025,44.33333206176758,-1.4684516568035417,44.82666778564453,-0.02077498102627895
12617,2022-09-08,45.47666549682617,45.62333297729492,44.959999084472656,45.13333129882813,16956000.0,0.005083237347634828,1.0837632340517318,0.3843292823530337,43.74998306683696,50.05608249992177,-0.9450620665883633,-0.6155457378211082,-2.367739333113562,-0.5366916551947014,16.221400927233397,0.6633338928222656,0.46972113022514606,0.6344984054565401,-1.1770813268929743,2.4460781378060545,-0.2712914607182171,1.5402882716312973,1.5634556015296752,92.84548609495809,58.09725506183877,0.9057898661747588,9,-0.8999996185302734,-0.8366641998290945,-3.109166145324707,-3.559999465942383,-2.0,3,-0.034816362291955616,1.0573223800741898,45.246665954589844,2.1351264413322117,44.11333465576172,-1.175083422600025,44.33333206176758,-0.034816362291955616
12618,2022-09-09,45.61333465576172,45.83333206176758,45.37666702270508,45.43333435058594,16140600.0,0.0030052590145397406,-2.1136079900124844,0.5242714131751273,49.538005834850004,49.06428746992202,-1.1522102466730715,-0.5986104917849602,-2.395713980021874,-0.7815350409328445,17.06668776631903,0.4566650390625,0.4365400644012354,0.6541675567626939,-1.0284578378615166,2.3367929513869043,-0.18714514054941134,1.4954802540747991,1.3565839962129473,90.26559427457401,55.05219470884337,0.8413126973121059,9,-0.9316692352294922,-0.9733333587646413,-3.245835304260254,-3.6966686248779297,-1.823333740234375,4,-0.0605086682887771,1.0837632340517318,45.47666549682617,1.0573223800741898,45.246665954589844,2.1351264413322117,44.11333465576172,-0.0605086682887771
12619,2022-09-12,46.02333450317383,46.08333206176758,45.65666580200195,45.69333267211914,14284500.0,0.008988596218766576,-1.1156887224302954,1.833340397575552,59.58381304364993,49.184784125813984,-1.3679720393490626,-0.9012376485316409,-2.68636048526983,-1.3078438123345677,17.439748736756087,0.4699974060058594,0.26470520312034296,0.9666673660278349,-0.7257902313169424,2.659124963372612,0.12043856735544978,1.81289616470022,0.8777857513472824,97.60965742171886,55.73887897051995,0.8462287986723876,9,-1.1950016021728516,-1.3833332061767507,-3.6558351516723633,-4.106668472290039,-1.3100013732910156,0,-0.06337367706443098,-2.1136079900124844,45.61333465576172,1.0837632340517318,45.47666549682617,1.0573223800741898,45.246665954589844,-0.06337367706443098
12620,2022-09-13,45.07333374023438,45.98333358764648,44.936668395996094,45.61999893188477,17687400.0,-0.02064171953629157,-1.5528547569978497,-1.6565519951911962,52.96981130603729,48.73248708150078,-0.33044176565186945,0.12389804096364543,-1.636867887861989,-0.49139528836474966,17.419686962165247,1.0866661071777344,0.04051684328234728,-0.027000045776361503,-1.6707586007734179,1.6167585092206949,-0.8488793232748932,0.7948792317221702,1.7603640847822462,45.00914904532191,-1.0614677168872504,0.8218792774985297,9,-0.24500083923340554,-0.18499946594238992,-2.7058343887329173,-3.051668167114265,-0.48666763305665484,1,-0.018858207686990314,-1.1156887224302954,46.02333450317383,-2.1136079900124844,45.61333465576172,1.0837632340517318,45.47666549682617,-0.018858207686990314
12621,2022-09-14,44.973331451416016,45.5099983215332,44.70000076293945,45.209999084472656,19934700.0,-0.0022186574748319643,-1.0680902870778446,0.43292976518614146,49.87415522736724,48.06222236271353,-0.11503247507500447,0.11286097806338802,-1.4538930007160573,-0.5281599967889434,15.950558833771462,0.80999755859375,0.026447246620357134,-0.05283546447753906,-1.5677226878899049,1.4620517589348268,-0.8102790761837184,0.7046081472286403,1.7942923926862164,19.758874010015663,-27.851491514199854,0.7574436117061816,9,-0.14499855041503906,0.015001296997070312,-2.510831832885742,-2.9516658782958984,-0.27666473388671875,2,-0.027794249606577504,-1.5528547569978497,45.07333374023438,-1.1156887224302954,46.02333450317383,-2.1136079900124844,45.61333465576172,-0.027794249606577504
12622,2022-09-15,44.4900016784668,45.04999923706055,44.323333740234375,45.01666641235352,20189400.0,-0.010747030681312775,1.4494464375265208,2.225334859206039,44.12340801143289,46.85469277575666,0.46530448001690417,0.4609961467249519,-0.9009526347409604,-0.16977586178023785,14.01011029366162,0.7266654968261719,-0.028644439151953804,-0.43533191680908345,-1.7958997499160034,0.9252359162978365,-1.115615833362547,0.2449519997443801,2.2128696643393297,9.46977824883554,-36.83398472186755,0.6802839165534607,9,0.3383312225341797,0.6949977874755859,-1.6866683959960938,-2.4683361053466797,1.1099967956542969,3,-0.008915879197656573,-1.0680902870778446,44.973331451416016,-1.5528547569978497,45.07333374023438,-1.1156887224302954,46.02333450317383,-0.008915879197656573
12623,2022-09-16,44.39666748046875,44.849998474121094,43.7599983215332,44.0,41874300.0,-0.002097869059942581,-1.4866805329527357,-0.7531688661615694,54.838702936739054,47.29872116041893,0.5489573728623114,0.42157778835124304,-0.739698977850324,-0.2036242680963909,12.02029434995187,1.0900001525878906,-0.06089189406020523,-0.43066616058349894,-1.6299318925731185,0.7685995714061207,-1.0302990265783052,0.16896670541130732,2.242746411067195,27.40325885644481,-23.529736846709024,0.599632865994809,9,0.43166542053222656,0.8233337402343821,-1.5933341979980469,-2.375001907348633,2.073333740234382,4,-0.020722320747324385,1.4494464375265208,44.4900016784668,-1.0680902870778446,44.973331451416016,-1.5528547569978497,45.07333374023438,-0.020722320747324385
12624,2022-09-19,44.776668548583984,44.91999816894531,44.15666580200195,44.27333450317383,16853100.0,0.00855922504278972,-1.0723821162629328,1.268906754885367,54.45062039759954,50.0085276918995,0.2664802680760232,-0.03061292570660612,-1.0468242049378063,-0.7011607513547276,10.395526570284847,0.7633323669433594,-0.06990909483015173,-0.005831909179690342,-1.1370431821758658,1.125379363816485,-0.5714375456777745,0.5597737273183938,1.8005570407071758,45.727256817550256,-6.716866671935122,0.5656056364980868,9,0.14499664306640625,0.6466655731201172,-1.9733352661132812,-2.755002975463867,1.913330078124993,0,-0.022035306891714734,-1.4866805329527357,44.39666748046875,1.4494464375265208,44.4900016784668,-1.0680902870778446,44.973331451416016,-0.022035306891714734
12625,2022-09-20,44.51666641235352,44.62666702270508,44.18000030517578,44.49333190917969,13963500.0,-0.005806643161680336,2.671197228362257,0.04635987449412535,53.20935462788546,51.37087271693314,0.6590140500630213,0.213560587451461,-0.7160022237319694,-0.5557574598662853,9.40498766699914,0.5966682434082031,-0.12276865220238875,-0.2488340377807532,-1.3855580572226742,0.8878899816611678,-0.8171960475017102,0.31952797194020377,1.9996146407377537,43.238176618303974,-11.512427810595163,0.5683620097209595,9,0.4049987792968679,1.0349998474121094,-1.7566661834716868,-2.4950008392334055,2.529998779296868,1,0.004417822208599098,-1.0723821162629328,44.776668548583984,-1.4866805329527357,44.39666748046875,1.4494464375265208,44.4900016784668,0.004417822208599098
12626,2022-09-21,44.92333221435547,45.81666564941406,44.87333297729492,45.14666748046875,24903600.0,0.009135136001313215,-4.835040113260972,-9.571031551411178,56.22893568705625,52.75742300806862,0.2253589540684331,-0.18223388418589082,-1.0415790553369249,-1.0863058754377732,8.894411720595642,1.2999992370605398,-0.08887033972455782,0.14499855041503906,-0.9928221995639817,1.2828193003940598,-0.42391182457446774,0.7139089254045459,1.5332231932599214,56.56402846740104,-1.0919135178700756,0.56891037498951,9,-0.001667022705078125,0.6283340454101634,-2.1749982833862305,-2.9016666412353516,1.9866676330566406,2,-0.007494237194411779,2.671197228362257,44.51666641235352,-1.0723821162629328,44.776668548583984,-1.4866805329527357,44.39666748046875,-0.007494237194411779
12627,2022-09-22,44.46333312988281,44.90666580200195,44.27999877929688,44.856666564941406,16744500.0,-0.010239647457088275,1.5405493179919911,1.761179243671643,46.844227858636664,52.45811434404492,0.58837439308423,0.24905460529926415,-0.507388217006266,-0.7369838780716975,8.091957935806562,0.6433334350585866,0.11309912917408838,-0.28866710662841655,-1.430233369612651,0.8528991563558179,-0.8594502381205373,0.28211602486370424,1.9346911451662052,34.19779168050035,-21.92111622484785,0.5707831314921176,9,0.4583320617675781,1.0883331298828196,-0.5433330535888672,-1.3250007629394531,3.0400009155273438,3,0.005247775441505675,-4.835040113260972,44.92333221435547,2.671197228362257,44.51666641235352,-1.0723821162629328,44.776668548583984,0.005247775441505675
12628,2022-09-23,43.35333251953125,44.393333435058594,42.92333221435547,44.290000915527344,27195300.0,-0.024964403975498595,1.571430477982637,2.381359712927941,42.31171864291737,50.538992743963526,1.5020353698353404,1.2717277875550153,0.6391079136062814,0.2601370279298436,7.313762702532639,1.5400009155273438,0.1409270935958844,-1.3018342971801786,-2.5725047964231678,-0.031163797937189486,-1.9371695468016696,-0.6664990475586876,2.987331245602725,14.861761177106544,-40.605213613742855,0.6353352496214933,9,1.1000003814697266,1.511667251586914,0.8650016784667969,0.08333396911621094,4.090000152587891,4,0.05182222043894069,1.5405493179919911,44.46333312988281,-4.835040113260972,44.92333221435547,2.671197228362257,44.51666641235352,0.05182222043894069
12629,2022-09-26,43.77000045776367,44.04666519165039,42.75666809082031,42.91666793823242,23011200.0,0.009610978303564277,-1.1988607915937863,-0.9110294776453722,47.38710795587494,49.91869237172327,0.8181559057193795,0.8932434351478236,0.251097163932414,-0.2709545444155026,7.516402410341392,1.2899971008300781,0.1325629693050132,-0.8803329467773438,-2.164297995995028,0.40363210244034065,-1.522315471386186,-0.23835042216850155,2.4339700453391657,33.11546324922709,-24.185778881874043,0.6419825246088426,9,0.5166664123535156,0.7866668701171875,0.5725002288818359,-0.33333396911621094,3.4599990844726562,0,0.06168610314603162,1.571430477982637,43.35333251953125,1.5405493179919911,44.46333312988281,-4.835040113260972,44.92333221435547,0.06168610314603162
12630,2022-09-27,43.650001525878906,44.47666549682617,43.43333435058594,44.07666778564453,17171700.0,-0.0027415794066659727,-1.4263497808768475,-0.5,35.6329051356264,48.33633125041872,0.7990515259702065,1.0145932571476806,0.40217360134853664,-0.27846893739801715,7.827155419221386,1.0433311462402344,0.051138804042103914,-0.968165397644043,-2.3202171936912492,0.3838863984031633,-1.644191295667646,-0.29213949962043984,2.3471308324869824,29.19392639872345,-22.29951686066839,0.6760258980236028,9,0.6366653442382812,0.7699985504150391,0.7424983978271484,-0.2133350372314453,3.2666664123535156,1,0.06964483378145458,-1.1988607915937863,43.77000045776367,1.571430477982637,43.35333251953125,1.5405493179919911,44.46333312988281,0.06964483378145458
12631,2022-09-28,44.36999893188477,44.54999923706055,43.2400016784668,43.8033332824707,16838400.0,0.016494785357086483,1.827334101761897,-1.3281238824118613,40.84895697300739,47.97250335726034,-0.017353686794322698,0.3279492438198801,-0.2862285265670863,-1.1130813733875087,8.20831527736512,1.30999755859375,-0.13425333825509256,-0.2586679458618093,-1.5989487163558564,1.0816128246322378,-0.9288083311088329,0.4114724393852143,1.4327055704283822,75.03872365416483,27.587327352588673,0.6701403852470245,9,-0.08333206176758523,0.05000114440917258,0.1208343505859304,-0.9333324432373118,2.5366668701171804,2,0.06032603840885242,-1.4263497808768475,43.650001525878906,-1.1988607915937863,43.77000045776367,1.571430477982637,43.35333251953125,0.06032603840885242
12632,2022-09-29,44.08333206176758,44.70666885375977,43.87666702270508,44.5,15241500.0,-0.0064608266174915885,-1.0000091920635894,-0.7352976815574671,37.65463221003941,46.06316216540482,0.2297179322891978,0.6395290458628793,0.01774840545985512,-0.926934881967199,8.52149214072985,0.8300018310546946,-0.2215618376648365,-0.5403347015380859,-1.8883346673138703,0.8076652642376985,-1.2143346844259781,0.13366528134980626,1.5366102558560044,68.0340231737875,24.92437057328425,0.6739999828878918,9,0.20333480834960938,0.3366680145263672,0.4250020980834961,-0.6466655731201172,2.9066696166992188,3,0.06412101021955263,1.827334101761897,44.36999893188477,-1.4263497808768475,43.650001525878906,-1.1988607915937863,43.77000045776367,0.06412101021955263
12633,2022-09-30,43.23333358764648,44.11999893188477,43.23333358764648,44.08000183105469,19602300.0,-0.0192816294587288,-1.0944811645918642,2.0319975830152055,28.980400767461262,43.233137762056124,1.002798534953513,1.4377528540501743,0.8550118908241231,-0.19273419963614202,8.685824416322275,0.8866653442382955,-0.305148934838968,-1.310666465759283,-2.790077784861502,0.1687448533429361,-2.050372125310396,-0.5709608062081699,2.21481227636891,24.444374888737585,-11.285129507548596,0.7397056595511106,9,1.0533332824707102,1.186666488647468,1.3766670227050852,0.20333290100098367,4.25,4,0.09876639397022569,-1.0000091920635894,44.08333206176758,1.827334101761897,44.36999893188477,-1.4263497808768475,43.650001525878906,0.09876639397022569
12634,2022-10-03,44.176666259765625,44.26333236694336,43.33666610717773,43.413333892822266,17574900.0,0.021819568232154474,-1.0218144894485461,-0.901571982752787,43.23779900507127,42.125187137298994,-0.0386605126143138,0.508133656726514,-0.08670305617417284,-1.2362181102453178,8.673281644581824,1.029998779296882,-0.287051797471527,-0.3595005035400405,-1.8452539503414158,1.1262529432613348,-1.1023772269407246,0.38337621986064363,1.1099909378580577,64.02702044916694,28.25389850371566,0.7428767234006862,10,0.1100006103515625,0.2433338165283203,0.5616674423217773,-0.7399997711181641,3.420001983642578,0,0.07394551669302096,-1.0944811645918642,43.23333358764648,-1.0000091920635894,44.08333206176758,1.827334101761897,44.36999893188477,0.07394551669302096
12635,2022-10-04,44.75,45.06666564941406,44.45666885375977,44.61999893188477,16134300.0,0.012978202946847262,-1.6715506511515752,0.17030729174474216,48.42798031249749,41.25841431790358,-0.6430374012411093,-0.015870825246281584,-0.6496818498939803,-1.8990830726585486,8.908024450540374,0.8899993896484375,-0.33182288928606596,0.18199996948241903,-1.292850333084111,1.656850272048949,-0.5554251818008424,0.9194251207656805,0.3848578512154788,82.72731623376765,43.072549651837775,0.7374251512832637,10,-0.8383331298828125,-0.3299999237060547,0.0008335113525390625,-1.313333511352539,1.7400016784667969,1,0.055418984184052,-1.0218144894485461,44.176666259765625,-1.0944811645918642,43.23333358764648,-1.0000091920635894,44.08333206176758,0.055418984184052
12636,2022-10-05,44.30666732788086,44.87333297729492,44.16999816894531,44.58666610717773,14553900.0,-0.00990687535461765,-1.5421567140513188,-2.1538190674609625,48.70221050869244,41.46485683457644,-0.3312077213106477,0.3725284623703118,-0.09304267230270113,-1.5480233482645076,8.636038682017245,0.7033348083496094,-0.4173035185862588,-0.21433277130127237,-1.6576949788399915,1.2290294362374468,-0.9360138750706284,0.5073483324680836,0.7599983215332031,58.54551734613423,14.449921139905328,0.721681103769359,10,-0.3950004577636719,0.11333274841308594,0.36749935150146484,-0.8700008392333984,3.14666748046875,2,0.05890762649866854,-1.6715506511515752,44.75,-1.0218144894485461,44.176666259765625,-1.0944811645918642,43.23333358764648,0.05890762649866854
12637,2022-10-06,43.893333435058594,44.82666778564453,43.86000061035156,44.36000061035156,14200500.0,-0.009328932139343493,-2.6250053644231457,1.6666757493188433,46.59141636045749,41.94037880319201,-0.008081013755976585,0.6968910763821867,0.3815919394204741,-1.2333364291094995,8.222627249455245,0.9666671752929688,-0.49212142024880734,-0.5485000610351562,-1.944054715027164,0.8470545929568516,-1.2462773880311602,0.14927726596084767,1.1733322143554688,36.0000166459635,-9.785405349417104,0.6977773269960021,10,0.01833343505859375,0.5266666412353516,0.5891666412353516,-0.44499969482421875,3.6333351135253835,3,0.06865125364428448,-1.5421567140513188,44.30666732788086,-1.6715506511515752,44.75,-1.0218144894485461,44.176666259765625,0.06865125364428448
12638,2022-10-07,42.85333251953125,43.88333129882813,42.68999862670898,43.77000045776367,17080500.0,-0.02369382396226649,1.0874691792591,1.9642862981673124,38.04390871093395,40.90224555375412,1.0655948782341582,1.6016343103946866,1.4381152851248373,-0.29988310585081024,7.946498098923055,1.2033348083496165,-0.6571157633372664,-1.4505008697509751,-2.90297683633613,0.001975096834179624,-2.1767388530435525,-0.7242628864583978,2.0747332763671906,6.872392777864551,-37.31262569308204,0.7262379832925763,10,1.0249996185302734,1.5333328247070312,1.5975008010864258,0.595001220703125,3.2766685485839773,4,0.09653086272929134,-2.6250053644231457,43.893333435058594,-1.5421567140513188,44.30666732788086,-1.6715506511515752,44.75,0.09653086272929134
12639,2022-10-10,43.106666564941406,43.310001373291016,42.7599983215332,43.176666259765625,11411700.0,0.005911653318786625,2.267313270485859,0.07636319751642745,41.22770335343841,41.52388980017767,0.7915071208390856,1.1790369974872306,1.1798723590404165,-0.5696379518496713,7.472296412825457,0.5500030517578125,-0.7254449859687142,-1.0513334274291992,-2.3549468097907322,0.2522799549323338,-1.7031401186099657,-0.3995267362484327,1.720001220703125,17.531607677973504,-25.667207474078573,0.6518066911807657,10,0.7716655731201172,1.279998779296875,1.4983339309692383,0.3833332061767578,6.040000915527344,0,0.10153109417800832,1.0874691792591,42.85333251953125,-2.6250053644231457,43.893333435058594,-1.5421567140513188,44.30666732788086,0.10153109417800832
12640,2022-10-11,44.223331451416016,44.599998474121094,43.1533317565918,43.16999816894531,21276000.0,0.025904691210403064,-1.6625781516027003,-15.047683923705723,45.9984691774773,42.09605782289655,-0.2629280019380147,-0.004820133559306328,0.06590757979927986,-1.6489213687987245,7.252673586962503,1.4933319091796875,-0.6461375390339086,0.10783157348632955,-1.1235556994452693,1.3392188464179284,-0.5078620629794699,0.723525209952129,0.4324028015136747,70.22895161684859,27.53432166899335,0.6156936364657979,10,-0.3449993133544922,0.16333389282226562,0.3816690444946289,-0.4549980163574219,5.276668548583984,1,0.07627957192004309,2.267313270485859,43.106666564941406,1.0874691792591,42.85333251953125,-2.6250053644231457,43.893333435058594,0.07627957192004309
12641,2022-10-12,43.723331451416016,44.92333221435547,43.65666580200195,44.33666610717773,16947600.0,-0.011306249067854712,-2.392859697344355,-0.5822797645993595,45.7890630732088,42.99988347435981,0.15164242829217756,0.4181712944531881,0.5613489249436725,-1.0961846203952206,7.147732569330614,1.2666664123535156,-0.6454898963207185,-0.32966842651367045,-1.503263038849198,0.8439261858218572,-0.9164657326814307,0.2571288796540898,-1.0333328247070384,46.26862867342511,2.3959662145582428,0.5867973061677629,10,0.1550006866455078,0.6633338928222656,0.8816690444946289,0.045001983642578125,5.6100006103515625,2,0.0632767480246792,-1.6625781516027003,44.223331451416016,2.267313270485859,43.106666564941406,1.0874691792591,42.85333251953125,0.0632767480246792
12642,2022-10-13,44.09333419799805,44.313331604003906,42.790000915527344,43.09333419799805,20545500.0,0.008462364012521872,1.115744689869293,-1.6304312671816685,54.59818857155046,45.84630434148083,-0.24226953950981311,0.017842298718491634,0.2144191831123834,-1.4114556125331674,7.626868139703305,1.5233306884765625,-0.5460238045846424,0.060167694091795454,-1.095603137425897,1.215938525609488,-0.5177177216670472,0.6380531098506381,-1.3586688995361413,62.83591394727189,14.661806084836229,0.5778854157588458,10,-0.21500205993652344,0.2933311462402344,0.5116662979125977,-0.3250007629394531,5.983333587646484,3,0.07620200811450806,-2.392859697344355,43.723331451416016,-1.6625781516027003,44.223331451416016,2.267313270485859,43.106666564941406,0.07620200811450806
12643,2022-10-14,43.47666549682617,44.40666580200195,43.349998474121094,44.14666748046875,16641000.0,-0.013985531200765289,-1.288803414212942,-0.6700019836425781,48.22149361600952,46.40004818714065,0.4610276604926753,0.5924268295351638,0.9004485138440117,-0.7611815380598372,7.943373830779849,1.0566673278808594,-0.5446376159104744,-0.5105009078979492,-1.6785239564820458,0.6575221406861473,-1.094512432190001,0.07351061639410261,-0.6982268600463968,33.12790400366775,-16.25079192951776,0.5840115242920495,10,0.40166664123535156,0.9099998474121094,1.1316680908203125,0.2916679382324219,6.90666580200196,4,0.09315348832475334,1.115744689869293,44.09333419799805,-2.392859697344355,43.723331451416016,-1.6625781516027003,44.223331451416016,0.09315348832475334
12644,2022-10-17,43.790000915527344,44.276668548583984,43.52999877929688,43.6533317565918,17812500.0,0.007206979079939835,-2.895650270178933,-0.20398321538172481,50.82938003051757,46.66687037803177,0.09730877104082936,0.21226567763716275,0.6506913601714857,-1.0468916039466762,8.342975554509968,0.8000030517578125,-0.4899305814595465,-0.14783210754394815,-1.2573322030044167,0.9616679879165204,-0.7025821552741789,0.4069179401862826,-1.0,46.875044703526214,-4.847993964042573,0.5547500477302335,10,0.016664505004882812,0.5966644287109375,0.8708324432373047,-0.02166748046875,6.7733306884765625,0,0.05343686009739623,-1.288803414212942,43.47666549682617,1.115744689869293,44.09333419799805,-2.392859697344355,43.723331451416016,0.05343686009739623
12645,2022-10-18,44.71333312988281,45.03333282470703,44.44333267211914,44.47666549682617,16842300.0,0.021085457754079773,-2.8901115484739113,1.7316828090546237,51.9861205693885,47.03174927366466,-0.9295206393312299,-0.7331671750941666,-0.20809092284224562,-1.9329038532878258,8.539756005725621,1.2433319091796875,-0.26336712099702453,0.7656667709350558,-0.3686424904222747,1.8999760322923862,0.19851214025639052,1.332821401613721,-1.8806655883789034,85.73551717805181,35.43490384649391,0.5671546306786643,10,-0.8516674041748047,-0.37666702270508523,0.020833969116210938,-0.9449996948242188,6.093334197998047,1,0.09915016484474637,-2.895650270178933,43.790000915527344,-1.288803414212942,43.47666549682617,1.115744689869293,44.09333419799805,0.09915016484474637
12646,2022-10-19,44.58666610717773,44.90999984741211,44.323333740234375,44.776668548583984,11339400.0,-0.002832869165381724,1.5693497727880246,-0.8028239390081053,52.96660395277387,47.7401034505887,-0.8481510777744177,-0.6672244996367951,-0.030554961724483576,-1.7832724212019002,8.214158639208234,0.5866661071777344,-0.2190421526850912,0.6558330535888572,-0.426304474430097,1.7379705816078115,0.11476428957937657,1.196901817598338,-1.665971954345693,80.08913813860762,30.70848615039695,0.5410687640094781,10,-0.7250003814697195,-0.33333396911620383,0.2716674804687571,-0.8183326721191335,6.436668395996101,2,0.110197382352194,-2.8901115484739113,44.71333312988281,-2.895650270178933,43.790000915527344,-1.288803414212942,43.47666549682617,0.110197382352194
12647,2022-10-20,44.6966667175293,45.13333129882813,44.54999923706055,44.65999984741211,12754800.0,0.0024671189832212725,-3.545419416205988,-0.1929810472213227,59.448979491297486,50.11844464840687,-0.9300163594872899,-0.7998571409022972,-0.0902609044863425,-1.8826353622474699,8.45111058248708,0.5833320617675852,-0.25862297864662764,0.754166984558104,-0.356790438640779,1.865124407756987,0.19868827295866254,1.3096456961575456,-1.6914670178222622,75.51412864446269,22.029958041810055,0.5554787115994415,10,-0.7500019073486328,-0.44333457946777344,0.21166610717773438,-0.8999996185302734,6.473331451416016,3,0.10373626681248371,1.5693497727880246,44.58666610717773,-2.8901115484739113,44.71333312988281,-2.895650270178933,43.790000915527344,0.10373626681248371
12648,2022-10-21,45.599998474121094,45.8033332824707,44.66666793823242,44.936668395996094,18134700.0,0.02021027121106389,1.1246087260333555,18.090719933416562,59.23841131751067,52.11963442219268,-1.567611480952955,-1.6087244444514894,-0.9390715798401104,-2.7707669689712873,8.295096038679365,1.1366653442382812,-0.24772897257116,1.5451654434204087,0.24655208921208782,2.8437787976287296,0.8958587663162518,2.1944721205245656,-2.467110878466791,91.05565819435142,37.29795817191291,0.6493066771041595,10,-1.3033313751220703,-1.3466663360595703,-0.5933322906494141,-1.8033313751220703,5.390003204345703,4,0.09817257590620398,-3.545419416205988,44.6966667175293,1.5693497727880246,44.58666610717773,-2.8901115484739113,44.71333312988281,0.09817257590620398
12649,2022-10-24,46.47000122070313,46.82666778564453,45.709999084472656,45.81666564941406,18806700.0,0.019079008238910067,-1.576921722595866,0.9849328303275778,60.749997377398145,53.75869311107278,-2.134855836401499,-2.388540217430652,-1.7691099429533566,-3.6034310276594397,8.280987361516859,1.2266693115234375,-0.15943172473509293,2.2801681518554773,0.600707609199354,3.9596286945116006,1.4404378805274192,3.1198984231835354,-3.123477970103515,85.7523383427256,34.18605930341758,0.8397302713280601,10,-1.6616668701171946,-1.7116680145263743,-1.4458341598510813,-2.6733341217041087,4.336666107177727,0,0.08421196417747345,1.1246087260333555,45.599998474121094,-3.545419416205988,44.6966667175293,1.5693497727880246,44.58666610717773,0.08421196417747345
12650,2022-10-25,46.68999862670898,46.813331604003906,46.106666564941406,46.36333465576172,15051300.0,0.0047341811970478265,1.4651252536677868,0.49999416119763884,65.32359335389631,55.92919647559362,-2.199456552285092,-2.4971409825327626,-1.9498460788819756,-3.795395538255569,8.664535839545676,0.7066650390625,0.11792867319562816,2.34816570281982,0.35369322295854744,4.3426381826810925,1.3509294628891837,3.345401942750456,-2.9954609226048703,94.54051451159162,42.04537218077385,0.9972362399306354,10,-1.8816642761230398,-1.9316654205322195,-1.5174989700317312,-2.893331527709954,4.433334350585945,1,0.08295851555410394,-1.576921722595866,46.47000122070313,1.1246087260333555,45.599998474121094,-3.545419416205988,44.6966667175293,0.08295851555410394
12651,2022-10-26,47.04666519165039,47.3466682434082,46.606666564941406,46.78666687011719,20754300.0,0.007639035669994243,-1.3871063010293547,0.7959197972744325,70.42311981748757,57.68752216958663,-2.274299563991711,-2.78582749538856,-2.335047682620022,-4.110014602362739,9.048749790020183,0.7400016784667969,0.379174349971251,2.5709989547729464,0.2380667854882219,4.903931124057671,1.4045328701305877,3.737465039415305,-3.03891447939224,89.27284383397215,33.25812221887696,1.1664660846423607,10,-1.6983318328857422,-2.028331756591797,-1.8099994659423828,-3.249998092651367,4.0266685485839915,2,0.07992069407924318,1.4651252536677868,46.68999862670898,-1.576921722595866,46.47000122070313,1.1246087260333555,45.599998474121094,0.07992069407924318
12652,2022-10-27,46.90999984741211,47.36666870117188,46.76333236694336,47.003334045410156,16602900.0,-0.002904889085795115,-2.1206850625968423,-0.35898000205408104,79.75549386132445,61.191299974621614,-1.8953937171087745,-2.5576704360126783,-2.230705642563507,-3.929274488394441,9.609616371983327,0.6033363342285227,0.5297534686206617,2.2930002212524414,-0.27091006906159976,4.856910511566483,1.0110450760954208,3.574955366409462,-2.5015790314159503,83.08634352893284,19.99393078123785,1.2819551451570215,10,-1.4616661071777273,-1.8816661834716797,-1.6733341217041016,-3.113332748413086,3.6399993896484375,3,0.08768566764317831,-1.3871063010293547,47.04666519165039,1.4651252536677868,46.68999862670898,-1.576921722595866,46.47000122070313,0.08768566764317831
12653,2022-10-28,47.503334045410156,47.63333129882813,46.68000030517578,46.68333435058594,13648200.0,0.01264835216218363,-1.3064428303785023,-8.78562962357461,80.71727294920568,64.51217696558696,-2.0757665083028627,-2.9668148977877706,-2.8452992486786712,-4.466652677117864,9.74896297008881,0.9533309936523509,0.7535001950053228,2.6728343963623047,-0.10790841874256074,5.45357721146717,1.2824629888098684,4.063205803914741,-2.680758525489395,93.24104008409493,23.378152393086694,1.3903714075524334,10,-1.5250015258789062,-2.3416690826416016,-2.2666683197021484,-3.706666946411133,2.4599990844726562,4,0.07718751109195954,-2.1206850625968423,46.90999984741211,-1.3871063010293547,47.04666519165039,1.4651252536677868,46.68999862670898,0.07718751109195954
12654,2022-10-31,47.44333267211914,47.68999862670898,47.25666809082031,47.4466667175293,22572000.0,-0.0012630981487248283,-1.3008912294915564,-0.004065910549967901,76.39342622007648,67.22409981566341,-1.6126266714251187,-2.7927191387726964,-2.7856635487679995,-4.344781175066231,10.056573524898074,0.43333053588866477,0.8771301902749116,2.4494997024536147,-0.5450695294052323,5.444068934312462,0.9522150865241912,3.9467843183830382,-2.1710362275731967,84.42108509351675,14.001205113313986,1.497284615929422,10,-1.436666488647461,-2.2533340454101634,-2.7841663360595703,-3.646665573120117,2.2600021362304688,0,0.07475589944025818,-1.3064428303785023,47.503334045410156,-2.1206850625968423,46.90999984741211,-1.3871063010293547,47.04666519165039,0.07475589944025818
12655,2022-11-01,47.22999954223633,47.849998474121094,47.16666793823242,47.65666580200195,14814300.0,-0.00449658820043608,-1.4698866613352453,127.97254004576659,80.1605320972326,70.24564738726993,-1.122840969965992,-2.512902156699063,-2.548854978496344,-4.0633776767743655,11.200693132013203,0.6833305358886719,1.1287861576040896,2.112166595458987,-1.0410716644420361,5.265404855360011,0.535547465508472,3.6887857254095024,-1.5225167049010366,50.13407704674595,-22.376590507894527,1.5766191299505117,11,-1.0300006866455078,-1.960000991821289,-2.8083324432373047,-3.4333324432373047,2.3633346557617188,1,0.07572872793373686,-1.3008912294915564,47.44333267211914,-1.3064428303785023,47.503334045410156,-2.1206850625968423,46.90999984741211,0.07572872793373686
12656,2022-11-02,46.91666793823242,47.856666564941406,46.9000015258789,47.0533332824707,15522000.0,-0.00663416487488433,-10.25500403913387,0.3203097060296116,74.5222904611828,71.92045971725719,-0.49644778335566997,-2.1017689670697095,-2.2090797012541756,-3.6867258502267006,12.036571539491923,0.9566650390625071,1.3495182894177304,1.6683349609375,-1.5587230847458002,4.8953930066208,0.05480593809584633,3.2818639837791537,-0.7806819735399699,20.113403532432503,-51.40602480431501,1.6135290228416508,11,-0.6550006866455078,-1.6433353424072266,-2.5633344650268555,-3.1200008392333984,1.520000457763679,2,0.08966248508101082,-1.4698866613352453,47.22999954223633,-1.3008912294915564,47.44333267211914,-1.3064428303785023,47.503334045410156,0.08966248508101082
12657,2022-11-03,46.90666580200195,47.23666763305664,46.36000061035156,46.503334045410156,10976400.0,-0.00021318939877901233,-1.5410688913583113,-2.9512365321275054,83.30096397000973,74.59407667864598,-0.1564412677703686,-1.954656826140635,-2.182628513830636,-3.6006305725536834,12.418405648152312,0.8766670227050781,1.5100863828245679,1.5076662063598647,-1.7343629712045896,4.749695383924319,-0.1133483824223589,3.1286807951420883,0.9500007629394531,36.52553129667484,-38.203997391017396,1.6210145887822265,11,-0.12333297729492188,-1.6333332061767578,-2.5533323287963867,-3.1099987030029297,2.4333343505859375,3,0.08882890879135141,-10.25500403913387,46.91666793823242,-1.4698866613352453,47.22999954223633,-1.3008912294915564,47.44333267211914,0.08882890879135141
12658,2022-11-04,46.9900016784668,47.4033317565918,46.26333236694336,47.34333419799805,14669400.0,0.0017766318505052503,3.816956802063185,-0.8760344648211026,82.52031984517909,77.01300139728829,-0.024440065001556377,-1.8047229118049941,-2.2578791768685136,-3.6068823160037056,11.97594543811503,1.1399993896484375,1.691867744088782,1.3841686248779297,-1.6979134745950333,4.466250724350893,-0.15687242485854824,2.9252096746144076,0.8666648864746094,45.606835806101756,-31.297521149184874,1.541041049736481,11,-0.008335113525390625,-1.7166690826416016,-2.6366682052612305,-3.1933345794677734,2.1733322143554616,4,0.07576074550823275,-1.5410688913583113,46.90666580200195,-10.25500403913387,46.91666793823242,-1.4698866613352453,47.22999954223633,0.07576074550823275
12659,2022-11-07,47.48333358764648,47.65666580200195,47.08666610717773,47.08666610717773,11364000.0,0.010498656981443588,-1.8739421449454121,-1.1226463983416826,80.84631873355484,78.7377486616948,-0.4010937705066908,-2.058915695754486,-2.6913413415243426,-4.019052997159008,11.588041957649988,0.6666641235351562,1.839232660099725,1.6586671829223576,-1.2951085356243794,4.612442901469095,0.18177932364898908,3.135555042195726,0.30959960937500597,76.56907271782623,0.749502863010008,1.4768878592733685,11,-0.42333412170409446,-2.210000991821282,-3.130000114440911,-3.686666488647454,1.4066658020019602,0,0.05222884230861058,3.816956802063185,46.9900016784668,-1.5410688913583113,46.90666580200195,-10.25500403913387,46.91666793823242,0.05222884230861058
12660,2022-11-08,47.5966682434082,48.02333450317383,47.16999816894531,47.52666854858398,15068400.0,0.0023868302243887918,-1.178711260883963,0.1764694568395317,83.61876795860704,80.20393178848585,-0.41604360091056236,-2.009604021242282,-2.7560096199623203,-4.056343249233805,12.534942020092238,0.8533363342285156,1.9423146913726015,1.603334999084474,-1.3506811451366687,4.557351143305617,0.1263269269739027,3.0803430711950455,-1.3333358764648438,75.75762830155145,0.4583790580211229,1.4770080721105714,11,-0.4533348083496094,-2.240001678466797,-3.2433347702026367,-3.8000011444091797,0.8566665649414062,1,0.044260798973742466,-1.8739421449454121,47.48333358764648,3.816956802063185,46.9900016784668,-1.5410688913583113,46.90666580200195,0.044260798973742466
12661,2022-11-09,46.4900016784668,47.72000122070313,46.4033317565918,47.58666610717773,15932100.0,-0.02325092502865833,-1.0734882435631066,-15.666702997273513,66.38246949753346,78.71804019250908,0.6742621285333712,-0.7220582840851222,-1.6082345207027302,-2.8668942926640852,13.4762376472493,1.3166694641113352,1.9440651739349306,0.3583349227905259,-2.400785922807856,3.1174557683889077,-1.0212255000086614,1.7378953455897133,-0.19146926879882642,12.878922522725597,-59.81574942357627,1.3795604227991904,11,0.6533317565917969,-1.1333351135253906,-2.3241682052612305,-2.6933345794677734,1.0933303833007812,2,0.06675268676035873,-1.178711260883963,47.5966682434082,-1.8739421449454121,47.48333358764648,3.816956802063185,46.9900016784668,0.06675268676035873
12662,2022-11-10,47.45333480834961,47.563331604003906,46.83333206176758,47.503334045410156,20310600.0,0.020721296947791012,7.5885151358750536,0.04559210251700994,66.74700506228409,77.16578820507334,-0.22785518992900222,-1.4975417244050462,-2.5191697880792816,-3.7616536833331367,13.783738373463555,1.0733299255371094,1.9142155367506604,1.1536680221557631,-1.4896185630042353,3.7969546073157616,-0.1679752704242361,2.4753113147357624,-1.1203063568115184,67.61369301261017,-2.6444894440144395,1.3216432925799988,11,-0.3100013732910156,-2.096668243408203,-3.287501335144043,-3.656667709350586,0.14666366577148438,3,0.02072211766818688,-1.0734882435631066,46.4900016784668,-1.178711260883963,47.5966682434082,-1.8739421449454121,47.48333358764648,0.02072211766818688
12663,2022-11-11,47.52666854858398,47.70666885375977,46.66333389282226,47.55666732788086,19270800.0,0.0015453864418706331,5.323207102233133,0.5999847409782454,61.15412152318323,75.47253212764075,-0.33249638763404477,-1.319556661788404,-2.5589129234416035,-3.7574139741241837,14.119571908816125,1.0433349609375142,1.811885292930974,1.0245016098022361,-1.3107725056435342,3.3597757252480065,-0.14313544792064903,2.1921386675251213,-1.159833976013168,69.34165972016137,1.0002826711053672,1.1676370577228867,11,-0.3833351135253835,-2.170001983642571,-3.360835075378411,-3.730001449584954,0.48999786376954546,4,0.0381539808991711,7.5885151358750536,47.45333480834961,-1.0734882435631066,46.4900016784668,-1.178711260883963,47.5966682434082,0.0381539808991711
12664,2022-11-14,46.13000106811523,47.77333450317383,46.09000015258789,47.21333312988281,37525800.0,-0.029387026760375856,-1.8939831650604504,36.112538148516606,45.26496213905013,71.59524657673158,0.9591481647597391,0.27553301582760525,-1.1282875526016696,-2.30610168064549,14.239507331781356,1.6833343505859375,1.6250899147410323,-0.48916587829590696,-2.458030500873342,1.479698744281528,-1.4735981895846209,0.4952664329928069,1.8933334350586009,2.0690117834617445,-60.35760605684516,0.9844323112887157,11,0.9266662597656321,-0.7383346557617116,-1.997502326965325,-2.1716670989990163,2.2633323669433665,0,0.0657561837084728,5.323207102233133,47.52666854858398,7.5885151358750536,47.45333480834961,-1.0734882435631066,46.4900016784668,0.0657561837084728
12665,2022-11-15,49.14666748046875,50.09000015258789,48.18333435058594,48.53666687011719,76548600.0,0.06539489144817345,-1.8962034558286687,-0.5630781473930291,62.24728570036517,70.23135715886296,-1.963533710467395,-2.5212345517965815,-4.068149750154603,-5.250558977201763,15.697397059147988,3.9599990844726634,1.438978763506995,2.3058338165283203,0.24433889268451026,4.36732874037213,1.2750863546064153,3.3365812784502253,-3.0566673278808594,76.41668319702148,16.667737460098387,1.0307474619219066,11,-1.0566673278808594,-2.706666946411133,-5.014168739318848,-4.506666183471673,-1.3199996948242188,1,-0.005222492266079182,-1.8939831650604504,46.13000106811523,5.323207102233133,47.52666854858398,7.5885151358750536,47.45333480834961,-0.005222492266079182
12666,2022-11-16,49.5,50.06666564941406,49.040000915527344,49.29333114624024,32593200.0,0.007189348487802727,-1.87851546832803,0.338801060609839,64.73264367925835,68.16821045989059,-2.1365667525644767,-2.622032002595482,-4.375525008598139,-5.531023609044098,17.179147259675347,1.0266647338867188,1.3361309584091643,2.413499641418454,0.3124113015504335,4.514587981286475,1.3629554714844403,3.464043811352468,-3.4099998474121094,85.24999618530273,27.277707165705735,1.0505441699340106,11,-1.4099998474121094,-3.059999465942383,-5.367501258850098,-4.859998703002923,-1.5766677856445312,2,-0.021144751346472535,-1.8962034558286687,49.14666748046875,-1.8939831650604504,46.13000106811523,5.323207102233133,47.52666854858398,-0.021144751346472535
12667,2022-11-17,49.33333206176758,49.57666778564453,48.9033317565918,49.003334045410156,24791400.0,-0.0033670290552004767,-1.540878239777741,1.5967476973624042,60.94059521099946,65.77046327831508,-1.776270421858861,-2.203142374340601,-4.171303673209536,-5.282403030080346,18.642039600552053,0.6733360290527344,1.2280856213077627,2.014998435974121,0.0028651034934483732,4.027131768454794,1.0089317697337847,3.0210651022144575,-3.163331909179689,81.08329772949219,26.433286551791213,1.0060666662403348,11,-1.2433319091796875,-2.893331527709961,-5.200833320617676,-4.693330764770501,-1.3966636657714773,3,-0.035472973887288206,-1.87851546832803,49.5,-1.8962034558286687,49.14666748046875,-1.8939831650604504,46.13000106811523,-0.035472973887288206
12668,2022-11-18,50.07666778564453,50.08000183105469,49.59000015258789,49.88999938964844,18987000.0,0.015067616412900442,4.068900201254883,0.5656652062838845,64.55416353402084,63.96022381170019,-2.274953091641109,-2.7340788860261824,-4.872080033738136,-5.936236556187431,19.725746123302685,0.7466697692871094,1.2090150728329263,2.5345006942749038,0.33953344410938513,4.729467944440422,1.4370170691921444,3.631984319357663,-3.8282676330566403,99.66669082641602,46.76736468426907,1.0974836250827609,11,-1.9866676330566406,-3.356668472290039,-5.944169044494629,-5.436666488647454,-2.979999542236328,4,-0.04945755021330356,-1.540878239777741,49.33333206176758,-1.87851546832803,49.5,-1.8962034558286687,49.14666748046875,-0.04945755021330356
12669,2022-11-21,50.38333129882813,50.71333312988281,50.063331604003906,50.20333480834961,21157200.0,0.006123880177017593,-1.8260757793128612,0.9642579801365485,67.25016767550213,62.141490446910765,-2.3769535064761698,-2.880202934182357,-5.144960787611588,-6.148896423849173,20.232212602819423,0.6500015258789062,1.1704724235692225,2.645497703552252,0.17283016365147574,5.118165243453028,1.4091639336018602,3.8818314735026433,-4.058099146240238,86.95644307202421,32.31491642159435,1.2363337699503891,11,-1.9816646575927805,-3.2616653442382884,-6.25083255767823,-5.743330001831055,-3.0,0,-0.04697317198892037,4.068900201254883,50.07666778564453,-1.540878239777741,49.33333206176758,-1.87851546832803,49.5,-0.04697317198892037
12670,2022-11-22,50.563331604003906,50.81666564941406,50.37333297729492,50.66666793823242,16898400.0,0.003572616191418021,1.1983524226574986,-0.5741019391755628,70.24423507387618,62.57057551094884,-2.3377131711089874,-2.9040358202725542,-5.257764137250518,-6.2384805246228865,20.789253567825938,0.4433326721191406,1.1556340096978133,2.631831359863284,-0.08951691595805755,5.353179635684626,1.2711572219526133,3.992505497773955,-4.062575412324215,86.75954853669187,26.60410420641388,1.3606741379106724,11,-2.1099987030029297,-2.9933319091796875,-6.466666221618652,-5.923330307006829,-3.299999237060547,1,-0.04291643964325875,-1.8260757793128612,50.38333129882813,4.068900201254883,50.07666778564453,-1.540878239777741,49.33333206176758,-0.04291643964325875
12671,2022-11-23,50.80666732788086,51.12333297729492,50.62666702270508,50.69333267211914,16920600.0,0.004812493879609914,-3.0270328786613465,-1.0967551404629186,71.1038918145893,63.05467403898275,-2.128132203812399,-3.005322964466913,-5.426466001666093,-6.3976894104979465,21.06283915493744,0.5600013732910156,1.1478903322664777,2.687166976928708,-0.28477266856194206,5.659106622419358,1.201197154183383,4.173136799674033,-4.046956568737109,85.73578940133343,21.65809586744534,1.4859698227453242,11,-2.200000762939453,-3.083333969116211,-6.707501411437988,-6.166666030883782,-2.9399986267089773,2,-0.05865371021100241,1.1983524226574986,50.563331604003906,-1.8260757793128612,50.38333129882813,4.068900201254883,50.07666778564453,-0.05865371021100241
12672,2022-11-25,51.02333450317383,51.02999877929688,50.61999893188477,50.70666885375977,8777400.0,0.004264542169135188,1.4848912214180605,2.7940760686636867,71.51492533668896,64.20587446270561,-1.9949277056039563,-3.054642154672166,-5.548861290400595,-6.532799428496531,21.333795839275243,0.4099998474121094,1.1331316224365082,2.698167419433595,-0.48327234679331355,5.879607185660504,1.1074475363201444,4.288887302547046,-3.9145339665779844,93.47835822009483,25.946230173291283,1.5907198831134528,11,-2.416667938232422,-3.1866683959960938,-6.9658355712890625,-6.135000228881836,-3.1033363342285156,4,-0.060756560091648426,-3.0270328786613465,50.80666732788086,1.1983524226574986,50.563331604003906,-1.8260757793128612,50.38333129882813,-0.060756560091648426
12673,2022-11-28,51.16999816894531,51.54666519165039,50.90666580200195,50.90666580200195,17674800.0,0.002874442981815717,-3.8607726963248394,0.831578566954194,70.42095908061873,67.00098523399102,-1.754992169945119,-3.0699203680039915,-5.5945962424101054,-6.597236396592912,21.542952430692853,0.6399993896484375,1.299859134522535,2.6614978790283175,-0.735802543205871,6.058798301262506,0.9628476679112197,4.360148090145415,-3.7400350370935413,74.60672192404725,7.8782416181106925,1.6986502111170945,11,-1.3049983978271484,-3.0633316040039062,-7.069999694824219,-6.181665420532227,-3.413330078125,0,-0.06318799860562618,1.4848912214180605,51.02333450317383,-3.0270328786613465,50.80666732788086,1.1983524226574986,50.563331604003906,-0.06318799860562618
12674,2022-11-29,50.9900016784668,51.23666763305664,50.849998474121094,51.0099983215332,13841700.0,-0.0035176176845703733,-1.5777681704898021,-0.0759368979154293,68.65836438369267,67.7133273099163,-0.9086613850011673,-2.7516723485219003,-5.32593212612764,-6.335650857346948,21.69300641956291,0.3866691589355469,1.4106897998440928,2.3041679382324247,-1.2266635514393727,5.834999427904222,0.538752193396526,4.069583683068323,-3.148368340635166,52.55704169944925,-12.49108466643812,1.7654157448359,11,-0.7650032043457031,-2.3616695404052734,-6.715002059936523,-5.858335494995117,-2.063335418701179,1,-0.07635484030004958,-3.8607726963248394,51.16999816894531,1.4848912214180605,51.02333450317383,-3.0270328786613465,50.80666732788086,-0.07635484030004958
12675,2022-11-30,50.80666732788086,50.92333221435547,50.4000015258789,50.86999893188477,31338000.0,-0.003595496068857007,5.1568979445293,3.167111789393717,76.41778835289085,69.01167671809768,-0.5197504579252055,-2.410217220761396,-5.045850448189896,-6.071231345245678,21.505295094349165,0.5900001525878977,1.5829084723719973,1.942000198364255,-1.6402959356863605,5.52429633241487,0.1508521313389508,3.733148265389559,-2.5945308046673503,35.46513368663772,-34.687403104534575,1.791148067025307,11,-0.5816688537597656,-1.9883346557617188,-6.023333549499512,-5.67500114440918,-2.490001678466797,2,-0.06737966115667904,-1.5777681704898021,50.9900016784668,-3.8607726963248394,51.16999816894531,1.4848912214180605,51.02333450317383,-0.06737966115667904
12676,2022-12-01,51.12333297729492,51.20333480834961,50.24333190917969,50.68333435058594,22732200.0,0.006232757747530737,2.199997456878191,-6.947536441391824,74.39078063235094,70.5061417649145,-0.6503183054459996,-2.525030854443372,-5.273204427468627,-6.302124734077026,21.72790181698197,0.9600028991699219,2.0021540390205317,2.048332595825194,-1.546344333872959,5.643009525523347,0.25099413097611745,3.8456710606742703,-2.577743587237727,67.51926617319506,-2.8323733508826052,1.797338464849078,12,-0.5550003051757812,-2.3050003051757812,-6.339999198913574,-5.991666793823242,-2.8366661071777344,3,-0.07550369636631238,5.1568979445293,50.80666732788086,-1.5777681704898021,50.9900016784668,-3.8607726963248394,51.16999816894531,-0.07550369636631238
12677,2022-12-02,51.07333374023438,51.08000183105469,50.49333190917969,50.49333190917969,20733000.0,-0.0009780120768484446,-1.0229933440319907,1.3181900938938806,73.64444663719016,71.51617322082221,-0.36603610505324014,-2.2628896049598737,-5.117803688419933,-6.167369954046215,22.634246538205154,0.6300010681152344,2.05859783923664,1.7899999618530344,-1.7582150338924265,5.338214957598495,0.015892463980307525,3.5641074597257614,-2.2276367700178668,63.683007425489556,-6.515635983880095,1.7741074978727303,12,-0.26833534240723367,-2.2550010681152415,-5.890000343322761,-5.941667556762702,-2.363334655761726,4,-0.06278550476794831,2.199997456878191,51.12333297729492,5.1568979445293,50.80666732788086,-1.5777681704898021,50.9900016784668,-0.06278550476794831
12678,2022-12-05,50.54999923706055,51.0,50.16999816894531,50.91666793823242,23608200.0,-0.01024672690910644,2.112509834775767,-0.6321854200099893,83.35010419425033,73.30505505623867,0.2587071703291812,-1.538029745393544,-4.457191613168831,-5.57450243937631,23.27369592977762,0.9033355712890696,2.055082761290791,1.0886655807495131,-2.3299546702939082,4.5072858317929345,-0.6206445447721975,2.797975706271224,-1.4342054447006447,35.62500670550495,-41.4073774165853,1.7093101255217105,12,0.3083324432373047,-1.7316665649414062,-5.3116655349731445,-5.418333053588867,-2.279998779296875,0,-0.05202771726625588,-1.0229933440319907,51.07333374023438,2.199997456878191,51.12333297729492,5.1568979445293,50.80666732788086,-0.05202771726625588
12679,2022-12-06,49.96333312988281,50.63666534423828,49.73666763305664,50.4000015258789,20625600.0,-0.011605660059983203,-1.0224681536852573,1.1909071993341462,59.72994100697191,72.13680015991599,0.8711410354982831,-0.7968994341465105,-3.7506671872970543,-4.927661841567435,23.509867883854668,0.8999977111816406,2.1050038833956606,0.3779994964599638,-2.9161765545784064,3.672175547498334,-1.2690885290592178,2.0250875219791453,-0.6044521975938579,15.45446033323103,-59.10886807611024,1.6470880255191835,12,0.6783332824707031,-1.1450004577636719,-4.39333438873291,-4.801668167114258,-1.5333328247070312,1,-0.04416568913299146,2.112509834775767,50.54999923706055,-1.0229933440319907,51.07333374023438,2.199997456878191,51.12333297729492,-0.04416568913299146
12680,2022-12-07,49.70333480834961,50.4033317565918,49.606666564941406,50.16666793823242,17550300.0,-0.005203782559048298,-1.4263805462931765,1.0610640342447974,52.477681206846384,70.06722120350011,1.113406464473826,-0.3910310630027425,-3.367492015297806,-4.6067932522271136,23.38074979355293,0.7966651916503906,2.047795824760179,0.012667846679690342,-3.145689899645383,3.1710255930047637,-1.56651102648285,1.5918467198422306,-0.1256754501245112,6.054372522738839,-64.38297110249678,1.579178873162538,12,0.8733310699462891,-0.8850021362304688,-4.105002403259277,-4.513336181640632,-1.5666694641113281,2,-0.015626085283386604,-1.0224681536852573,49.96333312988281,2.112509834775767,50.54999923706055,-1.0229933440319907,51.07333374023438,-0.015626085283386604
12681,2022-12-08,49.59333419799805,49.7599983215332,49.38000106811523,49.72000122070313,13512600.0,-0.0022131434596031063,2.6774896169820717,0.273382183434891,53.21255118739678,68.03362407580097,1.1546162016264745,-0.0385946444781311,-3.156264350927195,-4.440148783246535,24.095281957754448,0.37999725341797586,1.9301382622679952,-0.25249938964843466,-3.0308364208827996,2.5258376415859303,-1.6416679052656207,1.1366691259687514,1.9533309936523438,12.549002008325377,-54.20602071712814,1.3891685156171825,12,0.8699989318847656,-0.7750015258789062,-3.858335494995117,-4.323335647583008,-2.64666748046875,3,-0.025742744851293353,-1.4263805462931765,49.70333480834961,-1.0224681536852573,49.96333312988281,2.112509834775767,50.54999923706055,-0.025742744851293353
12682,2022-12-09,48.4366683959961,49.2400016784668,48.40666580200195,49.15666580200195,27929400.0,-0.023323009446875154,-1.1367515515495934,5.68417407016978,31.614321393137004,63.72177544385856,2.1297421797663603,1.2601245163516879,-1.9004834260730803,-3.238738140562745,24.45693156059907,1.1866683959960938,1.7318973281306214,-1.458331871032705,-4.089294993143227,1.1726312510778172,-2.7738134320879695,-0.1428503099774403,3.0666635131835847,1.156911979077304,-58.89718934627409,1.3154815610552613,12,1.384998321533196,0.38166427612303977,-2.669168472290046,-3.1633358001709055,-2.1599998474121236,4,-0.003096858864292007,2.6774896169820717,49.59333419799805,-1.4263805462931765,49.70333480834961,-1.0224681536852573,49.96333312988281,-0.003096858864292007
12683,2022-12-12,49.34000015258789,49.36666870117188,48.52000045776367,48.63333129882813,19432200.0,0.018649750003583376,1.228056878698573,-0.9814880551861525,39.68359343468813,60.50235644952472,1.0499386222778497,0.5266079449738186,-2.6647575430116746,-4.101783759064048,25.0721806800909,0.9300003051757812,1.5085999781719153,-0.6456666946411147,-3.048032389893031,1.7566990006108014,-1.8468495422670728,0.5555161529848434,2.0394651123046827,41.85356691373821,-14.18629679375816,1.201182847625957,12,0.4650001525878906,-0.52166748046875,-3.3116674423217773,-4.066667556762695,-2.4933319091796875,0,-0.012768566399815717,-1.1367515515495934,48.4366683959961,2.6774896169820717,49.59333419799805,-1.4263805462931765,49.70333480834961,-0.012768566399815717
12684,2022-12-13,49.16333389282226,50.06666564941406,48.91333389282226,50.0,23408100.0,-0.0035805889586395523,1.3780099811624387,-1.1839578081393372,36.14775884936871,56.02790872691114,1.0507393588181344,0.9930920374134686,-2.3786305379271866,-3.8836400427553457,26.647962063213644,1.153331756591804,1.2410545102233925,-0.9739995956420984,-2.6132537213820086,0.6652545300978119,-1.7936266585120535,-0.15437253277214324,2.0972193935546883,37.89657899865081,-13.668490578737092,0.8196270628699555,12,0.6416664123535227,-0.3450012207031179,-3.0358343124389577,-3.890001296997063,-1.616668701171868,1,-0.018170725301219104,1.228056878698573,49.34000015258789,-1.1367515515495934,48.4366683959961,2.6774896169820717,49.59333419799805,-0.018170725301219104
12685,2022-12-14,48.88999938964844,49.5099983215332,48.6533317565918,49.02999877929688,20334600.0,-0.005559722694349789,-1.793471906059136,0.1673300596825815,31.147495465505145,51.223099263928276,1.143895623695684,1.3135585117050397,-2.015237704676551,-3.568985197369166,26.22808737256076,0.8566665649414062,0.9582646409157007,-1.2345006942748995,-2.910028024358205,0.44102663580840584,-2.0722643593165557,-0.3967370292332433,2.2563983973535073,29.116483859922464,-17.377444042712614,0.8377636650416529,12,0.8533344268798828,-0.07166671752929688,-2.7233333587646484,-3.616666793823242,-1.2166671752929688,2,-0.009408858462167435,1.3780099811624387,49.16333389282226,1.228056878698573,49.34000015258789,-1.1367515515495934,48.4366683959961,-0.009408858462167435
12686,2022-12-15,48.45333480834961,48.80666732788086,47.87666702270508,48.52666854858398,17514000.0,-0.008931572647785435,1.9368525032525419,0.5238147138963805,25.769906361087337,45.90370589991685,1.298547643712375,1.757918448651651,-1.4774399425066918,-3.039683215253717,25.710881722801375,1.0133323669433594,0.6756560418776019,-1.6188320159912095,-3.435893196382793,0.19822916440037375,-2.5273626061870047,-0.7103014257954143,2.5834736992523375,26.331878870221825,-13.631469196614301,0.9085305901957933,12,0.9849987030029297,0.36499786376953125,-2.2033348083496094,-3.096668243408203,-1.0066680908203125,3,-0.006535555609616384,-1.793471906059136,48.88999938964844,1.3780099811624387,49.16333389282226,1.228056878698573,49.34000015258789,-0.006535555609616384
12687,2022-12-16,47.58333206176758,48.2400016784668,47.52333450317383,48.15999984741211,40343100.0,-0.0179554771621645,-1.0574288436476733,7.8636079900132465,20.243339095472734,38.891843111163794,1.8119809985512916,2.6246611318704964,-0.5010033504481584,-2.105697806646475,25.448236242366495,0.9300003051757812,0.30482676794328256,-2.401334762573242,-4.512878249026244,-0.2897912761202406,-3.457106505799743,-1.3455630193467414,3.2638679567405546,2.3590148173368393,-31.84980548353931,1.0557717432264992,12,1.4966678619384766,1.2350006103515625,-1.3333320617675781,-2.226665496826172,-0.18000030517578125,4,-0.013380007591982657,1.9368525032525419,48.45333480834961,-1.793471906059136,48.88999938964844,1.3780099811624387,49.16333389282226,-0.013380007591982657
12688,2022-12-19,47.599998474121094,47.85333251953125,47.24333190917969,47.66999816894531,15067500.0,0.00035025736179816747,1.7938848606621822,0.12138651848911822,21.091489664855104,34.59868185092859,1.4894859432901768,2.5433333765861974,-0.3753203493705257,-2.0744538071535885,24.90382012282326,0.6100006103515625,-0.07777604693890794,-2.2608348846435575,-4.625037650987352,0.10336788170023681,-3.4429362678154547,-1.0787335014716604,2.981292303160295,12.63281630005945,-18.459670007944837,1.182101383171897,12,1.2233333587646484,1.2183341979980469,-1.3499984741210938,-2.2433319091796875,0.16666793823242898,0,-0.027801049747020024,-1.0574288436476733,47.58333206176758,1.9368525032525419,48.45333480834961,-1.793471906059136,48.88999938964844,-0.027801049747020024
12689,2022-12-20,48.01666641235352,48.21333312988281,47.41666793823242,47.63999938964844,17009400.0,0.008753528394732202,1.0692590078820516,-5.380980926430619,27.118628160109765,31.781009290180076,0.8578569089297474,2.045124476558719,-0.6500291827555955,-2.452543510468402,23.7611601622403,0.7966651916503906,-0.46954581767737125,-1.7258337020873924,-4.213606005784953,0.7619386016101686,-2.9697198539361693,-0.48194755023861546,2.2308284781176937,34.117702497337035,3.4305096911064403,1.2438861518487798,12,0.6383323669433523,0.8016662597656179,-1.7666664123535227,-2.6599998474121165,-0.6333351135253906,1,-0.02436650139136498,1.7938848606621822,47.599998474121094,-1.0574288436476733,47.58333206176758,1.9368525032525419,48.45333480834961,-0.02436650139136498
12690,2022-12-21,48.393333435058594,48.64666748046875,48.08666610717773,48.106666564941406,13726500.0,0.007844505894481824,-2.4285680921128403,0.7610617676547592,27.828912352619298,28.9606049752048,0.30823897470109785,1.5784806440445678,-0.9134322621844291,-2.790658320591973,22.32137750725156,0.6300010681152273,-0.89689856882611,-1.2406667709350572,-3.7666931577746894,1.285359615904575,-2.5036799643548733,0.022346422484758932,1.5537451572834726,73.5607670703408,45.569061827274744,1.2630131934198154,12,0.26166534423828125,1.0016651153564453,-2.1691665649414062,-3.0366668701171875,-0.436664581298821,2,-0.017495555344299474,1.0692590078820516,48.01666641235352,1.7938848606621822,47.599998474121094,-1.0574288436476733,47.58333206176758,-0.017495555344299474
12691,2022-12-22,47.82666778564453,48.32666778564453,47.31000137329102,48.25666809082031,13082400.0,-0.011709580828411004,2.5672524795545253,-1.5,25.674326930661977,28.30060559048535,0.6682192894186016,2.013688104552635,-0.22163315614984924,-2.1890893120822597,20.87651515362915,1.083332061767571,-1.0944755562336752,-1.658332443237306,-4.243965894835043,0.9273010083604305,-2.951149169036178,-0.36551571743843425,1.8500361383812987,41.567810892800836,17.34350241699685,1.2928167257988685,12,0.8283309936523438,1.5683307647705078,-0.5616674423217773,-1.4366683959960938,0.3966636657714915,3,-0.003206068463232681,-2.4285680921128403,48.393333435058594,1.0692590078820516,48.01666641235352,1.7938848606621822,47.599998474121094,-0.003206068463232681
12692,2022-12-23,47.92333221435547,47.93333435058594,47.42666625976562,47.68333435058594,9547500.0,0.0020211407816279614,2.897414830247421,-0.5581341707918597,28.975435489534462,27.11081026324606,0.548791792882497,1.7632754333104472,-0.20138901768124384,-2.238331160905844,19.36270873809338,0.5066680908203196,-1.2488094107985148,-1.406667900085452,-3.9756308521118413,1.1622950519409372,-2.6911493760986502,-0.12218642407225389,1.510034508185747,48.45600147875915,24.613246267547567,1.2844814760131962,12,0.7316665649414062,1.4716663360595703,-0.6583318710327148,-1.5333328247070312,-0.049999237060546875,4,-0.009946418055699957,2.5672524795545253,47.82666778564453,-2.4285680921128403,48.393333435058594,1.0692590078820516,48.01666641235352,-0.009946418055699957
12693,2022-12-27,47.9366683959961,48.1500015258789,47.72999954223633,48.01333236694336,10044600.0,0.00027828160155851656,1.3999956403745486,-0.3194360555678885,32.138673910558595,26.665356381156045,0.3525313533150154,1.576093382700428,-0.07537114621415952,-2.1774464206581214,17.342982641806532,0.420001983642571,-1.413351592987567,-1.2316652297973576,-3.7187273287072458,1.2553968691125306,-2.4751962792523017,0.011865819657586485,1.2776948452089627,46.8828392775096,21.07109048580405,1.2435310494549445,12,0.43999671936034446,1.4583301544189382,-0.671668052673347,-1.5466690063476634,-0.7000007629394602,1,-0.011125859540310756,2.897414830247421,47.92333221435547,2.5672524795545253,47.82666778564453,-2.4285680921128403,48.393333435058594,-0.011125859540310756
12694,2022-12-28,47.0966682434082,47.88999938964844,46.97000122070313,47.82333374023438,15246300.0,-0.017523123335330903,1.139538597339444,9.478578892372967,29.15778570269522,26.444277518621604,0.970616346575504,2.2234572901117247,0.8869940805092256,-1.2727319984354608,15.55141187211134,0.9666671752929688,-1.4031346835247405,-1.8769987106323214,-4.3731616881398665,0.6191642668752237,-3.1250801993860904,-0.6289172218785524,1.9205918645943214,7.554695036493301,-19.89881056843342,1.2480814887537721,12,0.7916660308837891,2.1616649627685547,0.3083314895629883,-0.7066688537597656,-0.20333480834960938,2,0.014226020521931337,1.3999956403745486,47.9366683959961,2.897414830247421,47.92333221435547,2.5672524795545253,47.82666778564453,0.014226020521931337
12695,2022-12-29,47.38333129882813,47.67333221435547,47.25,47.38000106811523,9171900.0,0.0060866950064997205,-2.21519317408121,-0.00458289368003589,32.8148980917605,27.22705437758529,0.5003767900759826,1.7572728783331684,0.6987837406525514,-1.4978389286920475,14.308728251309095,0.5766639709472656,-1.4987974764089245,-1.419168853759757,-3.8548577240548454,1.0165200165353312,-2.6370132889072977,-0.2013244186122165,1.388257742698464,30.46659280962332,1.0811808165156407,1.217844435147544,12,0.4250030517578054,1.8750019073486257,0.37833499908446555,-0.6816654205322337,-0.3899993896484446,3,0.0,1.139538597339444,47.0966682434082,1.3999956403745486,47.9366683959961,2.897414830247421,47.92333221435547,0.0
12696,2022-12-30,47.26333236694336,47.33000183105469,46.9366683959961,47.1866683959961,11505900.0,-0.0025325136202009046,2.745980999436818,23.020618556600663,39.122340820565974,29.324721235928983,0.4848044825695226,1.6582840927868503,0.9219543532314134,-1.3230629637749445,12.894921272846357,0.44666290283203125,-1.5750166455592947,-1.346167755126956,-3.613442889115312,0.9211073788614002,-2.4798053221211305,-0.21253018813278146,1.2920661360844221,26.92285926279888,-5.784040050953237,1.1336375669941772,12,0.5283355712890625,1.9783344268798828,0.7483339309692383,-0.5100002288818359,-0.5233306884765625,4,0.01466964879736965,-2.21519317408121,47.38333129882813,1.139538597339444,47.0966682434082,1.3999956403745486,47.9366683959961,0.01466964879736965
12697,2023-01-03,47.86666870117188,47.9033317565918,47.36333465576172,47.51666641235352,17249700.0,0.012765420972527641,1.5511971380426726,4.565407772304747,35.53667014433202,30.9297412892042,-0.08282369462432371,0.845757257682699,0.42738150617453385,-1.868994771274238,11.150921605463191,0.6399993896484375,-1.5943765827830845,-0.5824981689453068,-2.5498493628606127,1.384853024969999,-1.5661737659029598,0.4011774280123461,0.46210758687146125,76.64838965252802,43.23551049243857,0.9836755969576527,1,-0.07500076293946023,1.37499809265136,0.29833126068114524,-0.960002899169929,-0.6933364868164134,1,0.0074511713457805495,2.745980999436818,47.26333236694336,-2.21519317408121,47.38333129882813,1.139538597339444,47.0966682434082,0.0074511713457805495
12698,2023-01-04,47.91999816894531,48.01666641235352,47.356666564941406,47.80666732788086,13338300.0,0.0011141253239568272,3.3043375502231305,0.3238002855554708,37.49158578659956,32.08229213659195,-0.09609282349079251,0.6169221235611531,0.4565561482467473,-1.8676460845797394,9.744533952192366,0.6599998474121165,-1.5442967004316088,-0.39766864776611044,-2.108649500366731,1.31331220483451,-1.2531590740664242,0.45782177853420336,0.21388301421141875,91.04922028151039,55.799172490941714,0.8554904263003117,1,-0.12833023071289062,1.3216686248779297,0.3016681671142578,-1.0133323669433594,-0.013332366943359375,2,-0.0009738145541213772,1.5511971380426726,47.86666870117188,2.745980999436818,47.26333236694336,-2.21519317408121,47.38333129882813,-0.0009738145541213772
12699,2023-01-05,47.75666809082031,48.04333114624024,47.54999923706055,47.81999969482422,13274400.0,-0.003408390742194234,-1.0699126092384816,-0.5588205594264364,38.3401961353765,33.250212556898305,0.029589657742171482,0.6392317774038361,0.6741464025581294,-1.6628062117956972,8.860745586409763,0.4933319091796946,-1.3670200325369848,-0.4506654739379883,-1.9908942297949537,1.0895632819189771,-1.2207798518664745,0.31944890399049797,-0.8199996948242116,74.09662018924118,36.498055730059164,0.7701143779284844,1,-0.125,1.3299999237060547,1.2291650772094727,-0.638336181640625,0.8799972534179688,3,-0.010888541402737095,3.3043375502231305,47.91999816894531,1.5511971380426726,47.86666870117188,2.745980999436818,47.26333236694336,-0.010888541402737095
12700,2023-01-06,48.92666625976562,49.18333435058594,48.08000183105469,48.20000076293945,21231900.0,0.024499158247813346,-1.282764744184211,-11.473979038669928,54.23121594645406,36.42320022531965,-1.1809933711613496,-0.6239247798813778,-0.43396964098194957,-2.7860921993628054,8.08673650684263,1.426666259765625,-1.1646886474990978,0.7581661224365135,-0.6573647283539543,2.1736969732269813,0.05040069704128314,1.4659315478317438,-1.9678646087646356,88.57560064521572,47.50493933867574,0.7077654253952338,1,-0.8666648864746023,0.14333534240723367,0.4999990463256907,-1.8083343505859304,-0.43000030517577414,4,-0.04155878542616165,-1.0699126092384816,47.75666809082031,3.3043375502231305,47.91999816894531,1.5511971380426726,47.86666870117188,-0.04155878542616165
12701,2023-01-09,48.31666564941406,49.28666687011719,48.26666641235352,48.77333450317383,17756700.0,-0.012467651221378717,-2.664667950413631,-0.6284443884488042,56.875013858103024,39.523153377382826,-0.5522522889446009,-0.12065924487887258,0.22060252118050983,-2.1684848551558105,7.6183416478083466,1.0200004577636648,-1.0367282617623914,0.21199893951416016,-1.0385178243790065,1.4625157034073268,-0.41325944243242674,0.837257321460747,-1.2688826904296846,49.74087734070183,3.617575649233416,0.6252583819465842,1,-0.20499801635742188,0.7533359527587891,1.2049999237060547,-1.198333740234375,0.5400009155273438,0,-0.02738876374120036,-1.282764744184211,48.92666625976562,-1.0699126092384816,47.75666809082031,3.3043375502231305,47.91999816894531,-0.02738876374120036
12702,2023-01-10,48.28666687011719,48.48333358764648,47.90999984741211,48.313331604003906,11970600.0,-0.0006208785083504642,2.1272575946734076,0.058389648576178024,56.42147440699659,42.22124232143149,-0.5199754471007481,-0.10801224133994936,0.3001490392807469,-2.1317749036313103,8.099053371336026,0.5733337402343679,-0.9383227183644749,0.18950023651122905,-1.0544143616365815,1.4334148346590396,-0.43245706256267624,0.8114575355851343,-1.1045508764648417,48.186536690266394,-2.0833182183586842,0.6219572990739052,1,-0.17499923706054688,0.7216682434082031,1.4066658020019531,-1.1683349609375,-0.19666671752929688,1,-0.03203089572967732,-2.664667950413631,48.31666564941406,-1.282764744184211,48.92666625976562,-1.0699126092384816,47.75666809082031,-0.03203089572967732
12703,2023-01-11,48.709999084472656,48.72666549682617,48.24333190917969,48.58000183105469,14834700.0,0.008767062251245461,4.918488415545591,-4.875250357653791,56.475724716943276,45.256568878570164,-0.9186840484348053,-0.6123584874623162,-0.08682257297445517,-2.5434710597663184,8.623997968060863,0.4833335876464844,-0.7499402061162428,0.6443325042724624,-0.4945376787268998,1.7832026872718245,0.07489741277278483,1.2137675957721399,-1.4016100382324197,66.79457976483613,13.883366817771332,0.5694350914996794,1,-0.5983314514160156,0.2583351135253906,1.1016664505004883,-1.5916671752929688,0.10333251953125,2,-0.03154725721616847,2.1272575946734076,48.28666687011719,-2.664667950413631,48.31666564941406,-1.282764744184211,48.92666625976562,-0.03154725721616847
12704,2023-01-12,48.27000045776367,48.80666732788086,48.13000106811523,48.8033332824707,12472800.0,-0.009033024737814976,1.5061670834569838,-4.1026468689477085,48.86153880824794,47.039528958179886,-0.32938333692728605,-0.2558344463796445,0.3871078297365358,-2.083365912622064,8.393330476391741,0.6766662597656321,-0.6099110361737985,0.24900054931640625,-0.7726438133816202,1.2706449120144327,-0.261821632032607,0.7598227306654195,-0.8429147420908194,26.150158637793204,-23.15145329364585,0.5108221813490134,1,-0.15833282470703125,0.5166664123535156,1.5683317184448242,-1.1516685485839844,0.8400001525878906,3,-0.007527131806838061,4.918488415545591,48.709999084472656,2.1272575946734076,48.28666687011719,-2.664667950413631,48.31666564941406,-0.007527131806838061
12705,2023-01-13,48.43000030517578,48.606666564941406,47.95333480834961,48.5099983215332,13699800.0,0.0033146850195726607,3.78045580785173,0.14999642371790287,56.02129840147774,48.917190911614526,-0.3635284913667931,-0.47649330401578993,0.27047598685717134,-2.2090849010443563,8.383826304857939,0.6533317565917969,-0.49846167548070497,0.4320003509521513,-0.5260006364680052,1.3900013383723078,-0.04700014275792341,0.911000844662226,-0.8913397202362674,37.77242057719218,-11.990794688161671,0.4790004937100776,1,-0.10833358764648438,0.23999977111816406,1.2999992370605469,-1.3116683959960938,-0.34999847412109375,4,0.0042672937798931,1.5061670834569838,48.27000045776367,4.918488415545591,48.709999084472656,2.1272575946734076,48.28666687011719,0.0042672937798931
12706,2023-01-17,48.13666534423828,48.56999969482422,48.06666564941406,48.43000030517578,15122400.0,-0.006056885382801691,-1.3230747561533858,3.6667779314291162,52.04865725836584,50.75185614650716,0.07455710103707247,-0.21934475226908745,0.6147656882872496,-1.879793047223913,8.587666809701396,0.5033340454101562,-0.2851936914688693,0.154498863220212,-0.7820426209590607,1.0910403473994847,-0.31377187886942437,0.6227696053098484,-0.49312438218810684,25.2786570008849,-23.6316495784301,0.468270742089636,1,0.18500137329101562,0.3650016784667969,1.5608339309692383,-1.0183334350585938,-0.7733306884765625,1,0.0074787193457857,3.78045580785173,48.43000030517578,1.5061670834569838,48.27000045776367,4.918488415545591,48.709999084472656,0.0074787193457857
12707,2023-01-18,46.9466667175293,48.08333206176758,46.82666778564453,48.06666564941406,22674300.0,-0.024721251839922465,1.1791895852007184,3.8181569912609237,42.24540128807554,51.28005786889338,1.251989459213874,0.9702564641497418,1.8432641919231543,-0.6655549880322837,8.796304417330889,1.30999755859375,-0.13524346339292492,-1.003666496276857,-2.0357003592693275,0.028367366715613684,-1.5196834277730957,-0.48764956478061805,2.3400001525878906,6.0605535165544415,-41.3255408038634,0.516016931496236,1,1.1100006103515625,1.5,2.6941661834716797,0.17166519165039062,0.5433349609375,2,0.040684461346409906,-1.3230747561533858,48.13666534423828,3.78045580785173,48.43000030517578,1.5061670834569838,48.27000045776367,0.040684461346409906
12708,2023-01-19,46.27666854858398,47.17666625976562,46.26333236694336,47.13000106811523,17342100.0,-0.014271474756165192,-1.075747329726748,0.7619047619047619,43.40127358814915,51.84239980809035,1.8599619569721213,1.6190398430959547,2.5420840091859844,0.020242557799818428,8.925281390715966,0.9133338928222585,-0.05025887658882766,-1.6074981689453196,-2.876567855175672,-0.33842848271496706,-2.242033012060496,-0.9729633258301433,2.9607983398437554,0.5243580513556122,-49.75619913271658,0.6345348431151756,1,1.4983310699462962,1.8883304595947337,3.0433311462402415,0.8416633605957102,0.8699989318847727,3,0.039184575313587544,1.1791895852007184,46.9466667175293,-1.3230747561533858,48.13666534423828,3.78045580785173,48.43000030517578,0.039184575313587544
12709,2023-01-20,46.8466682434082,46.92666625976562,46.05666732788086,46.46666717529297,29543100.0,0.01231721540684827,2.222235565885179,-0.44531417638223303,45.86969682201258,50.91334212759685,1.2821340259142247,1.0086042234072607,1.9922196537225716,-0.5077562841765371,9.547355353721759,0.8699989318847585,0.024880655373642924,-0.9789985656738267,-2.327717802527033,0.3697206711793797,-1.6533581841004263,-0.30463894724722707,2.2718332641601577,30.980437328993055,-20.905651008219337,0.6743596184266025,1,0.8249988555908203,1.2149982452392578,2.464998245239258,0.2716636657714844,0.529998779296875,4,0.04198085871074575,-1.075747329726748,46.27666854858398,1.1791895852007184,46.9466667175293,-1.3230747561533858,48.13666534423828,0.04198085871074575
12710,2023-01-23,47.54666519165039,47.66999816894531,46.73333358764648,46.81999969482422,13149900.0,0.014942299516480295,-1.0814821408135327,1.9122722481553982,52.00188453249471,50.37188331364037,0.408786099026031,0.2549986604994956,1.3172535439266966,-1.1680681132266955,10.354899491077479,0.9366645812988352,0.10070616299607593,-0.2366682052612319,-1.5633348752425604,1.0899984647200966,-0.9000015402518997,0.42666512972943593,1.3881262651367194,59.28375742765859,4.064838948928745,0.6633333349906656,1,-0.11499786376953125,0.23666763305664062,1.7650012969970703,-0.4283332824707031,-0.8299980163574219,0,0.03288002244531141,2.222235565885179,46.8466682434082,-1.075747329726748,46.27666854858398,1.1791895852007184,46.9466667175293,0.03288002244531141
12711,2023-01-24,47.67333221435547,48.849998474121094,47.0,48.849998474121094,13669200.0,0.0026640569258540303,2.144474414503203,-1.619268101905077,48.535325920471394,49.49564459291535,0.20256749058288648,0.12253769175494966,1.2532819526073098,-1.2517816423361978,10.214564521642302,1.8499984741210938,0.18864248587316723,-0.1023344039916978,-1.4297186900721073,1.2250498820887117,-0.766026547031899,0.5613577390485034,-1.6166648864746094,57.875876573051734,5.145910318717775,0.6636921430402044,1,-0.2199993133544922,-0.0016651153564453125,1.6075010299682617,-0.5550003051757812,-0.8400001525878906,1,0.008530337566308388,-1.0814821408135327,47.54666519165039,2.222235565885179,46.8466682434082,-1.075747329726748,46.27666854858398,0.008530337566308388
12712,2023-01-25,47.4466667175293,47.61333465576172,46.79666519165039,47.41333389282226,12491700.0,-0.004754555351973444,3.454535996670828,-0.028328189433831284,46.50591213600024,48.387887639477235,0.33251593542263436,0.3285041928819368,1.5102457944891512,-0.9834172138527819,9.994772374967992,0.8766670227050781,0.08023626434538755,-0.3051666259765611,-1.638491181611684,1.028157929658562,-0.971828903794119,0.36149565184099686,-1.3341327667236342,49.76135362681033,1.800915765510723,0.6666622778175607,1,0.0066661834716796875,0.22500038146972656,1.681666374206543,-0.3283348083496094,-0.5566673278808594,2,-0.0017563312142386822,2.144474414503203,47.67333221435547,-1.0814821408135327,47.54666519165039,2.222235565885179,46.8466682434082,-0.0017563312142386822
12713,2023-01-26,47.4033317565918,47.91666793823242,47.253334045410156,47.67666625976562,15819000.0,-0.0009133404712177162,-1.3139691939186267,-8.200160219727954,47.34466315278285,48.219345899981114,0.1911047381906812,0.34765888084481844,1.581636103359159,-0.9084841767875105,10.123290965018649,0.6633338928222656,-0.009652039713699878,-0.3218347549438505,-1.6609153681800564,1.0172458582923554,-0.9913750615619534,0.34770555167425243,-1.2360485153198226,48.209981495517276,3.408716963847965,0.6695403066181028,1,0.05000114440917969,0.26833534240722656,1.5458345413208008,-0.2849998474121094,-0.5200004577636648,3,0.0018283508492618061,3.454535996670828,47.4466667175293,2.144474414503203,47.67333221435547,-1.0814821408135327,47.54666519165039,0.0018283508492618061
12714,2023-01-27,47.76666641235352,48.15666580200195,47.25,47.53333282470703,18412800.0,0.007664749339295174,-1.2666666666666666,-0.8536558134342379,40.079808595083094,46.448069254826166,-0.2806495998482532,0.039096961823211984,1.2961828725099949,-1.229910028340285,9.609137073311851,0.9066658020019531,-0.09307926054358973,0.007999992370613995,-1.2979916665814173,1.3139916513226453,-0.6449958371053981,0.6609958218466261,-1.545728866424568,48.81891466665276,9.16010993915701,0.6529958294760139,1,-0.31333351135254617,-0.09499931335449929,1.0541658401489187,-0.6483345031738352,-1.3499984741211009,4,-0.012979740443524568,-1.3139691939186267,47.4033317565918,3.454535996670828,47.4466667175293,2.144474414503203,47.67333221435547,-0.012979740443524568
12715,2023-01-30,47.38333129882813,47.48333358764648,47.09000015258789,47.37333297729492,15897600.0,-0.008025159432650919,2.7459809994370716,0.042849902725354896,41.696306392406534,45.297808047497334,-0.06861352943633392,0.4452608296110725,1.657299715923024,-0.8029569878325802,9.004464661974913,0.6766662597656321,-0.22803827999026538,-0.37533512115477663,-1.681326780106808,0.9306565377972547,-1.0283309506307887,0.27766070832123546,-1.1098125343353331,28.57140203132669,-9.406761069591724,0.6529958294760139,1,0.07000160217284446,0.28833580017089133,1.3533344268798757,-0.2649993896484446,-1.3499984741211009,0,-0.00014064600230456747,-1.2666666666666666,47.76666641235352,-1.3139691939186267,47.4033317565918,3.454535996670828,47.4466667175293,-0.00014064600230456747
12716,2023-01-31,47.95666885375977,47.959999084472656,47.22000122070313,47.43999862670898,14103600.0,0.01209998409178592,1.8280316062629114,51.67569629908717,47.32289356624241,45.86197385618254,-0.7489262673330614,-0.07744084594838085,1.0565573248740208,-1.3469959374603633,8.239903322516911,0.7399978637695241,-0.2753935992779972,0.16333560943603942,-1.1239692764179452,1.450640495290024,-0.4803168334909529,0.8069880523630317,-1.631620495074408,85.29434864073474,46.59955144363875,0.6436524429269915,1,-0.5033359527587962,-0.2850017547607493,1.0683298110961843,-0.8033370971679759,-2.23333740234375,1,-0.025856709986427417,2.7459809994370716,47.38333129882813,-1.2666666666666666,47.76666641235352,-1.3139691939186267,47.4033317565918,-0.025856709986427417
12717,2023-02-01,48.22333145141602,48.53666687011719,47.56666564941406,47.88666534423828,12849300.0,0.005560490418327735,1.0138358155171798,0.6516073300748618,45.94893595942116,46.145047452990546,-0.9112802889398921,-0.33309087525596937,0.7703965332712599,-1.5861842914855373,8.34212326014627,0.970001220703125,-0.3809037548320333,0.4121650695800838,-0.8892221118886354,1.713552251048803,-0.23852852115427936,1.062858660314447,-1.8477840904219462,78.3408704365372,41.41593838030549,0.6506935907343598,2,-0.7699985504150462,-0.5516643524169993,0.8016672134399343,-1.0549983978271555,-2.5666656494140696,2,-0.02882420910817496,1.8280316062629114,47.95666885375977,2.7459809994370716,47.38333129882813,-1.2666666666666666,47.76666641235352,-0.02882420910817496
12718,2023-02-02,47.87333297729492,48.28666687011719,47.64666748046875,48.13666534423828,17806800.0,-0.007257865924790274,1.2721787709497208,-0.7821766472154387,46.64787900591742,46.231512140091084,-0.3475225655522536,0.013947397227163094,1.072464191660245,-1.2126500906248054,8.587916376111886,0.6399993896484375,-0.4570010008585186,0.0644998550415039,-1.2362329163432406,1.3652326264262484,-0.5858665306508684,0.7148662407338762,-1.448296594038304,54.1474283755455,15.20441788462692,0.6503663856923736,2,-0.08166694641113281,-0.20166587829589844,1.1516656875610352,-0.7049999237060547,-2.083332061767578,3,-0.02054032018436769,1.0138358155171798,48.22333145141602,1.8280316062629114,47.95666885375977,2.7459809994370716,47.38333129882813,-0.02054032018436769
12719,2023-02-03,47.23666763305664,47.98666763305664,46.95333480834961,47.78666687011719,17155500.0,-0.013298955903910725,1.1754357786192413,2.0886123625617476,40.66736158637404,44.97212070163323,0.39144678758226803,0.6426048422320747,1.6429261895101703,-0.5624587867579436,8.589603236583589,1.0333328247070312,-0.3857923699471755,-0.5461654663085938,-1.8718378406829785,0.779506908065791,-1.2090016534957897,0.1166707208786022,-0.7631320079827333,17.89471908948323,-20.32076325549525,0.6628361871871924,2,0.5866641998291016,0.4349994659423828,1.6491641998291016,-0.06833457946777344,-1.2033348083496094,4,-0.007480128297222222,1.2721787709497208,47.87333297729492,1.0138358155171798,48.22333145141602,1.8280316062629114,47.95666885375977,-0.007480128297222222
12720,2023-02-06,46.893333435058594,47.36666870117188,46.67666625976562,47.27333450317383,17454000.0,-0.007268383126962541,1.435290712155574,0.6909119913440931,40.35178913965003,44.06283883709752,0.7066741941367027,0.8704233561379198,1.9088996625180528,-0.1922889790615443,8.54309175553835,0.6900024414062642,-0.274900306075196,-0.7878330230712862,-2.0547245894876696,0.4790585433450971,-1.4212788062794743,-0.1543872398630981,-0.3722685530037424,11.64876904271673,-27.03809230052213,0.6334457832081904,2,0.7133331298828125,0.7783336639404297,1.6800003051757812,0.5549983978271484,-0.3466682434082031,0,-0.010164888309471376,1.1754357786192413,47.23666763305664,1.2721787709497208,47.87333297729492,1.0138358155171798,48.22333145141602,-0.010164888309471376
12721,2023-02-07,46.99333190917969,47.099998474121094,46.22999954223633,46.59000015258789,16341300.0,0.0021324667451840806,1.8216263029290773,-1.061396376047784,50.4358521045817,44.49949883360657,0.5588420385992237,0.7022030947491658,1.7232628059808661,-0.26300116540760143,8.350069572515267,0.8699989318847656,-0.21326710608536104,-0.6216678619384766,-1.8870377209312323,0.6437019970542792,-1.2543527914348545,0.011017067557901328,1.8566665649414062,33.09243416755005,-9.319853210275227,0.6326849294963763,2,0.3900012969970703,0.6783351898193359,1.5400018692016602,0.5450000762939453,-0.8999977111816406,1,-0.020428410701500588,1.435290712155574,46.893333435058594,1.1754357786192413,47.23666763305664,1.2721787709497208,47.87333297729492,-0.020428410701500588
12722,2023-02-08,46.7400016784668,47.03333282470703,46.66333389282226,46.77666854858398,11691300.0,-0.005390769720318711,-2.8946755541276343,-0.09090995072398954,54.69277869990021,45.31595611661962,0.7838169408350382,0.8787751756863287,1.8792603576321483,0.02615696869158768,8.568628585275327,0.36999893188477273,-0.25981881094323,-0.7976648330688505,-2.079143460094535,0.4838137939568341,-1.4384041465816964,-0.15692551955600464,2.057596817016602,24.79750270336441,-21.966800158829823,0.6407393135128425,2,0.6433315277099609,0.9316654205322266,1.7766656875610352,1.194997787475586,-0.2733345031738281,2,-0.02175160869793369,1.8216263029290773,46.99333190917969,1.435290712155574,46.893333435058594,1.1754357786192413,47.23666763305664,-0.02175160869793369
12723,2023-02-09,47.17333221435547,47.313331604003906,46.856666564941406,46.95666885375977,13064400.0,0.009271085158910175,-1.1919854980911313,-5.908967956721717,53.402755646755224,46.796283566805414,0.35138148792981383,0.34195067393696377,1.3468975606899747,-0.3669718549125065,8.522052719028048,0.5733299255371094,-0.2791751541487457,-0.2875009536743178,-1.4519478795204037,0.8769459721717681,-0.8697244165973643,0.29472250924872867,1.5729143020629905,53.70010857763301,4.735217436841204,0.5822234629230443,2,0.21000099182128906,0.4983348846435547,1.3433351516723633,0.7616672515869141,-0.2066650390625,3,-0.032150928101957854,-2.8946755541276343,46.7400016784668,1.8216263029290773,46.99333190917969,1.435290712155574,46.893333435058594,-0.032150928101957854
12724,2023-02-10,47.90666580200195,47.97999954223633,47.38999938964844,47.6966667175293,15002700.0,0.015545511695341352,2.3084130141821215,0.9692413331690372,53.72414816405002,48.13271043032136,-0.4023121806725314,-0.4426959467252658,0.5268139943150345,-1.061498829083341,8.855240613707076,0.8066673278808594,-0.2466051961252873,0.4639993667602553,-0.657851874519956,1.5858506080404666,-0.09692625387985032,1.024924987400361,0.7892557749328617,95.80950055803571,46.16085486914556,0.5609256206401064,2,-0.5233325958251953,-0.2349987030029297,0.6100015640258789,0.14166641235351562,-1.0999984741210938,4,-0.04418309750928562,-1.1919854980911313,47.17333221435547,-2.8946755541276343,46.7400016784668,1.8216263029290773,46.99333190917969,-0.04418309750928562
12725,2023-02-13,48.63666534423828,48.70666885375977,48.16999816894531,48.23666763305664,16015800.0,0.015237953424966255,-1.012502592786002,1.9047593097184379,58.85960308394398,49.414567043399316,-1.0458076252414799,-1.2189131192126865,-0.2773311464980992,-1.743901380936407,9.65781431465407,0.8000030517578196,-0.19653717260280246,1.1836656570434556,0.020477371794513033,2.346853942292398,0.6020715144189808,1.7652597996679305,-2.406665802001953,97.17348177264607,46.55933369884443,0.5815941426244718,2,-1.1683311462402344,-0.9649982452392578,-0.2774972915649414,-0.529998779296875,-2.1299972534179688,0,-0.05352613097763814,2.3084130141821215,47.90666580200195,-1.1919854980911313,47.17333221435547,-2.8946755541276343,46.7400016784668,-0.05352613097763814
12726,2023-02-14,48.496665954589844,49.04333114624024,48.1866683959961,48.57666778564453,13831200.0,-0.0028784742674596853,-1.447618528610404,-0.20000572207864042,59.81308677767562,50.955028245427584,-0.9176555712435785,-1.1073341297953476,-0.22484152440965488,-1.5631291698195682,10.602757234322176,0.8566627502441406,-0.12246294092281573,1.0256662368774414,-0.19193656008592086,2.2432690338408037,0.4168648383957603,1.6344676353591225,-2.2171330261230437,77.0308477934033,25.222036453947716,0.608801398481681,2,-0.8600006103515625,-0.8249988555908203,0.06833553314208984,0.1316661834716797,-1.6133346557617116,1,-0.04020896539084462,-1.012502592786002,48.63666534423828,2.3084130141821215,47.90666580200195,-1.1919854980911313,47.17333221435547,-0.04020896539084462
12727,2023-02-15,48.856666564941406,48.86666870117188,48.1866683959961,48.31999969482422,14674200.0,0.007423203291720082,1.4430952250424243,-6.708182338355903,62.82355681425743,52.75232577968759,-1.3168508011034916,-1.3880727607513066,-0.6683610541539053,-1.872504765185468,10.60797680608714,0.6800003051757812,-0.018675997752303886,1.2901668548583984,-0.047929692570455984,2.628263402287253,0.6211185811439677,1.9592151285728292,-2.466581707763666,91.46350186053866,37.580173378303186,0.6690482737144277,2,-1.220001220703125,-1.3066673278808594,-0.26583194732666016,-0.038333892822265625,-1.5900001525878835,2,-0.05655998579580279,-1.447618528610404,48.496665954589844,-1.012502592786002,48.63666534423828,2.3084130141821215,47.90666580200195,-0.05655998579580279
12728,2023-02-16,48.09000015258789,48.66333389282226,48.06000137329102,48.49333190917969,16312200.0,-0.015692155569689614,-1.6043356194271503,-0.7515495720906429,52.66337860699889,54.085216559757015,-0.5768834979015054,-0.5044542584909024,0.02102694534077898,-1.041433965654619,10.038196398460151,0.7966651916503835,-0.009532633340811003,0.43283386230469034,-0.7768521318772699,1.6425198564866506,-0.17200913478629332,1.037676859395674,-1.5937854438476506,42.33879620037314,-11.681790733785604,0.6048429970909814,2,-0.4533348083496094,-0.5400009155273438,0.470001220703125,0.72833251953125,-0.03333282470703125,3,-0.033756144149389544,1.4430952250424243,48.856666564941406,-1.447618528610404,48.496665954589844,-1.012502592786002,48.63666534423828,-0.033756144149389544
12729,2023-02-17,48.813331604003906,48.89666748046875,48.18999862670898,48.36999893188477,24770700.0,0.015041202934516829,1.3169302540820325,-1.0991762113287318,61.15446873846953,56.39662540407029,-1.1767983256520367,-1.1308742836452481,-0.7538581620643328,-1.7021540456691184,9.333005652479901,0.8066673278808594,0.006154119750853226,1.0578321456909165,-0.19346519214332147,2.3091294835251546,0.432183476773794,1.6834808146080391,-2.215232237763665,76.61013135537259,18.57022270472244,0.6256486689171206,2,-1.176666259765625,-1.2633323669433594,-0.2733306884765625,0.005001068115234375,-0.9433326721191335,4,-0.037831149155970856,-1.6043356194271503,48.09000015258789,1.4430952250424243,48.856666564941406,-1.447618528610404,48.496665954589844,-0.037831149155970856
12730,2023-02-21,49.11000061035156,49.4466667175293,47.38333129882813,47.62666702270508,54393900.0,0.006077622579715891,-1.094751415984904,3.3458702255264394,59.40218172138171,57.3928842503814,-1.2582886351889258,-1.3749092668872862,-1.0913146239594766,-1.9319348810155361,9.171826866608795,2.0633354187011648,0.05122794508025663,1.276334381103517,-0.10825369138825636,2.6609224535952904,0.5840403448576268,1.9686284173494073,-2.414091972911322,83.683403865104,27.88927943299383,0.6922940362458875,2,-1.0550003051757812,-1.3583335876464844,-0.6608333587646484,-0.2916679382324219,-1.0333328247070312,1,-0.04690151199031345,1.3169302540820325,48.813331604003906,-1.6043356194271503,48.09000015258789,1.4430952250424243,48.856666564941406,-0.04690151199031345
12731,2023-02-22,48.08000183105469,49.18999862670898,47.58666610717773,48.92333221435547,29844000.0,-0.02097330007118281,1.3293024905510045,-0.5685372395826637,48.96087596941668,56.756006169216555,-0.06474393456107919,-0.32979021459196645,-0.11136673399501262,-0.8518545671100028,9.62079255195318,1.60333251953125,0.17495608197146595,0.22600212097167827,-1.1606147269024234,1.61261896884578,-0.467306302965369,0.9193105449087255,-1.2190477088091072,33.76428892327637,-18.385607657344202,0.6933084239370496,2,0.07166481018066406,-0.3283348083496094,0.4158315658569336,0.7383308410644531,0.4766654968261719,2,-0.03272324626281864,-1.094751415984904,49.11000061035156,1.3169302540820325,48.813331604003906,-1.6043356194271503,48.09000015258789,-0.03272324626281864
12732,2023-02-23,47.36333465576172,48.12333297729492,46.9033317565918,48.12333297729492,22021200.0,-0.014905722712141745,2.2105366186649533,0.9011869328822023,46.48922263590465,55.98783583467761,0.8377387179632407,0.40086646412798643,0.5831783767226568,-0.08418755169099512,10.048170855461075,1.220001220703125,0.32045170478835416,-0.4864984512329116,-1.878758231924408,0.9057613294585849,-1.1826283415786563,0.2096314391128331,2.083332061767578,18.086603071754258,-32.41393736943223,0.696129890345747,2,0.8116645812988281,0.3883323669433594,1.0483322143554688,1.4549980163574219,1.7866668701171804,3,-0.010134492438555465,1.3293024905510045,48.08000183105469,-1.094751415984904,49.11000061035156,1.3169302540820325,48.813331604003906,-0.010134492438555465
12733,2023-02-24,47.4900016784668,47.58000183105469,46.5099983215332,46.9466667175293,20623500.0,0.0026743687627930335,1.958527144047506,-0.7149160011845666,51.87562417247722,55.78244428005841,0.8501136854055957,0.29621242055755204,0.4062835243684546,-0.14502835921248902,10.35018302402038,1.0700035095214844,0.3914846963041896,-0.36416492462158345,-1.7511024276874139,1.022772578444247,-1.0576336761545022,0.3293038269113353,1.9057983398437486,33.37126378551108,-20.37572560349735,0.6934687515329161,2,0.4883308410644531,0.26166534423828125,0.7616653442382812,1.3283309936523438,2.0733299255371094,4,-0.004702784969884299,2.2105366186649533,47.36333465576172,1.3293024905510045,48.08000183105469,-1.094751415984904,49.11000061035156,-0.004702784969884299
12734,2023-02-27,47.14666748046875,47.6966667175293,46.88666534423828,47.56999969482422,16647300.0,-0.0072296101466284846,1.3940941685834123,-0.779136710851494,51.87562417247722,55.00644662322877,1.2005562214022092,0.622639322378177,0.7000600832426969,0.24774153002428534,10.389255504772503,0.8100013732910156,0.4564367285040021,-0.6764991760253878,-2.0989328258739164,0.7459344738231408,-1.387716000949652,0.03471764889887652,2.133700469970705,21.67998129457153,-35.84751870174753,0.7112168249242653,2,0.8316650390625,0.6049995422363281,0.8233318328857422,1.6716651916503906,1.9300003051757812,0,0.01930146701862001,1.958527144047506,47.4900016784668,2.2105366186649533,47.36333465576172,1.3293024905510045,48.08000183105469,0.01930146701862001
12735,2023-02-28,47.37666702270508,47.54999923706055,46.98333358764648,47.0,18054000.0,0.004878383871598224,-1.7642237088174753,-0.8897669724439959,52.78451892931978,54.22549464007812,0.8638757610021202,0.413305287097117,0.43096548164167103,0.059862490947878655,10.610180933124724,0.5666656494140696,0.5113680985529285,-0.44616641998290874,-1.8690369529507223,0.9767041129849048,-1.157601686466812,0.26526884650099447,1.7928861425781264,32.33838068966311,-27.111773549937,0.7114352664839051,2,0.6016654968261719,0.4616661071777344,0.48999977111816406,1.4249992370605469,2.5133323669433594,1,0.01041297204261471,1.3940941685834123,47.14666748046875,1.958527144047506,47.4900016784668,2.2105366186649533,47.36333465576172,0.01041297204261471
12736,2023-03-01,46.71666717529297,47.09333419799805,46.45666885375977,47.02000045776367,14180100.0,-0.013930904997935145,1.8296189547746897,-0.805308838273868,49.83995533296459,52.782872253267804,1.3911210343511584,1.0283691807022137,1.057472116683556,0.7656513489811232,10.58104327413336,0.9199981689453054,0.49603616236313286,-1.044166183471681,-2.548229054167628,0.4598966872242656,-1.7961976188196545,-0.29213474812370777,2.346503796240235,15.59992309558542,-46.24107996228875,0.7520314353479742,3,1.2350006103515625,1.1216659545898438,0.8908329010009766,2.0849990844726562,3.549999237060554,2,0.029111678820076925,-1.7642237088174753,47.37666702270508,1.3940941685834123,47.14666748046875,1.958527144047506,47.4900016784668,0.029111678820076925
12737,2023-03-02,46.83333206176758,46.91333389282226,46.5,46.61333465576172,14785500.0,0.0024972861620640163,1.1754354263916515,-0.7252662952576179,47.56213973940067,52.21606793464578,1.069759904771601,0.8455831753409058,0.9360261964289975,0.7025184965692546,10.031881532899604,0.4133338928222585,0.38500069659462355,-0.8580013275146499,-2.4000589802250545,0.6840563251957548,-1.6290301538698486,-0.0869725011594511,2.0734487826992165,30.376117492877796,-31.152333329572066,0.7710288263552015,3,1.1183357238769531,1.0050010681152344,0.7291679382324219,1.9683341979980469,3.3366661071777344,3,0.036797195293309715,1.8296189547746897,46.71666717529297,-1.7642237088174753,47.37666702270508,1.3940941685834123,47.14666748046875,0.036797195293309715
12738,2023-03-03,46.88999938964844,47.063331604003906,46.59000015258789,47.01333236694336,16888800.0,0.0012099785641159766,3.23882483559655,-0.5606110523486675,41.92694560208114,50.079676475047066,0.9219214448334725,0.7499184359879223,0.8746004490231556,0.7168620375706922,9.380490660701389,0.4733314514160156,0.2696600700027716,-0.7521673202514663,-2.3320333140387035,0.827698673535771,-1.5421003171450849,0.03776567664215236,1.869774735375934,34.94607116268444,-21.327095737169238,0.7899329968936202,3,1.0616683959960938,0.948333740234375,0.6725006103515625,1.9116668701171875,3.1333351135253906,4,0.04819795618784739,1.1754354263916515,46.83333206176758,1.8296189547746897,46.71666717529297,-1.7642237088174753,47.37666702270508,0.04819795618784739
12739,2023-03-06,46.88333129882813,46.99333190917969,46.67333221435547,46.83333206176758,16720800.0,-0.0001422070997462166,1.3703640910439536,-0.4054003897189033,34.27032968838128,47.28724847138035,0.6995986425424192,0.7681411991358189,0.8629020201007407,0.7911781166369565,9.527484137348258,0.31999969482421875,0.08869403831729983,-0.7411685943603459,-2.347802735634829,0.8654655469141375,-1.5444856649975875,0.06214847627689579,1.7382565099203617,39.02410941697803,-11.576618639659891,0.803317070637241,3,0.9400024414062429,0.9550018310546804,0.6791687011718679,1.918334960937493,2.89666748046875,0,0.057163179981682744,3.23882483559655,46.88999938964844,1.1754354263916515,46.83333206176758,1.8296189547746897,46.71666717529297,0.057163179981682744
12740,2023-03-07,46.41666793823242,47.22666549682617,46.26333236694336,47.06000137329102,17387400.0,-0.009953715908565863,-1.0280599747829648,-12.866865033949637,32.37289132828457,45.444139066810116,0.8314735178749117,1.2619645625703129,1.2932545523228,1.3056326622247099,10.161061715030096,0.9633331298828125,0.0112408575395051,-1.1839986801147475,-2.849369898140907,0.48137253791141177,-2.0166842891278307,-0.3513130711016643,2.0750247332167504,15.917190692664693,-30.045669300269143,0.8326856090130814,3,0.7766647338867188,1.4216651916503906,1.1458320617675781,2.384998321533203,3.4133338928222656,1,0.057306996938078836,1.3703640910439536,46.88333129882813,3.23882483559655,46.88999938964844,1.1754354263916515,46.83333206176758,0.057306996938078836
12741,2023-03-08,46.03333282470703,46.30666732788086,45.7599983215332,46.1866683959961,19090800.0,-0.008258565953840113,1.779672194743478,0.23834540991189485,26.1676904311403,43.18619104405852,0.9990146825888218,1.6545194238420038,1.653343921837056,1.7429986456679671,11.133361422584429,0.6566696166992188,-0.2131689932770442,-1.519333839416504,-3.3091024810547154,0.27043480222170757,-2.414218160235606,-0.6244495185974017,2.2800910223816757,18.636436935273277,-20.679826331201344,0.8948843208191044,3,0.6949996948242188,1.5699996948242188,1.5291671752929688,2.7683334350585938,3.4599990844726562,2,0.08377986837554063,-1.0280599747829648,46.41666793823242,1.3703640910439536,46.88333129882813,3.23882483559655,46.88999938964844,0.08377986837554063
12742,2023-03-09,45.72333145141602,46.32666778564453,45.63999938964844,46.27666854858398,15415800.0,-0.006734280450026997,1.1020389097788261,3.6086675291071137,28.353641942313445,40.57263746292922,1.1755372931004402,1.9862870979575504,1.9329017709639231,2.099868889194788,12.201295415711016,0.6866683959960938,-0.47432077778800164,-1.7785017013549762,-3.7170254494586956,0.1600220467487432,-2.747763575406836,-0.8092398273031165,2.3347498431171303,5.252022551601058,-32.290545642110935,0.9692618740518611,3,0.9450016021728445,1.8200016021728445,1.8391685485839773,3.0783348083496023,4.116668701171868,3,0.09936579021511327,1.779672194743478,46.03333282470703,-1.0280599747829648,46.41666793823242,1.3703640910439536,46.88333129882813,0.09936579021511327
12743,2023-03-10,45.65666580200195,46.09333419799805,45.36333465576172,45.67333221435547,20065200.0,-0.0014580225739873054,-1.419906549737922,0.030119817447296263,17.186435543134223,36.71828317078,1.067002302139457,2.037990854438277,1.9672916252522796,2.2233380142371715,13.472941240151906,0.7299995422363281,-0.6010476848487514,-1.76933403015137,-3.8735462900472157,0.3348782297444757,-2.821440160099293,-0.7172279002034472,2.1112456639450343,15.742300818284367,-16.162076821907636,1.0521061299479222,3,0.8000011444091797,1.7483348846435547,1.9058341979980469,3.145000457763672,4.2933349609375,4,0.09885374430354177,1.1020389097788261,45.72333145141602,1.779672194743478,46.03333282470703,-1.0280599747829648,46.41666793823242,0.09885374430354177
12744,2023-03-13,45.790000915527344,46.16666793823242,45.52666854858398,45.56000137329102,28142100.0,0.0029203865675084817,-3.314624079003043,-13.800183108262335,14.275475824565547,32.43950060358508,0.8057156863581767,1.8318708406559665,1.8296444839346222,2.1431553203938307,14.072323030150487,0.6399993896484446,-0.6603545107184701,-1.530165672302246,-3.742716381009501,0.6823850364050088,-2.6364410266558735,-0.42389031794861864,1.6412697969937042,22.898040989966447,-2.355156882947661,1.1062753543536292,3,0.5049991607666016,1.614999771118164,1.9416656494140625,3.0116653442382812,4.2133331298828125,0,0.09245104832943918,-1.419906549737922,45.65666580200195,1.1020389097788261,45.72333145141602,1.779672194743478,46.03333282470703,0.09245104832943918
12745,2023-03-14,46.03333282470703,46.09000015258789,45.66666793823242,45.89666748046875,25542600.0,0.00531408395532873,2.38665771484375,0.5941983314812849,23.488747633109185,29.511588636934484,0.39313509925322876,1.458269989108821,1.5754977593723396,1.9401874251531126,14.03773213858781,0.42333221435546875,-0.7807595310221345,-1.1566671371459947,-3.3493325750034018,1.0359983007114124,-2.2529998560746947,-0.06033441821729468,1.108426839867711,69.54999762406348,43.49906736287407,1.0963327189287029,3,0.26166725158691406,1.3716678619384766,1.7141666412353516,2.7683334350585938,4.290000915527351,1,0.08139028231688106,-3.314624079003043,45.790000915527344,-1.419906549737922,45.65666580200195,1.1020389097788261,45.72333145141602,0.08139028231688106
12746,2023-03-15,46.54666519165039,46.60333251953125,45.56999969482422,45.63000106811523,33133500.0,0.011151318738925609,1.0064738822553405,6.707363367386866,38.833140511990216,28.541699833888877,-0.1641054845691201,0.8341239787524586,1.0609610820323638,1.472636369451429,13.410476833817093,1.0333328247070312,-0.8728923797905992,-0.5458347320556669,-2.6660800824303905,1.5744106183190567,-1.6059574072430252,0.5142879431316913,0.3461149716905254,95.43004633019339,65.54731857623035,1.060122675187361,3,-0.2516651153564453,0.8583354949951172,1.0925016403198242,2.2550010681152344,4.030002593994141,2,0.07053860090482411,2.38665771484375,46.03333282470703,-3.314624079003043,45.790000915527344,-1.419906549737922,45.65666580200195,0.07053860090482411
12747,2023-03-16,46.09333419799805,46.54999923706055,45.959999084472656,46.47666549682617,28905600.0,-0.009739279748308682,1.2264207980652964,-0.4181807588910404,32.46859336184623,27.490771807196108,0.19357436748837387,1.1276326969003492,1.4883448801241528,1.967820961541527,12.749323872954262,0.5900001525878906,-1.011452007439864,-0.8609991073608398,-2.8534897235100942,1.1314915087884145,-1.857244415435467,0.13524620071378735,0.5853235942817818,58.87103224655292,28.213875211573374,0.9962453080746271,3,0.20166587829589844,1.311666488647461,1.4341659545898438,2.708332061767578,4.826663970947266,3,0.07376332761211524,1.0064738822553405,46.54666519165039,2.38665771484375,46.03333282470703,-3.314624079003043,45.790000915527344,0.07376332761211524
12748,2023-03-17,46.46666717529297,46.496665954589844,45.86333465576172,46.063331604003906,43081200.0,0.008099500367910739,1.7338053680223942,-1.0521853355624553,41.528225308201925,28.297204653842847,-0.27504748989507277,0.6603020821131196,1.0911486629444695,1.6245137692291394,12.268443662437733,0.633331298828125,-1.0751281720429517,-0.4064994812011733,-2.335442913408393,1.5224439510060463,-1.3709711973047831,0.5579722349024365,-1.10333251953125,87.30659259285513,53.22066195050475,0.9644717161036084,3,-0.17166709899902344,0.9383335113525391,1.0608329772949219,2.3349990844726562,4.056667327880859,4,0.07259683515861393,1.2264207980652964,46.09333419799805,1.0064738822553405,46.54666519165039,2.38665771484375,46.03333282470703,0.07259683515861393
12749,2023-03-20,46.96666717529297,47.30666732788086,46.60333251953125,46.70000076293945,33928500.0,0.010760401603880476,-2.057958154693292,0.6611527257594674,45.214004732604295,29.723995032100596,-0.8515306887039884,0.015664221388050237,0.5778688806037664,1.1438603942754568,11.114804466716937,0.8400001525878906,-1.1201669757389183,0.18583374023437216,-1.515429071231793,1.8870965517005374,-0.6647976654987104,1.0364651459674548,-1.5806658935546878,80.42226698326441,44.21030825201639,0.8506314057330843,3,-0.6316661834716797,0.43833351135253906,0.5608329772949219,1.8349990844726562,3.3366661071777344,0,0.06352023183829147,1.7338053680223942,46.46666717529297,1.2264207980652964,46.09333419799805,1.0064738822553405,46.54666519165039,0.06352023183829147
12750,2023-03-21,46.80666732788086,47.13000106811523,46.5099983215332,47.13000106811523,19013400.0,-0.0034066681124070852,2.835063709296963,-1.2125026822115461,51.18943068855196,32.504188394035225,-0.7044746829551514,-0.006053960362088162,0.6847376244684398,1.318960154884948,10.989310150952619,0.6200027465820241,-1.1351401876645326,0.14100055694579794,-1.1614895625454338,1.4434906764370297,-0.5102445027998144,0.7922456166914102,-1.3438394042968724,71.20922907280942,31.051989528226834,0.6512450597456158,3,-0.4716663360595703,0.5983333587646484,0.7208328247070312,1.9949989318847656,3.653331756591797,1,0.06829511477791472,-2.057958154693292,46.96666717529297,1.7338053680223942,46.46666717529297,1.2264207980652964,46.09333419799805,0.06829511477791472
12751,2023-03-22,46.50666809082031,47.07333374023438,46.48666763305664,46.88000106811523,18548400.0,-0.006409327008031762,-1.8387031277399215,1.1546366210476673,45.88238348895067,34.45182634366158,-0.3690851443792056,0.17922019803446432,0.9466894439242921,1.6267731734289725,10.868980708008785,0.5866661071777415,-1.114633727531512,-0.08033199310303019,-1.200430710003019,1.0397667237969586,-0.6403813515530246,0.4797173653469642,-0.9700865910644509,44.5727757353427,3.0469981503816754,0.5600493584499942,3,-0.17166709899902344,0.8983325958251953,1.0633325576782227,2.1399993896484375,3.8166656494140696,2,0.08206706276959497,2.835063709296963,46.80666732788086,-2.057958154693292,46.96666717529297,1.7338053680223942,46.46666717529297,0.08206706276959497
12752,2023-03-23,46.88333129882813,47.20333480834961,46.496665954589844,46.73333358764648,22044300.0,0.008099122630592648,-1.2673879916525401,-0.4017799666895325,49.92222275616219,38.08913603399802,-0.6301669595771031,-0.24796053784324812,0.5365383206475869,1.2623755080135481,11.431315412396824,0.7066688537597656,-1.0297540725848364,0.3203313827514691,-0.7491541851211139,1.389816950624052,-0.21441140118482593,0.8550741666877641,-1.27594636594727,70.66954575128035,27.141961538537217,0.5347427839362918,3,-0.46666336059571023,0.5216693878173757,0.7708349227905202,1.7466697692871023,3.64666748046875,3,0.07877717697310294,-1.8387031277399215,46.50666809082031,2.835063709296963,46.80666732788086,-2.057958154693292,46.96666717529297,0.07877717697310294
12753,2023-03-24,47.26666641235352,47.4900016784668,46.86666870117188,47.003334045410156,22752300.0,0.008176362534523474,-1.3229956711187913,1.7555759009179654,54.11010394588629,42.515205825255876,-0.8505509540748051,-0.6839518222944392,0.10983188057006998,0.8841856788944327,11.75160257448013,0.6233329772949148,-0.8538645533106788,0.7148332595825266,-0.3179317967915978,1.747598315956651,0.19845073139546088,1.2312157877695924,-1.591310183672661,77.74068694918289,32.25366751694396,0.5163825281870627,3,-0.7366657257080149,0.13833427429198508,0.32666587829589133,1.3633346557617116,3.126667022705071,4,0.07729192756519354,-1.2673879916525401,46.88333129882813,-1.8387031277399215,46.50666809082031,2.835063709296963,46.80666732788086,0.07729192756519354
12754,2023-03-27,48.05666732788086,48.32666778564453,47.59333419799805,47.5966682434082,26775600.0,0.016713700700518697,-2.14285480733075,1.7468383769610283,66.44385354002068,47.28799537046827,-1.436249396770414,-1.4780633690651257,-0.7010700636372178,0.10493415135205453,12.607042408547814,1.0600013732910085,-0.6503855263303393,1.459334182739255,0.2509720529839683,2.6676963124945416,0.8551531178616116,2.0635152476168983,-2.2724323722128403,85.32606329494449,34.60746101296503,0.6041810648776432,3,-1.1083335876464844,-0.6516666412353516,-0.4633350372314453,0.5116672515869141,2.1500015258789134,0,0.05132830286510304,-1.3229956711187913,47.26666641235352,-1.2673879916525401,46.88333129882813,-1.8387031277399215,46.50666809082031,0.05132830286510304
12755,2023-03-28,47.86999893188477,48.13666534423828,47.68333435058594,47.88333129882813,21282900.0,-0.0038843391848728537,-1.3448466372667127,-0.02898346408372448,69.17189163704776,50.65896771769688,-1.074663997888905,-1.32022963051147,-0.5430607957824591,0.30478191943898736,13.508711274211043,0.45333099365234375,-0.3793777972281376,1.2479991912841868,-0.04455507449100082,2.5405534570593744,0.6017220583965894,1.8942763241717842,-1.8823693498186316,75.18104261472635,19.56138315848837,0.6462771328875949,3,-0.7749977111816477,-0.4649982452392649,-0.27666664123535867,0.658334732055657,2.2866668701171804,1,0.0508321371397642,-2.14285480733075,48.05666732788086,-1.3229956711187913,47.26666641235352,-1.2673879916525401,46.88333129882813,0.0508321371397642
12756,2023-03-29,48.07666778564453,48.31999969482422,47.81666564941406,48.12333297729492,24216900.0,0.004317293887009077,1.2878891653589728,3.500143061516452,75.10672881967079,55.396538324121835,-1.163871855086164,-1.4965135714877533,-0.767121647358934,0.11763101898156947,13.952794823387189,0.5033340454101562,-0.08264783855405966,1.3866680145263643,-0.06068351462486277,2.8340195436775915,0.6629922499507472,2.1103437791019815,-1.9019151472921223,86.33881148326955,23.34219456856703,0.7236757645756149,3,-0.9816665649414062,-0.8000011444091797,-0.17333412170410156,0.26999855041503906,2.5133323669433594,2,0.0495735542541027,-1.3448466372667127,47.86999893188477,-2.14285480733075,48.05666732788086,-1.3229956711187913,47.26666641235352,0.0495735542541027
12757,2023-03-30,48.55666732788086,48.86666870117188,48.34000015258789,48.5,21879000.0,0.009984043494371653,-1.7964675261543201,-1.2143382653478296,78.43139601506141,59.496890624883996,-1.4055048762187141,-1.940263720173995,-1.2209310542774432,-0.3397015403171082,14.632149628948635,0.7900009155273509,0.14883517930822876,1.7805007934570298,0.10933133010419027,3.4516702568098694,0.94491606178061,2.6160855251334496,-2.209761477745083,84.49993133544886,14.884599795318096,0.8355847316764181,3,-0.8799991607666016,-1.4416656494140625,-0.6050004959106445,-0.32666778564453125,2.3499984741210938,3,0.03638360104955374,1.2878891653589728,48.07666778564453,-1.3448466372667127,47.86999893188477,-2.14285480733075,48.05666732788086,0.03638360104955374
12758,2023-03-31,49.1500015258789,49.47999954223633,48.82333374023438,48.86000061035156,20868000.0,0.01221941765466572,-2.614660983138502,5.117603500504755,80.21584609473632,63.38598410956533,-1.763645882739155,-2.482902697803226,-1.7590411897755232,-0.9080190626071882,15.759979586250916,0.9233322143554688,0.2967450571672998,2.2608348846435504,0.2802666941144736,4.241403075172627,1.2705507893790084,3.2511189799080924,-2.5511193906395135,82.50892680224315,6.695663250725815,0.9902840952645398,3,-1.1666679382324148,-1.7283344268798757,-1.1866683959960866,-1.0883350372314382,1.8433303833007884,4,0.02807725759054902,-1.7964675261543201,48.55666732788086,1.2878891653589728,48.07666778564453,-1.3448466372667127,47.86999893188477,0.02807725759054902
12759,2023-04-03,49.563331604003906,49.6500015258789,49.16666793823242,49.24333190917969,19766700.0,0.008409563892024963,-1.0422791747259532,1.1034437399700356,80.80280463675807,66.67635899269935,-1.977901004193427,-2.830268660239753,-2.12958127843018,-1.3015521005145274,17.00085176378393,0.5,0.5433339896364799,2.5401649475097656,0.2266079543685251,4.853721940651006,1.383386450939149,3.6969434440803823,-2.618715379924886,95.59305595965509,18.203176055555105,1.1567784965706192,4,-1.4949970245361328,-2.0566635131835938,-1.6983318328857422,-1.5016651153564453,1.2866668701171875,0,0.016746288116508135,-2.614660983138502,49.1500015258789,-1.7964675261543201,48.55666732788086,1.2878891653589728,48.07666778564453,0.016746288116508135
12760,2023-04-04,49.07666778564453,49.5966682434082,49.00666809082031,49.5099983215332,18113700.0,-0.009819029564995141,-1.0581523004757312,-1.3541592160789644,72.18005836426235,69.59832286773398,-1.2688032970712015,-2.249436363262653,-1.627466756187978,-0.7995298161413871,17.714909416891068,0.5900001525878906,0.7267190946203712,1.9205011367797837,-0.5469646223893676,4.387966895948935,0.6867682571952045,3.154234016364363,-1.7532976193135283,68.72729391300032,-6.117049176258121,1.2337328795845774,4,-1.0033340454101562,-1.5699996948242188,-1.2116680145263672,-1.0150012969970703,1.9633331298828125,1,0.0230252199079779,-1.0422791747259532,49.563331604003906,-2.614660983138502,49.1500015258789,-1.7964675261543201,48.55666732788086,0.0230252199079779
12761,2023-04-05,49.88999938964844,49.959999084472656,49.04666519165039,49.05666732788086,26540700.0,0.016572673751126477,-1.140618783443676,-1.9230864034508561,81.30842767849566,73.08567897021548,-1.7340976870658196,-2.908122710915947,-2.4196615934505985,-1.574947238723027,18.040859107662893,0.9133338928222656,0.893130671955042,2.540999412536621,-0.1496953266845722,5.231694151757814,1.195652042926021,3.8863467821472213,-2.240900832980728,95.67902833474226,18.03697494277897,1.3453473696105978,4,-1.4766654968261719,-2.22833251953125,-1.9816665649414062,-1.8283329010009766,1.1333351135253906,2,0.0053450875048286495,-1.0581523004757312,49.07666778564453,-1.0422791747259532,49.563331604003906,-2.614660983138502,49.1500015258789,0.0053450875048286495
12762,2023-04-06,50.26666641235352,50.3466682434082,49.50666809082031,49.599998474121094,17891700.0,0.007549950437226061,1.0322463049186228,0.8000027465862307,81.31869997528838,76.10885630681572,-1.7660913759187764,-3.0851390559825944,-2.763071926956684,-1.9265065507401502,18.37536434254684,0.8400001525878906,1.0683472915884664,2.69049968719483,-0.18323311351759486,5.564232487907255,1.253633286838614,4.127366087551046,-2.247823771237023,94.74824269469384,17.571549297682893,1.436866400356213,4,-1.2966651916503977,-2.411664962768562,-2.371665954589851,-2.4833335876464915,0.3600006103515554,3,0.006432368870096905,-1.140618783443676,49.88999938964844,-1.0581523004757312,49.07666778564453,-1.0422791747259532,49.563331604003906,0.006432368870096905
12763,2023-04-10,50.16999816894531,50.37333297729492,49.92333221435547,50.11999893188477,14519100.0,-0.001923108300343812,-1.030081657588821,0.07499871254211703,78.28133756520239,77.42413230961368,-1.356975813438055,-2.775297356554077,-2.632187577843837,-1.8062087500623605,18.45451784884224,0.4500007629394531,1.3128704107952487,2.3681648254394503,-0.5788081195913648,5.315137770470265,0.8946783529240392,3.8416512979548614,-1.7321469194163086,85.12182391148401,8.010509481989317,1.473486472515408,4,-1.1416645050048828,-2.301664352416992,-2.2749977111816406,-2.4183311462402344,-0.2433319091796946,0,0.014683429538425496,1.0322463049186228,50.26666641235352,-1.140618783443676,49.88999938964844,-1.0581523004757312,49.07666778564453,0.014683429538425496
12764,2023-04-11,50.02333450317383,50.33333206176758,49.87333297729492,50.33333206176758,18370500.0,-0.0029233340865909563,1.9677594014569797,-6.200045777066571,78.4661119483199,78.45682345531058,-1.008005343363152,-2.4192582786632997,-2.4640197429645667,-1.6142276797741317,18.626382506937357,0.45999908447265625,1.5309233516901557,2.0098344802856474,-0.93683633803969,4.956505298610985,0.5364990711229751,3.4831698894483196,-1.198386908091642,74.39032219347239,-3.324324751131499,1.4733354091626696,4,-0.9283351898193359,-2.155000686645508,-2.1283340454101562,-2.27166748046875,-0.18000030517578125,1,0.019390898580427862,-1.030081657588821,50.16999816894531,1.0322463049186228,50.26666641235352,-1.140618783443676,49.88999938964844,0.019390898580427862
12765,2023-04-12,49.77999877929688,50.32333374023438,49.72333145141602,49.93000030517578,11209800.0,-0.0048644442897245455,-3.556930119365178,0.4838797007284669,79.26101681968667,78.91841101086791,-0.5199189022508364,-1.9824827672671077,-2.189206135823831,-1.3746970267546388,18.6945675544772,0.6000022888183594,1.7123453880510766,1.5791654586792063,-1.3133369277942748,4.4716678451526874,0.13291426544246576,3.025416651915947,-0.6453741077721489,55.27635445600407,-25.53043714564997,1.4462511932367423,4,-0.42333221435547586,-1.9116649627685618,-1.9491653442382884,-2.028331756591804,0.7100028991699148,2,0.021494570531592982,1.9677594014569797,50.02333450317383,-1.030081657588821,50.16999816894531,1.0322463049186228,50.26666641235352,0.021494570531592982
12766,2023-04-13,49.83000183105469,50.0,49.4000015258789,49.88333129882813,13272600.0,0.0010044807750899665,3.1860328950870778,0.35552616855710606,77.97470133113534,78.86766715709834,-0.32973104502060124,-1.8697577993358578,-2.22498446958339,-1.433894726781972,19.411965585759493,0.5999984741211009,1.7738143014744594,1.4650016784667983,-1.4048089012702718,4.334812258203868,0.030096388598259693,2.899906968335337,-0.44763549837591654,44.178198962975564,-36.344826464398686,1.4349052898685357,4,-0.23166847229003906,-1.9616680145263672,-2.314168930053711,-2.0783348083496094,0.1399993896484446,3,0.024282541441099648,-3.556930119365178,49.77999877929688,1.9677594014569797,50.02333450317383,-1.030081657588821,50.16999816894531,0.024282541441099648
12767,2023-04-14,49.49333190917969,49.96333312988281,49.38333129882813,49.67666625976562,10464900.0,-0.00675636984755601,-1.876026179397032,3.4377682403427565,71.32819299718723,77.88015014625955,0.1718491373575688,-1.3336871575756462,-1.8863053285296516,-1.1058093064762602,20.15619507719767,0.5800018310546804,1.8409832861585684,0.958331871032712,-1.7427313796092605,3.6593951216746845,-0.3921997542882778,2.308863496353702,0.8800010681152344,11.111153924699678,-66.88194722401042,1.3505316253209874,4,0.1966686248779297,-1.6249980926513672,-2.3274993896484375,-1.8899993896484375,0.036666870117194605,4,0.03091330761084543,3.1860328950870778,49.83000183105469,-3.556930119365178,49.77999877929688,1.9677594014569797,50.02333450317383,0.03091330761084543
12768,2023-04-17,49.84000015258789,49.88999938964844,49.5,49.54666519165039,16166700.0,0.007004342404030028,-1.0172451214459068,-1.600000000000062,68.66710430482621,76.53173899826714,-0.07448242579444297,-1.4911267730354751,-2.2156113885421718,-1.4710022961394955,20.815249983184714,0.39666748046875,1.8814562215595885,1.1363334655761719,-1.4392945497035328,3.7119614808558765,-0.15148054206368045,2.424147473216024,0.5135327911376919,48.0703670538912,-27.79740339709202,1.2878140076398528,4,-0.14999961853027344,-1.9716663360595703,-2.7341670989990234,-2.2966670989990234,-0.40333175659178977,0,0.01578384566028812,-1.876026179397032,49.49333190917969,3.1860328950870778,49.83000183105469,-3.556930119365178,49.77999877929688,0.01578384566028812
12769,2023-04-18,49.95000076293945,50.11333465576172,49.813331604003906,49.92666625976562,13482300.0,0.0022070748397831075,-1.3999877931550118,0.07954900124846367,72.12765750220355,76.52591668026058,-0.13842251698712715,-1.4399929609215647,-2.286088861050601,-1.6039726133686543,22.841931712029943,0.3000030517578125,1.8645444579863053,1.0971673965454087,-1.3992300417662946,3.593564834857112,-0.15103132261044294,2.3453661157012604,0.38412814788817684,60.28382897214391,-15.023463020725771,1.2481987191558515,4,-0.24000167846679688,-2.0,-3.019166946411133,-2.5450000762939453,-0.7400016784667969,1,-0.00046715721356205275,-1.0172451214459068,49.84000015258789,-1.876026179397032,49.49333190917969,3.1860328950870778,49.83000183105469,-0.00046715721356205275
12770,2023-04-19,50.003334045410156,50.47000122070313,49.92333221435547,50.27999877929688,12433500.0,0.0010677333664881328,-1.5038175941294987,-11.856465587703086,71.18766790672231,75.40138781673022,-0.05194756401547096,-1.3086562708829348,-2.2873960060059773,-1.6830727569249007,25.02455107381769,0.5466690063476634,1.7804317297915873,0.9906673431396484,-1.3591556404575655,3.3404903267368624,-0.184244148658955,2.165578834938252,-0.6200027465820241,57.05529656256956,-16.16025437487398,1.1749114917986065,4,-0.07666778564452414,-1.9833335876464844,-3.1533336639404297,-2.5983333587646484,-1.2833328247070241,2,-0.0031997835837667132,-1.3999877931550118,49.95000076293945,-1.0172451214459068,49.84000015258789,-1.876026179397032,49.49333190917969,-0.0031997835837667132
12771,2023-04-20,50.32333374023438,50.46333312988281,49.86666870117188,50.06999969482422,13641600.0,0.0063995671675336485,1.2374937415063034,-0.9156716212117055,70.13676377616557,74.15895046127213,-0.33974205861827045,-1.3998301894117802,-2.5538022155687727,-2.031125498175676,27.24462117466451,0.5966644287109304,1.6623500948099874,1.1198337554931683,-0.9796596905548043,3.219327201541141,0.07008703246918202,2.1695804785171546,-0.9182690429687526,86.50303302628622,14.107023790028023,1.049746723023988,4,-0.39666748046875,-2.3033332824707102,-3.4733333587646555,-2.9183330535888743,-1.5166664123535227,3,0.003311941515892869,-1.5038175941294987,50.003334045410156,-1.3999877931550118,49.95000076293945,-1.0172451214459068,49.84000015258789,0.003311941515892869
12772,2023-04-21,50.57666778564453,50.76666641235352,50.393333435058594,50.6533317565918,25335000.0,0.005034126846958253,1.4615365267803684,-0.3026200873362361,67.62766188101551,72.9752087185847,-0.6084645354453073,-1.4359010820610791,-2.7413271904183887,-2.3147838219761283,29.793330776886418,0.4433326721191406,1.6513110205631918,1.1885009765625014,-0.6897830009354635,3.0667849540604664,0.2493589878135225,2.1276429653114803,-1.1503043579101515,85.00010540612935,13.309806921324608,0.9391419887489824,4,-0.5016689300537038,-2.261667251586914,-3.7266674041748047,-3.1716670989990234,-1.8899993896484304,4,-0.011994988825926423,1.2374937415063034,50.32333374023438,-1.5038175941294987,50.003334045410156,-1.3999877931550118,49.95000076293945,-0.011994988825926423
12773,2023-04-24,50.91999816894531,50.98333358764648,50.56999969482422,50.56999969482422,13579500.0,0.006788315607423767,-1.3619182561307497,-4.565358013633876,67.05782476066227,71.7076212532894,-0.9322560371160193,-1.572102133701776,-3.0274718092592536,-2.689091692864409,32.124201941535254,0.4133338928222585,1.5114463761334278,1.3491647720336886,-0.36370708916146555,3.0620366332288427,0.4927288414361115,2.2056007026312656,-1.4400226218261665,94.58672552810702,24.849238086641776,0.856435930597577,4,-0.7366657257080078,-2.496664047241211,-4.069997787475586,-3.5149974822998047,-1.9633293151855398,0,-0.027297710911862394,1.4615365267803684,50.57666778564453,1.2374937415063034,50.32333374023438,-1.5038175941294987,50.003334045410156,-0.027297710911862394
12774,2023-04-25,50.52333450317383,51.25,50.44333267211914,51.0966682434082,17246700.0,-0.007789938728108514,-1.199989596337911,-1.6381035422343324,68.61062336889898,70.52424420320187,-0.5109393986406303,-1.034190332078424,-2.6006937492347646,-2.323152553385249,33.58549917375569,0.8066673278808594,1.3284607845181142,0.8291677474975572,-0.7765132646914736,2.434848759686588,0.02632724140304532,1.632008253592069,-0.9531574736230439,47.46988682741706,-21.470253118578384,0.8028405060945144,4,-0.20666885375976562,-1.6550006866455078,-3.6733341217041016,-3.1183338165283203,-1.3866691589355469,1,-0.021508202454639358,-1.3619182561307497,50.91999816894531,1.4615365267803684,50.57666778564453,1.2374937415063034,50.32333374023438,-0.021508202454639358
12775,2023-04-26,50.3033332824707,50.47000122070313,50.07333374023438,50.32666778564453,12910200.0,-0.004354447758971758,1.5591336983940254,0.04069968595305264,56.275301767923935,68.1131998072895,-0.2334456871431314,-0.656185734713489,-2.3760473417558785,-2.1325397499577576,34.81674609810487,0.450000762939446,1.1773223077923944,0.48749980926513814,-0.8885314397083377,1.863531058238614,-0.20051581522159978,1.175515433751876,-0.5987704152839797,31.566160735952348,-32.58752802194715,0.6880156244867384,4,0.013332366943359375,-1.4349994659423828,-3.4333324432373047,-2.8983325958251953,-0.6966667175292969,2,-0.02173482603744359,-1.199989596337911,50.52333450317383,-1.3619182561307497,50.91999816894531,1.4615365267803684,50.57666778564453,-0.02173482603744359
12776,2023-04-27,50.459999084472656,50.64666748046875,50.2599983215332,50.2599983215332,12861000.0,0.0031144218837788618,-2.8666768391539033,-8.571031551414093,53.14532114783328,66.09288071291685,-0.325587444574154,-0.6589268774895771,-2.5216384237090637,-2.3230375697755647,35.96264847942373,0.3866691589355469,1.034701724634381,0.5249990463256822,-0.6082480938284576,1.658246186479822,-0.0416245237513877,1.091622616402752,-0.6318012466608707,32.86108877765346,-26.289795569120237,0.5666235700770688,4,-0.08499908447265625,-1.591665267944336,-3.589998245239258,-3.0549983978271484,-0.5266647338867188,3,-0.03448271691120486,1.5591336983940254,50.3033332824707,-1.199989596337911,50.52333450317383,-1.3619182561307497,50.91999816894531,-0.03448271691120486
12777,2023-04-28,50.32333374023438,50.72333145141602,50.06000137329102,50.43000030517578,14088600.0,-0.002708389748669826,-1.0947332915723498,-0.5333307902114887,52.46256166206385,64.29237597483214,-0.06571554842871308,-0.40382544362726236,-2.3868637571979647,-2.2205440697355527,36.40376997718453,0.663330078125,0.8999132800977421,0.3000003814697365,-0.6397789461029362,1.2397797090424092,-0.16988928231659628,0.7698900452560693,-0.38139172944753597,22.128795868582056,-32.34330112659295,0.46988966378633606,4,0.20833206176757102,-1.4500007629394602,-3.4533329010009837,-2.9183330535888743,-0.3966674804687642,4,-0.03013843280301043,-2.8666768391539033,50.459999084472656,1.5591336983940254,50.3033332824707,-1.199989596337911,50.52333450317383,-0.03013843280301043
12778,2023-05-01,50.52999877929688,50.8466682434082,50.31000137329102,50.3466682434082,11409600.0,0.004106743804559665,-3.181858716169194,-1.7187254130607634,57.98314882956629,62.72076390009467,-0.18350924167898341,-0.528921722139053,-2.5683412585458427,-2.452169965343856,36.33608131793302,0.5366668701171804,0.7844748161728745,0.43766555786133665,-0.4321694372100069,1.3075005529326802,0.0027480603256648806,0.8725830553970084,-0.4834121293729865,39.49562591560878,-11.942365813713188,0.4349174975356721,5,0.028335571289055395,-1.4716644287109446,-3.6191644668579173,-3.1249980926513743,-0.5299987792968821,0,-0.036479921389905745,-1.0947332915723498,50.32333374023438,-2.8666768391539033,50.459999084472656,1.5591336983940254,50.3033332824707,-0.036479921389905745
12779,2023-05-02,50.393333435058594,50.496665954589844,49.81999969482422,50.4900016784668,11329500.0,-0.0027046377902206764,11.303381307438876,-0.5272893734784123,60.00002487846859,61.47769245251092,0.025318758793822838,-0.34455182634060577,-2.4308758296278796,-2.3321462025229067,35.740925569732305,0.7099990844726634,0.7365705288685973,0.2595001220703139,-0.5828305579597242,1.101830802100352,-0.16166521794470867,0.6806654620853365,0.8566665649414062,55.84409311312166,4.689560328576697,0.4211653400150193,5,0.14166641235351562,-0.9716663360595703,-3.425832748413086,-2.988332748413086,0.329998016357429,1,-0.028509020605875124,-3.181858716169194,50.52999877929688,-1.0947332915723498,50.32333374023438,-2.8666768391539033,50.459999084472656,-0.028509020605875124
12780,2023-05-03,50.20666885375977,50.70000076293945,50.09000015258789,50.52000045776367,12334500.0,-0.003704152287114959,-1.231699998604385,3.2413085513593836,55.879309256632894,59.89353083922951,0.2725177675779662,-0.07261266790582255,-2.2551277183990592,-2.1592261648292848,35.51778429917727,0.6100006103515625,0.6879884718388851,0.01633548736572976,-0.6633061476260522,0.6959771223575117,-0.32348533013016123,0.35615630486162075,1.0147311401367105,37.66251137904838,-13.780685744525563,0.33982081749588994,5,0.32833099365233664,-0.740001678466804,-3.0300016403198313,-2.801668167114265,0.8233299255371094,2,-0.021311979741937437,11.303381307438876,50.393333435058594,-3.181858716169194,50.52999877929688,-1.0947332915723498,50.32333374023438,-0.021311979741937437
12781,2023-05-04,50.15666580200195,50.33000183105469,49.83000183105469,50.18333435058594,14011200.0,-0.0009959444213171187,2.1249657277051273,0.08511285884730768,61.37146295048949,59.19839762472662,0.331224513104452,-0.0016941647920063474,-2.1836422311271377,-2.12164156319956,34.764180563226255,0.5,0.6118722398962575,-0.047000885009765625,-0.712142426036678,0.6181406560171467,-0.3795716555232218,0.28556988550369056,1.0367061859130828,32.79209318743382,-22.771630991806802,0.33257077051345485,5,0.37833404541015625,-0.6233329772949219,-2.9066648483276367,-2.7516651153564453,1.210002899169929,3,-0.010965625969471704,-1.231699998604385,50.20666885375977,11.303381307438876,50.393333435058594,-3.181858716169194,50.52999877929688,-0.010965625969471704
12782,2023-05-05,50.59000015258789,50.66999816894531,49.94333267211914,50.099998474121094,14556000.0,0.008639616363188107,1.2359017095772713,-18.373766270919752,62.48615528436285,58.69043434958224,-0.1117739854098474,-0.4316964575174609,-2.5669119820501862,-2.5465319654805256,33.80331589619473,0.7266654968261719,0.5518558178062207,0.3701667785644531,-0.3167822927801325,1.0571158499090387,0.026692242892160323,0.7136413142367459,0.5759043894653288,74.99990710981479,17.724590071160343,0.34347453567229275,5,-0.05500030517578125,-0.7950000762939453,-3.4041662216186523,-3.184999465942383,1.176666259765632,4,-0.012980150227739462,2.1249657277051273,50.15666580200195,-1.231699998604385,50.20666885375977,11.303381307438876,50.393333435058594,-0.012980150227739462
12783,2023-05-08,50.90666580200195,50.98333358764648,50.35333251953125,50.42333221435547,14926200.0,0.0062594514421614456,-1.0213949560289364,0.9863916980015726,64.90136426296525,58.27829444892293,-0.4811251668023786,-0.7276500867190023,-2.8328846071805813,-2.8672501791587734,32.905428820043994,0.6300010681152273,0.48558740900018194,0.6499990463256822,-0.1016505994995569,1.4016486921509212,0.27417422341306263,1.0258238692383017,0.23232064310668932,93.40964910267272,35.006496208388725,0.3758248229126211,5,-0.5049991607666016,-0.8699989318847656,-3.510830879211426,-3.5016651153564453,1.3833351135253906,0,-0.019250908045087445,1.2359017095772713,50.59000015258789,2.1249657277051273,50.15666580200195,-1.231699998604385,50.20666885375977,-0.019250908045087445
12784,2023-05-09,50.99333190917969,51.06000137329102,50.77999877929688,50.90666580200195,15209700.0,0.0017024510604330967,1.5454198671820525,0.17930909291808403,65.26208572389669,59.27682599958656,-0.5521784581363463,-0.7777985513713901,-2.855737061205687,-2.9546851774042864,32.098029774648865,0.2800025939941406,0.42225535406592485,0.6881652832031264,-0.12291956702419782,1.4992501334304507,0.28262285808946785,1.093707708316785,0.11927480092326448,94.57971634768909,34.51869513566777,0.4055424251136615,5,-0.5533313751220703,-0.8649978637695312,-3.2908315658569336,-3.571664810180664,1.5833358764648438,1,-0.019479643160969284,-1.0213949560289364,50.90666580200195,1.2359017095772713,50.59000015258789,2.1249657277051273,50.15666580200195,-0.019479643160969284
12785,2023-05-10,50.849998474121094,51.45000076293945,50.40999984741211,51.22999954223633,15827700.0,-0.002810827017812323,1.536576742541601,-4.384656014789384,58.58694922043115,59.88145134098634,-0.36112151810408477,-0.5799264114850544,-2.656354527837806,-2.8085975436167985,31.729624010615154,1.0400009155273438,0.33024760869872694,0.49133186340331747,-0.3150406534887722,1.2977043802954071,0.08814560495727619,0.8945181218493587,-1.029998779296875,62.96279725812567,5.98847571096654,0.40318625844604467,5,-0.2149982452392578,-0.6216640472412109,-3.062497138977051,-3.3433303833007812,0.9933357238769531,2,-0.0024909936382698783,1.5454198671820525,50.99333190917969,-1.0213949560289364,50.90666580200195,1.2359017095772713,50.59000015258789,-0.0024909936382698783
12786,2023-05-11,51.040000915527344,51.09000015258789,50.66666793823242,50.849998474121094,11926800.0,0.0037365279667205265,1.9195232958880324,-0.5000050193243989,57.713665877475535,60.46490736492097,-0.5142806774946962,-0.7110887321677453,-2.765667391969366,-2.9877406818855974,32.013231924881914,0.42333221435546875,0.2632610706313585,0.6208343505859375,-0.19996745476599642,1.4416361559378714,0.21043344790997054,1.0312352532619045,-1.187401199340819,72.78764646904527,18.55872263871798,0.4104009026759685,5,-0.4050006866455078,-0.7916679382324219,-3.25,-3.5333328247070312,0.3466644287109375,3,-0.00019596661542020666,1.536576742541601,50.849998474121094,1.5454198671820525,50.99333190917969,-1.0213949560289364,50.90666580200195,-0.00019596661542020666
12787,2023-05-12,51.02333450317383,51.356666564941406,50.9033317565918,51.20000076293945,16119300.0,-0.00032653628633549925,-1.1759805178159446,-0.929810472213299,51.930320620347715,59.792370897230015,-0.4334598913400498,-0.6049366518138299,-2.6706024566260425,-2.946310171735618,32.45151720301773,0.4533348083496094,0.2770915287163973,0.527667808532712,-0.21088736822869691,1.266222985294121,0.15839022015200754,0.8969453969134165,-1.1387867660522417,61.09431796441554,11.475900385284177,0.3692775883807044,5,-0.3883342742919922,-0.6066684722900391,-2.9858341217041016,-3.3616676330566406,0.4633331298828125,4,0.006728964332519238,1.9195232958880324,51.040000915527344,1.536576742541601,50.849998474121094,1.5454198671820525,50.99333190917969,0.006728964332519238
12788,2023-05-15,50.62666702270508,51.28333282470703,50.459999084472656,51.16666793823242,16113900.0,-0.007774236716027949,1.129318679584065,3.056615995854206,51.930246610952125,58.89572886750596,-0.02418085521755131,-0.15421917282274933,-2.2003561930804807,-2.5271999005910573,32.566031686730454,0.823333740234375,0.2854563719368528,0.09166698455810263,-0.5806852166427205,0.7640191857589258,-0.24450911604230896,0.4278430851585142,-0.7108102250671351,20.833363899790925,-27.856520762491925,0.336176100600411,5,0.013334274291992188,-0.21000099182128906,-2.214165687561035,-2.771665573120117,1.2900009155273438,0,0.022517764978231325,-1.1759805178159446,51.02333450317383,1.9195232958880324,51.040000915527344,1.536576742541601,50.849998474121094,0.022517764978231325
12789,2023-05-16,49.92666625976562,50.5099983215332,49.856666564941406,50.28333282470703,15512100.0,-0.013826720266327697,-1.6308699058357272,0.6604925189675035,44.03378364497434,57.57955935509946,0.6734859413591323,0.5733391924469302,-1.4331787165867595,-1.8152519725574123,32.01455236473037,0.7700004577636719,0.2904739200347919,-0.6071670532226605,-1.2838605079844,0.06952640153907907,-0.9455137806035268,-0.26882032584179427,1.5233345031738352,4.393283901906024,-44.543313079400754,0.3383467273808696,5,0.7133350372314524,0.48999977111817117,-1.478332519531243,-2.0583324432372976,1.8933334350586009,1,0.0473361198095108,1.129318679584065,50.62666702270508,-1.1759805178159446,51.02333450317383,1.9195232958880324,51.040000915527344,0.0473361198095108
12790,2023-05-17,49.84333419799805,50.38333129882813,49.56999969482422,50.38000106811523,26985900.0,-0.0016690892464960028,1.9938917362914594,1.5046738967677955,40.00002474399246,55.204955109933124,0.7821057414132895,0.6788762029022664,-1.2672089721940267,-1.7263503259602402,30.86288767986557,0.8133316040039134,0.2548964987649285,-0.6824991226196317,-1.3887376700629162,0.023739424823652655,-1.0356183963412704,-0.3293798488979931,1.5747998809814447,15.298571196761493,-34.197917850655436,0.35311927372164204,5,0.6666660308837891,0.5733318328857422,-1.3616676330566406,-1.9750003814697266,1.8400001525878906,2,0.05483849809863384,-1.6308699058357272,49.92666625976562,1.129318679584065,50.62666702270508,-1.1759805178159446,51.02333450317383,0.05483849809863384
12791,2023-05-18,50.4900016784668,51.43000030517578,49.98333358764648,50.599998474121094,46768500.0,0.012974001255612766,-1.575668562696304,0.20496289556737357,52.319126597315524,54.07528525581675,0.20975214438180956,0.04778525501195219,-1.809662700271275,-2.3545833035222827,30.242768239988198,1.5866661071777344,0.23721567101618035,-0.04416503906249858,-0.7442492632350195,0.6559191851100223,-0.3942071511487626,0.30587707302376543,-0.9200019836425781,49.46245600794113,-3.35145170781405,0.3500421120862617,5,0.019998550415039062,-0.07333564758300781,-1.8775014877319336,-2.6216678619384766,1.0066642761230469,3,0.026803970579157843,1.9938917362914594,49.84333419799805,-1.6308699058357272,49.92666625976562,1.129318679584065,50.62666702270508,0.026803970579157843
12792,2023-05-19,49.97000122070313,50.48666763305664,49.70333480834961,50.46666717529297,27594000.0,-0.010299077846642968,1.9192516561940234,4.515276573608397,42.832801163937475,51.623222689258114,0.7068944766174283,0.5481071540664644,-1.1793484792353865,-1.820528424740985,29.09658415731894,0.7866668701171875,0.2363164780531477,-0.5338321685790959,-1.2773847045645823,0.20972036740639055,-0.9056084365718391,-0.16205590058635266,-0.40000152587891336,21.505451323658882,-31.630217323795627,0.37177626799274244,5,0.5399990081787038,0.44666481018065696,-1.2366676330566477,-2.101667404174812,1.8066673278808452,4,0.02835029195372951,-1.575668562696304,50.4900016784668,1.9938917362914594,49.84333419799805,-1.6308699058357272,49.92666625976562,0.02835029195372951
12793,2023-05-22,49.52999877929688,50.02666854858398,49.43000030517578,49.9000015258789,16117800.0,-0.008805331812238415,-1.0935739047797264,0.7449730410605206,39.74663564171993,48.78817268012737,1.040500083223833,0.9261175140059024,-0.6297215485936007,-1.369100412586377,27.51448962045441,0.596668243408196,0.2111491386497235,-0.904334640502924,-1.738435490649401,-0.07023379035644695,-1.321385065576159,-0.487284215429689,1.9000015258788991,4.999923706055043,-45.8188618397418,0.41705042507323703,5,0.9100017547607351,0.9100017547607351,-0.7508316040039134,-1.6616649627685618,1.8966674804687358,0,0.03950472243051273,1.9192516561940234,49.97000122070313,-1.575668562696304,50.4900016784668,1.9938917362914594,49.84333419799805,0.03950472243051273
12794,2023-05-23,49.4366683959961,49.61999893188477,49.02666854858398,49.33666610717773,16302300.0,-0.0018843203230562988,1.5428625146117398,-0.27027444996602606,40.64778100765317,46.79493176759648,0.9943643851604804,0.9843305786884073,-0.42988941064320585,-1.2513587681490108,25.376602473563427,0.5933303833007955,0.1428982321216239,-0.9433317184448171,-1.8873502541099114,0.0006868172202771916,-1.4153409862773643,-0.47132245061226996,1.9533319091796812,17.059644232952245,-33.96002064191426,0.4720092678325463,5,0.791666030883782,0.8016662597656179,-0.6575012207031321,-1.5683345794677805,2.956665039062493,1,0.050165183510569644,-1.0935739047797264,49.52999877929688,1.9192516561940234,49.97000122070313,-1.575668562696304,50.4900016784668,0.050165183510569644
12795,2023-05-24,49.209999084472656,49.51333236694336,48.76666641235352,49.503334045410156,20515200.0,-0.004585044236957603,3.765979205726902,-2.9332824718668347,38.97516866242016,44.71287652147921,1.0772159972851298,1.1856807279795731,-0.10500094109366387,-1.0059256301722996,23.926089253286996,0.7466659545898366,0.024576940281214377,-1.1153343200683565,-2.194936376681248,-0.035732263455464874,-1.6551353483747988,-0.5755332917619143,2.085467950439451,16.645778935713786,-35.16435674681583,0.5398010283064453,5,0.8883342742919922,0.8983345031738281,-0.37999916076660156,-1.341665267944336,3.523334503173821,2,0.053038013796165684,1.5428625146117398,49.4366683959961,-1.0935739047797264,49.52999877929688,1.9192516561940234,49.97000122070313,0.053038013796165684
12796,2023-05-25,48.72000122070313,49.14666748046875,48.36333465576172,48.959999084472656,21299100.0,-0.009957282521554367,1.554340660024132,0.8181699958385109,28.505770713137593,42.11014875401142,1.3449492851286848,1.621788481842053,0.4629985606404361,-0.4979067187591326,22.387026402222883,0.8466644287109375,-0.1266203905387897,-1.5183322906494041,-2.8115449202026497,-0.22511966109615855,-2.1649386054260304,-0.8717259758727778,2.423737776855461,16.797486251817105,-30.754136541818355,0.646606314776624,5,1.176666259765618,1.1866664886474538,0.25333213806151633,-0.8033332824707102,3.9833335876464773,3,0.0608237490893897,3.765979205726902,49.209999084472656,1.5428625146117398,49.4366683959961,-1.0935739047797264,49.52999877929688,0.0608237490893897
12797,2023-05-26,48.80666732788086,48.93999862670898,48.4900016784668,48.56666564941406,15720900.0,0.0017788609401943045,-1.2881416753144368,-1.0000158947134479,24.514598614487966,39.06396564329317,1.0178162397483632,1.4921762849380968,0.4715638327719489,-0.5754984268512118,21.227153813396775,0.4499969482421804,-0.249908563209722,-1.355832862854001,-2.7974199978175704,0.08575427210956832,-2.0766264303357858,-0.6350392953722164,2.1146393223339857,26.653257895618104,-14.47396533847931,0.7207935674817848,5,1.0900001525878906,1.1000003814697266,0.16666603088378906,-0.8899993896484375,3.5633316040039134,4,0.05511539250647246,1.554340660024132,48.72000122070313,3.765979205726902,49.209999084472656,1.5428625146117398,49.4366683959961,0.05511539250647246
12798,2023-05-30,48.6866683959961,49.0966682434082,48.53333282470703,48.76666641235352,15742500.0,-0.0024586585902006686,-1.9137851089647027,-0.3333227370261464,22.231192572916953,36.64145552417569,0.9316606686823476,1.5462751600489284,0.6753277315720183,-0.447882278267123,19.773551580107753,0.5633354187011719,-0.4009676983992563,-1.3836652755737262,-2.956089143713598,0.18875859256614547,-2.1698772096436585,-0.5974533415037939,2.030000494662495,25.72952429521605,-8.279560659336763,0.7862119340699344,5,1.2099990844726491,1.219999313354485,0.5083312988281179,-0.6216678619384837,2.4766654968261577,1,0.06346706920784073,-1.2881416753144368,48.80666732788086,1.554340660024132,48.72000122070313,3.765979205726902,49.209999084472656,0.06346706920784073
12799,2023-05-31,48.95666885375977,49.10333251953125,48.33666610717773,48.47333145141602,30130800.0,0.005545675369848846,-1.0264272318457148,-6.041867340613228,27.881676718863204,35.294972410272436,0.5694834957181669,1.2259815119723,0.47783776124330046,-0.7060102327046636,19.409709168903426,0.7666664123535227,-0.5381538366835343,-1.0418315887451115,-2.681932684696001,0.598269507205778,-1.8618821367205598,-0.2217810407696632,1.5717332981070697,52.69146977202672,21.42179262635561,0.8200505479754452,5,0.9266643524169851,0.936664581298821,0.3466644287109304,-0.7833347320556712,2.6699981689453054,2,0.05045272613183838,-1.9137851089647027,48.6866683959961,-1.2881416753144368,48.80666732788086,1.554340660024132,48.72000122070313,0.05045272613183838
12800,2023-06-01,49.13666534423828,49.29999923706055,48.64666748046875,48.73666763305664,20239200.0,0.003676649059113579,-1.2528758311793373,0.8275745043566107,27.712680706907577,32.56092286689378,0.31145742985885505,1.013685047016324,0.3790964047755878,-0.891648551815706,18.64640177180403,0.6533317565917969,-0.6556876440529251,-0.8083349227905288,-2.489146468449789,0.8724766228687315,-1.6487406956201553,0.03207085003909782,1.1725632031596476,83.04492103970993,54.671261747510236,0.8404057728296299,6,0.27500152587890625,0.7566680908203125,0.45583438873291016,-0.8299980163574219,2.4133338928222656,3,0.06627775955093762,-1.0264272318457148,48.95666885375977,-1.9137851089647027,48.6866683959961,-1.2881416753144368,48.80666732788086,0.06627775955093762
12801,2023-06-02,49.606666564941406,49.66999816894531,49.03333282470703,49.07333374023438,19178100.0,0.009565183502185715,-1.0760781679541243,1.3333396911984716,35.00350914598927,31.6910015315662,-0.33192769932887245,0.5274070079980078,0.0071584299083014,-1.3548758734739152,18.348943445507746,0.6366653442382812,-0.6881608228464771,-0.31083374023437216,-1.9950576179853599,1.3733901375166155,-1.1529456791098696,0.5312781986411252,0.505305738434501,95.25012516987343,68.08183584252461,0.8421119388754945,6,-0.424999237060554,0.2866668701171875,-0.014166831970214844,-1.2999992370605469,2.073333740234375,4,0.06302917005342157,-1.2528758311793373,49.13666534423828,-1.0264272318457148,48.95666885375977,-1.9137851089647027,48.6866683959961,0.06302917005342157
12802,2023-06-05,49.93333435058594,50.41666793823242,49.790000915527344,49.790000915527344,15553200.0,0.006585158976906591,-7.744184808644276,0.26875044703526574,42.550147846895,32.00250288769677,-0.7424167032443947,0.1570743302572808,-0.22777118877353075,-1.6723224379046968,17.912574331597433,0.8100013732910156,-0.6945481705240795,0.048667335510252485,-1.6056941732413677,1.7030288442618726,-0.7785134188655576,0.8758480898860626,-1.5966682434082102,76.76282874225149,46.77761661606192,0.8271807543758103,6,-0.5566673278808594,-0.04000091552734375,-0.31166744232177734,-1.6266670227050781,1.4433326721191406,0,0.0554739733244185,-1.0760781679541243,49.606666564941406,-1.2528758311793373,49.13666534423828,-1.0264272318457148,48.95666885375977,0.0554739733244185
12803,2023-06-06,49.92666625976562,50.063331604003906,49.503334045410156,49.9000015258789,15015600.0,-0.00013353986684527808,2.7333740240582145,0.18603289508702828,49.99999999999999,33.04163833129086,-0.7527206986822108,0.09123663647417146,-0.1399088996596376,-1.6631376932600332,16.905549414924437,0.55999755859375,-0.8042929621053219,0.09099922180175213,-1.492441034743031,1.6744394783465353,-0.700720906470643,0.8827193500741473,-1.5484001159667997,76.44224773502522,41.434462258687304,0.7917201282723919,6,-0.5499992370605398,-0.033332824707024145,-0.2241668701171804,-1.6199989318847585,1.6266670227050852,1,0.04893843020494559,-7.744184808644276,49.93333435058594,-1.0760781679541243,49.606666564941406,-1.2528758311793373,49.13666534423828,0.04893843020494559
12804,2023-06-07,50.0,50.11999893188477,49.68000030517578,49.75,24256500.0,0.0014688290993201125,-1.2564067451778602,9.375679542203148,51.983111034709886,34.48696526154527,-0.824441197535613,-0.06359102349099999,-0.15499023583450366,-1.7264772744711365,15.775737545631664,0.4399986267089915,-0.8358920714280274,0.21399955749511435,-1.2761135730031583,1.704112687993387,-0.531057007754022,0.9590561227442507,-1.5809658203125068,76.45944460608412,37.34923748464742,0.7450565652491358,6,-0.6233329772949219,-0.10666656494140625,-0.1916656494140625,-1.6933326721191406,1.616668701171882,2,0.023266677856445206,2.7333740240582145,49.92666625976562,-7.744184808644276,49.93333435058594,-1.0760781679541243,49.606666564941406,0.023266677856445206
12805,2023-06-08,50.72333145141602,50.81000137329102,49.93000030517578,50.13000106811523,18873000.0,0.01446662902832041,1.295644299376027,2.373321533203182,52.89730817400343,37.197136090530364,-1.4645438759700227,-0.839964001834943,-0.8044452691256438,-2.4380617084438825,14.413973429116545,0.8800010681152415,-0.7989115631333377,0.943664360046391,-0.5283748131485453,2.4157035332413272,0.2076447734489193,1.6796839466438627,-2.2643445965576277,95.12177316674648,54.95318221483966,0.7360195865974697,6,-1.1499977111816477,-0.829998016357429,-0.7449979782104563,-2.4166641235351634,0.8000030517578054,3,0.017809074156619475,-1.2564067451778602,50.0,2.7333740240582145,49.92666625976562,-7.744184808644276,49.93333435058594,0.017809074156619475
12806,2023-06-09,51.02999877929688,51.2400016784668,50.53333282470703,50.72000122070313,15603900.0,0.006045883010949105,-1.0682960051804942,0.5224703930872073,63.898575690097054,41.57313354337581,-1.5746724857117869,-1.209427038565643,-1.0388120802340453,-2.7263957823423652,13.133740596366412,0.7066688537597656,-0.7491395432964936,1.2508317947387795,-0.2194102035751868,2.7210737930527458,0.5157107955817963,1.9859527938957626,-2.47697134370118,87.90770927190617,43.50382356864543,0.7351209991569823,6,-1.2416648864746165,-1.1366653442382884,-1.029165267944343,-2.7233314514160227,0.5100021362304616,4,0.010190093478399831,1.295644299376027,50.72333145141602,-1.2564067451778602,50.0,2.7333740240582145,49.92666625976562,0.010190093478399831
12807,2023-06-12,51.36666870117188,51.43333435058594,51.05666732788086,51.143333435058594,14713500.0,0.006597490298424047,1.1121521315963978,0.7204420161449333,74.75297001503259,47.408886592499776,-1.6874734650086012,-1.6011480846382327,-1.3132528587666386,-3.023587723195952,11.549456284064824,0.4033355712890554,-0.655846354792736,1.5703350067138757,0.03246431528249616,3.1082056981452553,0.8013996609981859,2.3392703524295655,-2.652422811003916,96.54582182006529,45.20956812246675,0.7689353457156891,6,-1.4816684722900462,-1.4733352661132884,-1.3325023651123118,-3.0600013732910227,1.1266632080078054,0,0.00609990119909698,-1.0682960051804942,51.02999877929688,1.295644299376027,50.72333145141602,-1.2564067451778602,50.0,0.00609990119909698
12808,2023-06-13,51.76666641235352,51.83666610717773,51.356666564941406,51.50666809082031,15738900.0,0.007787106333654759,1.4000114441573306,1.164161514023156,79.00412652132827,53.089158792773674,-1.7932022095941562,-2.0146531908655803,-1.664218249184323,-3.370682737511437,11.00749372640786,0.479999542236321,-0.44439747854681855,1.9133327484130902,0.17450389846420933,3.652161598361971,1.0439183234386462,2.782747173387534,-2.8348934453521224,96.75426323544303,39.38518363697433,0.8694144249744405,6,-1.5249996185302805,-1.6800003051757955,-1.6016664505004954,-3.4599990844726634,1.023334503173821,1,-0.007533793784244458,1.1121521315963978,51.36666870117188,-1.0682960051804942,51.02999877929688,1.295644299376027,50.72333145141602,-0.007533793784244458
12809,2023-06-14,52.290000915527344,52.44333267211914,51.86999893188477,51.97000122070313,21103200.0,0.01010948819854729,-1.2051116523372494,1.2307760024648362,85.7032812895216,59.53255885750856,-2.004805576661383,-2.478951557036069,-2.144753201153577,-3.8466355704853328,11.771578943464627,0.6766662597656179,-0.19131324964266128,2.318500518798828,0.2658027049933267,4.3711983326043296,1.292151611896081,3.3448494257015753,-3.0677386345083093,93.89926463334118,30.08272885492167,1.0263489069027492,6,-1.5516681671142578,-1.9000015258789062,-2.070834159851074,-3.9833335876464844,0.80999755859375,2,-0.014088116660137429,1.4000114441573306,51.76666641235352,1.1121521315963978,51.36666870117188,-1.0682960051804942,51.02999877929688,-0.014088116660137429
12810,2023-06-15,52.57666778564453,52.74333190917969,52.32666778564453,52.33333206176758,18160500.0,0.005482250240926412,-2.246763669872033,0.7604248623131561,96.91807776412365,66.4119553706346,-1.9581081359224655,-2.6881682891352128,-2.3687179621811154,-4.094949743841411,13.144748527823813,0.45333099365234375,0.11592051798972136,2.468500709533693,0.11047457602305144,4.826526843044334,1.2894876427783686,3.647513776289017,-2.967877057693485,92.45863381998075,21.757017927403297,1.1790130667553216,6,-1.4533348083496094,-2.0366687774658203,-2.2925004959106445,-4.270000457763672,0.4799995422363281,3,-0.018259032473997294,-1.2051116523372494,52.290000915527344,1.4000114441573306,51.76666641235352,1.1121521315963978,51.36666870117188,-0.018259032473997294
12811,2023-06-16,51.84333419799805,52.71666717529297,51.7599983215332,52.69333267211914,34675800.0,-0.013947890167484434,1.1338319379211763,-3.4931100973522082,81.92010470498792,70.7863950215338,-0.9768658153469048,-1.948129544965262,-1.6061310042216803,-3.3291609055082603,12.933586902152816,0.9566688537597656,0.3857543009657576,1.6675004959106445,-0.8112426598000368,4.146243651621326,0.4281289180553003,2.9068720737659888,-1.7957077046749887,46.640385933248744,-28.40894023330396,1.239371577855342,6,-0.720001220703125,-1.303335189819336,-1.4116668701171875,-3.436666488647461,1.4033317565917969,4,-0.006172436626126099,-2.246763669872033,52.57666778564453,-1.2051116523372494,52.290000915527344,1.4000114441573306,51.76666641235352,-0.006172436626126099
12812,2023-06-20,51.38666534423828,51.81666564941406,51.29333114624024,51.56666564941406,19994400.0,-0.008808632022309193,-1.8545359966709,0.21176544506377287,76.50518129282158,73.73141516518066,-0.3267201260814616,-1.4544567564397965,-1.1370551327618443,-2.8387436143550957,12.91708663077556,0.5500030517578054,0.6553176073992404,1.139998435974121,-1.3943215972046232,3.6743184691528654,-0.12716158061525107,2.4071584525634933,-0.9616400926952977,6.4368378544044615,-71.75908934572611,1.2671600165893726,6,-0.17499923706054688,-0.8466663360595703,-0.9449987411499023,-2.9799976348876953,1.6666679382324219,1,0.0029839564459352985,1.1338319379211763,51.84333419799805,-2.246763669872033,52.57666778564453,-1.2051116523372494,52.290000915527344,0.0029839564459352985
12813,2023-06-21,51.48666763305664,51.77999877929688,51.11999893188477,51.4033317565918,19251000.0,0.0019460746897750347,-1.0307639940373932,-0.4629763065315984,75.69392789844281,76.3659503722621,-0.2035728921646509,-1.476031145603855,-1.220116179515145,-2.9033814007809724,13.238472084023028,0.6599998474121094,0.8831370886710062,1.142167282104495,-1.4265004694724084,3.7108350336813984,-0.14216659368395312,2.426501157892943,-0.737079449444515,22.5873992766953,-56.40427072117665,1.2843338757884502,6,-0.15000152587890625,-0.9466686248779297,-0.9608345031738281,-3.0799999237060547,1.8166656494140625,2,0.019551940772269516,-1.8545359966709,51.38666534423828,1.1338319379211763,51.84333419799805,-2.246763669872033,52.57666778564453,0.019551940772269516
12814,2023-06-22,51.91666793823242,52.02666854858398,51.49333190917969,51.65999984741211,13307400.0,0.008351682580049147,1.2377636928199094,3.0799230980499863,76.86852814673176,79.0294192581208,-0.3722479639686682,-1.803158681563687,-1.623101178113643,-3.3009591638383995,14.258443099869055,0.5400009155273366,1.0704322397381816,1.4481676101684542,-1.1748394533707653,4.071174673707674,0.13666407839884442,2.759671141938064,-0.8879556330408391,49.07613025118237,-28.18823014101421,1.311503531769609,6,-0.2783355712890625,-1.376668930053711,-1.3883342742919922,-3.510000228881836,1.3699989318847656,3,0.016821822585647572,-1.0307639940373932,51.48666763305664,-1.8545359966709,51.38666534423828,1.1338319379211763,51.84333419799805,0.016821822585647572
12815,2023-06-23,51.81999969482422,52.0966682434082,51.67333221435547,51.959999084472656,18975000.0,-0.001861988591471464,1.0483784631854847,-0.5454491409547589,73.05550213225202,80.04685552947134,-0.11583964834964178,-1.5820421904429907,-1.4921392865962986,-3.1659805706119784,15.594745702667998,0.4233360290527344,1.2301893889033835,1.2209993362426772,-1.3980767870042428,3.840075459489597,-0.08853872538078633,2.5305373978661407,-0.700000762939446,43.841340605938726,-29.861252169610395,1.3095380616234618,6,0.07999992370605469,-1.2800006866455078,-1.291666030883789,-3.413331985473633,1.2166671752929688,4,0.02470086427701612,1.2377636928199094,51.91666793823242,-1.0307639940373932,51.48666763305664,-1.8545359966709,51.38666534423828,0.02470086427701612
12816,2023-06-26,51.68333435058594,51.92666625976562,51.43999862670898,51.88333129882813,14106300.0,-0.0026373088584161763,2.3953531697452046,1.4285558583106774,68.98044329847423,79.40546367207598,0.13773134917263974,-1.277485808493232,-1.3236732911918239,-3.0005652106349388,16.345454526969554,0.4866676330566406,1.3885141309600257,0.9361673355102553,-1.5681020314585012,3.440436702479012,-0.31596734797412296,2.1883020189946336,-0.3360688018798754,57.67923820832066,-14.99033772149253,1.2521346834843772,6,0.24833106994628906,-1.1433353424072266,-1.220001220703125,-3.2766666412353516,1.3899993896484446,0,0.026572066112823256,1.0483784631854847,51.81999969482422,1.2377636928199094,51.91666793823242,-1.0307639940373932,51.48666763305664,0.026572066112823256
12817,2023-06-27,51.496665954589844,51.95000076293945,51.35333251953125,51.38333129882813,12093600.0,-0.0036117715379944126,-5.8846780228002995,-0.5666819256885077,66.3882765562982,78.00370256485041,0.38529719519225125,-0.9264563968541495,-1.095864148183999,-2.790198232033738,17.088784233439284,0.5966682434082031,1.4971359787070142,0.6149990081787138,-1.734620850878052,2.9646188672354796,-0.5598109213496656,1.7898089377070932,1.2466659545898438,38.5664849157119,-32.23682325898041,1.1748099295283823,6,0.4349994659423828,-0.9566669464111328,-1.0333328247070312,-3.089998245239258,1.5900001525878835,1,0.033982782526992494,2.3953531697452046,51.68333435058594,1.0483784631854847,51.81999969482422,1.2377636928199094,51.91666793823242,0.033982782526992494
12818,2023-06-28,51.77666854858398,51.893333435058594,51.54666519165039,51.57666778564453,18889800.0,0.005437295576397938,-1.6666177614108189,1.7646920228879646,67.77849965912097,76.01206016147258,0.11942100471008388,-1.0151412767954469,-1.3417999709577302,-3.0390449716182317,18.111279160460587,0.39666748046875,1.5471206653789267,0.7405015945434528,-1.3983123032325935,2.879315492319499,-0.32890535434457036,1.809908543431476,0.9388633728027429,56.95085214588765,-12.594317188121536,1.069406948888024,6,0.1549968719482493,-1.2366695404052663,-1.3133354187011648,-3.3700008392333913,1.0033302307129048,2,0.024657143259203318,-5.8846780228002995,51.496665954589844,2.3953531697452046,51.68333435058594,1.0483784631854847,51.81999969482422,0.024657143259203318
12819,2023-06-29,51.42666625976562,51.58333206176758,51.04666519165039,51.503334045410156,21530400.0,-0.006759845672379194,3.5352675693101223,-0.3833374659063224,57.606336062469396,71.64408886128876,0.37334138377213577,-0.49603717514579415,-0.9646417760670616,-2.649440043999867,18.63923646131661,0.7300033569335866,1.5195125606146718,0.2669994354248004,-1.6387882162845386,2.1727870871341395,-0.6858943904298656,1.2198932612794664,1.2616216735839956,36.1904727304427,-28.87522572020469,0.9528938258546681,6,0.4549999237060618,-0.886667251586907,-0.9866657257080007,-3.019998550415032,2.069999694824226,3,0.03649209951167531,-1.6666177614108189,51.77666854858398,-5.8846780228002995,51.496665954589844,2.3953531697452046,51.68333435058594,0.03649209951167531
12820,2023-06-30,52.393333435058594,52.5099983215332,51.59333419799805,51.65666580200195,19073100.0,0.01879700252025196,-1.1235523623943406,-9.608568016717191,62.90218469629554,69.53098663810071,-0.6951713369974826,-1.2713985208307363,-1.8940797464499894,-3.564999336014708,19.8853854374827,1.0833320617675852,1.4549374386293863,1.0708332061767578,-0.6552045557387558,2.7968709680922714,0.20781432521900456,1.933852087134511,0.22928958862305393,92.02745539671119,28.617998813450143,0.8630188809577557,6,-0.6150016784667969,-1.8533344268798828,-2.159998893737793,-3.986665725708008,1.1566658020019531,4,0.017050517241203655,3.5352675693101223,51.42666625976562,-1.6666177614108189,51.77666854858398,-5.8846780228002995,51.496665954589844,0.017050517241203655
12821,2023-07-03,52.73333358764648,52.813331604003906,52.11000061035156,52.27000045776367,8647500.0,0.006489378138333501,1.2566920845522087,0.628958174747418,62.92555367707375,68.02213912523985,-1.000904370808371,-1.4389205040170694,-2.2024484020059774,-3.8529923542069184,21.377390577292346,0.7033309936523438,1.3092517517432967,1.2545000076293888,-0.3812064040183216,2.8902064192770993,0.43664680180553006,2.0723532134532476,-1.6866683959960866,95.47180974302572,34.756270099822515,0.8178532058238552,7,-0.8033351898193288,-2.158334732055657,-2.630000114440911,-4.2449989318847585,0.903331756591804,0,0.0057522113971146815,-1.1235523623943406,52.393333435058594,3.5352675693101223,51.42666625976562,-1.6666177614108189,51.77666854858398,0.0057522113971146815
12822,2023-07-05,52.70333480834961,53.040000915527344,52.4466667175293,52.72000122070313,17585400.0,-0.0005688769750732403,-1.2389860152443193,-0.03597068993909048,59.525416680244334,66.22563787877334,-0.8543374269310604,-1.2551101121129236,-2.1486815041348137,-3.766587933782702,22.055935480081786,0.5933341979980469,1.0838915595347132,1.086001205444333,-0.46563519543030907,2.6376376063189753,0.310183005007012,1.8618194058816542,-1.6213362884521487,83.1104162161438,25.84011009849189,0.7758182004373205,7,-0.6600017547607422,-2.0150012969970703,-2.8016672134399414,-4.193334579467773,0.7166633605957031,2,0.007020408352341301,1.2566920845522087,52.73333358764648,-1.1235523623943406,52.393333435058594,3.5352675693101223,51.42666625976562,0.007020408352341301
12823,2023-07-06,52.36999893188477,52.72666549682617,52.290000915527344,52.643333435058594,14427000.0,-0.00632475872118865,-1.0153880012324485,16.40032043945241,50.84623883538562,63.334272399734886,-0.4274778459593307,-0.7687548824660269,-1.8060291117943876,-3.38513115995395,23.123769077889687,0.4366645812988281,0.9479434595192728,0.6304986953735394,-0.7341403760468168,1.9951377667938957,-0.051820840336638696,1.3128182310837175,-1.209680316162114,66.38790066234073,13.18287548478068,0.6823195357101781,7,-0.32666587829590554,-1.6816654205322337,-2.4683313369751048,-3.859998703002937,1.3633346557617045,3,0.013684689515176318,-1.2389860152443193,52.70333480834961,1.2566920845522087,52.73333358764648,-1.1235523623943406,52.393333435058594,0.013684689515176318
12824,2023-07-07,51.16333389282226,52.0966682434082,51.1500015258789,51.9366683959961,19774800.0,-0.023041150728911886,-1.3666690508547072,2.829260463623421,37.48526424377611,59.38202374545979,0.7387795189526827,0.558149488953724,-0.5910894117002101,-2.148582635466404,23.614481632903782,1.2199974060058736,0.8343286599785671,-0.6343330383300838,-1.7660832732728124,0.49741719661264483,-1.2002081558014481,-0.06845792085871949,1.8766670227050852,0.7054164681946963,-45.57069867497856,0.5658751174713627,7,0.8799991607666087,-0.47500038146971946,-1.2616662979125906,-2.5066661834716726,2.1699981689453196,4,0.03159811457676387,-1.0153880012324485,52.36999893188477,-1.2389860152443193,52.70333480834961,1.2566920845522087,52.73333358764648,0.03159811457676387
12825,2023-07-10,51.62666702270508,51.83333206176758,51.43999862670898,51.52000045776367,12967800.0,0.009055960482430958,-1.9499613767057582,-0.1379306942902922,47.98512058484644,57.04921011061226,0.27394652946846776,0.17493072450868397,-1.0335009215210675,-2.590690648589188,23.31646440900297,0.6699981689453196,0.7324455005263388,-0.2161666870117216,-1.2337305281065483,0.8013971540831051,-0.7249486075591349,0.29261523353569174,1.3755339050293003,25.220404802079997,-20.14174628783867,0.5087819205474139,7,0.41666603088378906,-0.7833328247070312,-1.7383337020874023,-2.969999313354492,1.4333343505859446,0,0.03622156997007675,-1.3666690508547072,51.16333389282226,-1.0153880012324485,52.36999893188477,-1.2389860152443193,52.70333480834961,0.03622156997007675
12826,2023-07-11,51.54999923706055,51.83666610717773,51.28666687011719,51.59000015258789,11460900.0,-0.0014850423253318645,1.062499105929504,-0.3750089407052428,51.63442503677904,55.40989327511013,0.3684591271972195,0.30836302650435243,-0.941421623462233,-2.490792692964959,22.488964894271046,0.5499992370605398,0.5764470546485256,-0.31883449554443644,-1.2735847457536167,0.6359157546647438,-0.7962096206490301,0.15854062956015724,1.4151577026367193,21.16390689713665,-27.919033322390582,0.4773751251045913,7,0.4933338165283203,-0.5133323669433594,-1.8974990844726562,-2.5816650390625,1.5366668701171804,1,0.038797284764306106,-1.9499613767057582,51.62666702270508,-1.3666690508547072,51.16333389282226,-1.0153880012324485,52.36999893188477,0.038797284764306106
12827,2023-07-12,51.68000030517578,51.96333312988281,51.606666564941406,51.77000045776367,16509900.0,0.002521844229665282,-2.0140713399203753,2.2499523173755485,51.923066707242015,53.64817850267914,0.29859987911586927,0.21401207264863586,-1.0497769968085535,-2.602319987243291,21.48325254210513,0.4133338928222656,0.45991117266305537,-0.2045000076293917,-1.1345178570473422,0.7255178417885588,-0.669508932338367,0.26050891707958357,1.2488535262451208,33.61520203816508,-18.0418422811211,0.4650089247089768,7,0.36333274841308594,-0.40833282470703125,-2.1424999237060547,-2.7116661071777344,0.21666717529296875,2,0.03786116539296036,1.062499105929504,51.54999923706055,-1.9499613767057582,51.62666702270508,-1.3666690508547072,51.16333389282226,0.03786116539296036
12828,2023-07-13,51.37666702270508,51.86666870117188,51.22999954223633,51.81000137329102,11859600.0,-0.005869452025531907,1.3292674416981498,4.8148179544781025,44.48979687164268,52.19078525925394,0.6025952873338198,0.512927554957173,-0.7345389427007447,-2.269847773148193,20.070318794332387,0.636669158935554,0.3709339687593456,-0.4883333206176772,-1.4447341997212462,0.46806755848589177,-0.9665337601694617,-0.010132881065892718,1.5166097626049861,23.943537110689917,-26.881673017266387,0.47820043955178304,7,0.7183341979980469,-0.10499954223632812,-1.7416667938232422,-2.4083328247070312,1.2666664123535156,3,0.039771578513203565,-2.0140713399203753,51.68000030517578,1.062499105929504,51.54999923706055,-1.9499613767057582,51.62666702270508,0.039771578513203565
12829,2023-07-14,51.5533332824707,51.55666732788086,51.19333267211914,51.37333297729492,10427400.0,0.003438647736482281,2.8928352474761923,-0.4153843445191664,47.322630237636915,50.459723652736315,0.49817467926312275,0.2932788350395086,-0.8925962962688629,-2.4276015122787697,18.085984482318196,0.36333465576171875,0.309428536366525,-0.27483367919921875,-1.2189806857867609,0.6693133273883234,-0.7469071824929898,0.19723982409455232,1.3050779976507414,46.753298224928294,-4.7506250876393565,0.4720735032937694,7,0.5416679382324219,-0.19333267211914062,-1.9183330535888672,-2.5799999237060547,0.9500007629394531,4,0.04228631140553274,1.3292674416981498,51.37666702270508,-2.0140713399203753,51.68000030517578,1.062499105929504,51.54999923706055,0.04228631140553274
12830,2023-07-17,51.61666870117188,51.65999984741211,51.27333450317383,51.46666717529297,10135200.0,0.0012285416804020954,2.2676337846550614,0.8333403975755915,49.32066400467722,48.948069244692256,0.34987682123757935,0.16267555309725168,-0.9301854922958981,-2.47620107247576,15.711282969838969,0.38666534423828125,0.21369730318826186,-0.16349830627440554,-1.042805758201915,0.7158091456531039,-0.6031520322381638,0.27615541968935275,1.20757438386471,54.9786723870587,4.080078663094277,0.43965372596375507,7,0.4783325195312429,-0.1316680908203196,-1.9816684722900462,-2.458333969116218,0.7199974060058452,0,0.03325792624344093,2.8928352474761923,51.5533332824707,1.3292674416981498,51.37666702270508,-2.0140713399203753,51.68000030517578,0.03325792624344093
12831,2023-07-18,51.52333450317383,51.88666534423828,51.28666687011719,51.55666732788086,13437300.0,-0.0018082181656937646,-1.3684083722330975,-0.22221657087634367,50.27702730012704,47.92047042467922,0.2833163254929545,0.24328007243151717,-0.8100467973834213,-2.352078004742765,14.159320902041122,0.5999984741210938,0.20779932652224176,-0.24083251953125284,-1.1269197704776985,0.6452547314151929,-0.6838761450044757,0.20221110594197,1.2674237506796118,42.85735517782919,-9.204553051686105,0.4430436254732213,7,0.41499900817871094,0.2633323669433594,-1.7900009155273438,-2.001667022705078,1.176666259765625,1,0.029824678176109343,2.2676337846550614,51.61666870117188,2.8928352474761923,51.5533332824707,1.3292674416981498,51.37666702270508,0.029824678176109343
12832,2023-07-19,51.540000915527344,51.73333358764648,51.25,51.599998474121094,12372900.0,0.00032347309261382406,1.959175094004803,1.79995422293431,47.39926070440174,47.53747285456991,0.09418122456824563,0.2515892910666153,-0.8131321955979303,-2.3261029269276463,13.221410610435752,0.48333358764647727,0.08576609501253074,-0.23183288574218608,-1.1067503572026922,0.6430845857183201,-0.6692916214724391,0.205625849988067,1.2179422037666043,50.00027509862286,-1.3835968989253828,0.43745873573025423,7,0.08333396911621094,0.5033321380615234,-1.699167251586914,-1.9733333587646484,0.7566642761230469,2,0.030009025304157833,-1.3684083722330975,51.52333450317383,2.2676337846550614,51.61666870117188,2.8928352474761923,51.5533332824707,0.030009025304157833
12833,2023-07-20,52.49333190917969,52.51666641235352,51.63333129882813,51.643333435058594,14987700.0,0.018496914565733658,-1.030649022651371,-14.167217700915565,60.349274122151215,50.077918396611594,-0.9385094741768825,-0.6560964956962607,-1.751733016802504,-3.232838463550287,12.852438443435538,0.976665496826179,-0.048464763170834146,0.6711648941040025,-0.2493159747158984,1.5916457629239034,0.2109244596940556,1.1314053285139494,0.23245237824595932,98.23668795978085,43.07490180979799,0.4602404344099491,7,-0.6383323669433594,-0.4499988555908203,-2.6041650772094727,-2.8599987030029297,0.11333465576171875,3,-0.011366480408278257,1.959175094004803,51.540000915527344,-1.3684083722330975,51.52333450317383,2.2676337846550614,51.61666870117188,-0.011366480408278257
12834,2023-07-21,52.790000915527344,52.92666625976562,52.47999954223633,52.63333129882813,16960500.0,0.005651556027362448,1.0775181419776443,0.1843175269946331,54.423796882445025,50.79332687412254,-1.0953587680320709,-0.9317544264123683,-2.032714761807732,-3.4752317825854817,12.377190003956477,0.44666671752928977,-0.15589980556140404,0.9241672515869155,-0.09297429544066915,1.9413087986145001,0.4155964780731267,1.4327380251007042,-1.6399993896484446,91.84898345497938,39.642311823030695,0.5085707735137917,7,-0.7300014495849609,-0.7466678619384766,-2.6258344650268555,-2.7033348083496165,0.11666488647460938,4,-0.002778319339365787,-1.030649022651371,52.49333190917969,1.959175094004803,51.540000915527344,-1.3684083722330975,51.52333450317383,-0.002778319339365787
12835,2023-07-24,53.099998474121094,53.15999984741211,52.52000045776367,52.81666564941406,12529800.0,0.005872277954489746,2.1735330836454434,1.80847333820315,54.11674511634686,51.069140216296745,-1.3123987036153792,-1.202598750352287,-2.318478651027668,-3.7322724525860735,11.893314576899371,0.6399993896484375,-0.18330508645042443,1.1701648712158175,0.01363807593250499,2.32669166649913,0.5919014735741612,1.7484282688574737,-1.9144636535644608,96.85856659243652,48.054046618992096,0.5782633976416575,7,-0.9233322143554688,-0.9966659545898438,-2.535832405090332,-2.7099990844726562,0.25,0,-0.011236618566038747,1.0775181419776443,52.790000915527344,-1.030649022651371,52.49333190917969,1.959175094004803,51.540000915527344,-0.011236618566038747
12836,2023-07-25,53.05666732788086,53.503334045410156,52.7599983215332,53.48666763305664,15553800.0,-0.0008160291428511712,2.208644821340359,-1.5176508603279748,53.95521432048576,51.29493439554604,-1.1542531399692635,-1.1079086757635395,-2.2570429850675993,-3.6251604417414853,11.87754943748029,0.7433357238769531,-0.023334347627496754,1.0581670761108413,-0.1957172275431418,2.3120513797648243,0.4312249242838462,1.6851092279378364,-1.7921539062500074,80.1775187997928,34.237218931324755,0.6269421518269921,7,-0.7083339691162109,-0.7816677093505859,-2.225001335144043,-2.5166683197021484,0.6766662597656179,1,-0.013570419269903433,2.1735330836454434,53.099998474121094,1.0775181419776443,52.790000915527344,-1.030649022651371,52.49333190917969,-0.013570419269903433
12837,2023-07-26,53.246665954589844,53.563331604003906,52.97999954223633,53.08000183105469,15094200.0,0.0035810509079816644,-2.181793591344153,-0.3875907098880432,60.1387939135382,53.033711844645545,-1.2277619205159809,-1.2227716356801537,-2.425818724950574,-3.7514886607591222,12.019697090194088,0.5833320617675781,0.043130370657344486,1.160665702819827,-0.18653628905904895,2.507867694698703,0.48706470688038905,1.834266698759265,-1.847823295532237,83.59245599263144,38.5764233905215,0.673600995939437,7,-0.8683338165283203,-0.9416675567626953,-2.4149999618530273,-2.706666946411133,0.9566688537597656,2,-0.01026665579618824,2.208644821340359,53.05666732788086,2.1735330836454434,53.099998474121094,1.0775181419776443,52.790000915527344,-0.01026665579618824
12838,2023-07-27,53.0533332824707,53.54666519165039,53.04333114624024,53.36000061035156,13400400.0,-0.003630887843457109,-2.0815904711859377,-1.840032043945983,78.54986078073419,56.50340412721192,-0.8622582778129342,-0.979088845075637,-2.200284403657001,-3.4958682221032262,12.169526578692045,0.5033340454101491,0.09484727172650054,0.9034997940063505,-0.5017221349304251,2.308721722943126,0.20088882953796627,1.6061107584747347,-1.4813315078173943,52.92317660191064,2.2070496623006477,0.7026109644683876,7,-0.64666748046875,-0.7483348846435547,-2.1775007247924805,-2.513334274291992,0.8033332824707031,3,-0.014262404339263735,-2.181793591344153,53.246665954589844,2.208644821340359,53.05666732788086,2.1735330836454434,53.099998474121094,-0.014262404339263735
12839,2023-07-28,53.3033332824707,53.64666748046875,53.0966682434082,53.0966682434082,11020200.0,0.004712239260612261,-4.322615180153574,-0.673906283041634,77.07213355474184,59.58690074388576,-0.9363863218884632,-1.139718884771753,-2.391947235026862,-3.6813878896565626,13.159980955661071,0.5933341979980469,0.14878801141242093,1.059666442871091,-0.39208952899895166,2.5114224147411335,0.3337884569360696,1.7855444288061122,-1.5720251214693448,69.52656010347081,14.941579159292637,0.7258779859350203,7,-0.8549995422363281,-0.9566669464111328,-2.3650007247924805,-2.763334274291992,0.11999893188476562,4,-0.013069852758315292,-2.0815904711859377,53.0533332824707,-2.181793591344153,53.246665954589844,2.208644821340359,53.05666732788086,-0.013069852758315292
12840,2023-07-31,53.28666687011719,53.54666519165039,52.97000122070313,53.31999969482422,13033200.0,-0.00031267110942567733,1.3698658054806254,-0.1612891317188423,78.59500052132849,62.73334221290814,-0.7352365909624297,-1.1095835789452622,-2.313248080735505,-3.59223215887895,13.03054357755628,0.5766639709472585,0.28129612539984095,0.998333358764647,-0.5259697538871961,2.52263647141649,0.236181802438729,1.760484915090565,-1.3638227771690907,59.398541527738935,0.5618116261984056,0.7621515563259201,7,-0.8383331298828125,-0.9400005340576172,-2.1975011825561523,-2.7466678619384766,0.5366668701171946,0,-0.007131259852327876,-4.322615180153574,53.3033332824707,-2.0815904711859377,53.0533332824707,-2.181793591344153,53.246665954589844,-0.007131259852327876
12841,2023-08-01,53.03666687011719,53.48333358764648,52.98666763305664,53.31666564941406,11782500.0,-0.004691605136597499,-1.6140502339028278,8.40009155413138,71.48894259818721,65.40997353443987,-0.2771395699412764,-0.8808553415862619,-2.023688595093546,-3.264339883612884,12.586975016425578,0.49666595458983664,0.39042741199969555,0.7331666946411133,-0.8156190501358864,2.281952439418113,-0.041226177747390125,1.5075595670296167,-0.9414404384170254,9.85207234023267,-50.019715317669196,0.7743928723885001,8,-0.39666748046875,-0.6900005340576172,-1.8166675567626953,-2.4966678619384766,1.4533348083496094,1,0.0059078298561112685,1.3698658054806254,53.28666687011719,-4.322615180153574,53.3033332824707,-2.0815904711859377,53.0533332824707,0.0059078298561112685
12842,2023-08-02,53.07333374023438,53.47666549682617,52.84333419799805,52.84333419799805,12660000.0,0.0006913494433387068,-4.507239646393446,-0.821430517711197,79.35414040483363,67.5216253436268,-0.0820592155765496,-0.9363908034452209,-2.0027905427081976,-3.217160646608825,11.791686875564324,0.633331298828125,0.495183396369022,0.7513336181640682,-0.8261349147522026,2.328802151080339,-0.037400648294067196,1.5400678846222036,-0.8229632036573591,28.63065022389672,-34.3075442068144,0.7887342664581339,8,-0.010000228881843043,-0.7266674041748118,-1.8375015258789134,-2.533334732055671,1.5166664123535085,2,0.012435620694988492,-1.6140502339028278,53.03666687011719,1.3698658054806254,53.28666687011719,-4.322615180153574,53.3033332824707,0.012435620694988492
12843,2023-08-03,53.08666610717773,53.16666793823242,52.83666610717773,53.00666809082031,13202700.0,0.00025120651000754,1.7499960263848642,0.3478181546779475,78.11740148689503,70.15424807745457,-0.002655350882982077,-0.941553289572532,-1.9430314358900134,-3.144653696789028,11.204952922754781,0.3300018310546946,0.6144355827060934,0.7288326263427649,-0.8853585649451432,2.343023817630673,-0.07826296930118559,1.5359282219867154,-0.696665876211533,30.86414520314379,-32.71181281270256,0.8070955956439525,8,-0.003332138061516332,-0.739999771118157,-1.8508338928222585,-2.5466670989990163,1.6933326721191548,3,0.02103482443062843,-4.507239646393446,53.07333374023438,-1.6140502339028278,53.03666687011719,1.3698658054806254,53.28666687011719,0.02103482443062843
12844,2023-08-04,52.77999877929688,53.41666793823242,52.6533317565918,53.253334045410156,14262000.0,-0.0057767298338476936,-1.1009176238372216,-5.916837537552294,69.58472371000028,71.87291236563829,0.3379869013853778,-0.5349886076707051,-1.562320370004791,-2.7551878315861345,12.318486789676369,0.763336181640625,0.755753738506634,0.3413320541381921,-1.1802582991542323,1.8629224074306165,-0.4194631225080201,1.1021272307844043,-0.2643318233804308,14.17914271805769,-48.3988591694272,0.7607951766462122,8,0.37000083923339133,-0.4333324432373118,-1.5441665649414134,-2.239999771118171,2.0600013732910085,4,0.020399162761383982,1.7499960263848642,53.08666610717773,-4.507239646393446,53.07333374023438,-1.6140502339028278,53.03666687011719,0.020399162761383982
12845,2023-08-07,53.496665954589844,53.73666763305664,53.03666687011719,53.16666793823242,14268900.0,0.013578385598107978,-1.372883328484143,-0.6971760609919352,77.45828153580447,74.48436427845148,-0.3536900215460719,-1.1640589193562931,-2.1877821032424976,-3.3879338145733513,13.634764737714153,0.9566688537597585,0.7724745043238244,0.9644992828369112,-0.5766930626701026,2.505691628343925,0.19390311008340433,1.7350954555904181,-0.8678989462181619,77.84605091728582,12.245858921412264,0.7705961727535059,8,-0.301666259765625,-1.0533313751220703,-2.2858333587646484,-2.956666946411133,1.3566665649414062,0,-0.0013708095434699086,-1.1009176238372216,52.77999877929688,1.7499960263848642,53.08666610717773,-4.507239646393446,53.07333374023438,-0.0013708095434699086
12846,2023-08-08,53.54999923706055,53.87333297729492,53.16999816894531,53.66333389282226,11017500.0,0.0009969459127785463,1.6375080466347185,-0.34344041522649194,77.68597733666415,76.43405132546546,-0.3684292009419252,-1.1171516574930607,-2.1316132351454797,-3.3643802440302863,15.277748512738022,0.7033348083496094,0.8149802496746688,0.91783256530762,-0.6145464608450908,2.450211591460331,0.15164305223126462,1.6840220783839754,-0.89666748046875,73.4972609250319,5.679078936046551,0.7661895130763566,8,-0.2866668701171875,-1.0383319854736328,-2.390833854675293,-3.010000228881836,1.5333328247070312,1,0.005104285846276202,-1.372883328484143,53.496665954589844,-1.1009176238372216,52.77999877929688,1.7499960263848642,53.08666610717773,0.005104285846276202
12847,2023-08-09,53.63666534423828,54.03333282470703,53.56999969482422,53.63666534423828,13209600.0,0.0016184147229223456,-5.950102998397803,-0.0,70.68761302613254,75.56046824162084,-0.44025346610705896,-1.1064410911865394,-2.1083063620098415,-3.365636565095379,16.91402846254427,0.4833335876464844,0.8420436457666938,0.906665420532228,-0.6195856396352042,2.43291648069966,0.14353989044851545,1.6697909506159405,-0.812533416748046,71.25600192393279,6.9845975454578735,0.7631255300837159,8,-0.2933330535888672,-1.0449981689453125,-2.384166717529297,-3.061666488647461,1.243335723876946,2,0.015909570976343046,1.6375080466347185,53.54999923706055,-1.372883328484143,53.496665954589844,-1.1009176238372216,52.77999877929688,0.015909570976343046
12848,2023-08-10,53.41999816894531,53.91666793823242,53.34333419799805,53.5966682434082,15169500.0,-0.004039534782828258,-2.4747708277942824,-100.0,61.73910818318565,73.85679875589237,-0.18562570979987925,-0.7682313386678743,-1.7780479771894733,-3.069913478898002,18.371014123727914,0.573333740234375,0.8706296024090037,0.5878316879272489,-0.8264323719463036,2.0020957478008015,-0.11930034200953088,1.2949637178640288,-0.40239409790039105,55.55549412730575,-5.01158801494563,0.7071320299367769,8,-0.07666587829589844,-0.8283309936523438,-2.0541648864746094,-2.7316646575927734,1.0533332824707102,3,0.02190194728091055,-5.950102998397803,53.63666534423828,1.6375080466347185,53.54999923706055,-1.372883328484143,53.496665954589844,0.02190194728091055
12849,2023-08-11,53.73333358764648,53.94333267211914,53.36666870117188,53.51666641235352,14195100.0,0.005865507851763985,-1.2322652096869802,-1.226394316930371,61.786642775095046,71.98920345075533,-0.48226657330472733,-0.9590433180590523,-1.9805134502049597,-3.309551939660466,19.87177839624384,0.5766639709472585,0.8618364020497609,0.7921670913696204,-0.5407952751636884,2.125129457902929,0.12568590810296598,1.4586482746362748,-0.5532129160156174,69.89972059555178,13.348111357205013,0.6664811832666537,8,-0.3900012969970632,-1.1416664123535085,-2.367500305175774,-3.045000076293938,0.726665496826179,4,0.019478880645719565,-2.4747708277942824,53.41999816894531,-5.950102998397803,53.63666534423828,1.6375080466347185,53.54999923706055,0.019478880645719565
12850,2023-08-14,53.33333206176758,54.2599983215332,53.06000137329102,54.0,20813700.0,-0.007444197096508898,1.0224703208530244,-3.076921722596068,54.54542036019419,70.10658986875612,-0.0837574572533839,-0.4467443550840997,-1.4778068458712426,-2.8348765177702973,21.74662681271545,1.1999969482421804,0.7950181457388013,0.30633239746093466,-0.8806051881069621,1.4932699830288314,-0.28713639532301727,0.8998011902448866,0.7000007629394531,22.777615299517617,-29.51375904534871,0.5934687927839497,8,0.12333297729492188,-0.6066665649414062,-1.967498779296875,-2.644998550415039,1.3033332824707031,0,0.02825002737641391,-1.2322652096869802,53.73333358764648,-2.4747708277942824,53.41999816894531,-5.950102998397803,53.63666534423828,0.02825002737641391
12851,2023-08-15,53.06000137329102,53.5966682434082,52.97333145141602,53.18000030517578,14559300.0,-0.005124950531123718,-3.2499447312640557,0.1799980545080946,47.014959061145426,66.51334749723519,0.21593968593239055,-0.05521880893218878,-1.1179815114593268,-2.482913101326126,23.688328594200524,0.6233367919921804,0.7135241346371686,-0.04383163452147443,-0.9968227036425077,0.9091594345995588,-0.5203271690819875,0.43266390003903865,1.1999969482421804,6.736003225691722,-39.877707164874344,0.47649553456051663,8,0.39666366577147727,-0.33333587646485086,-1.6166677474975657,-2.3716678619384837,0.913330078125,1,0.03379817376225969,1.0224703208530244,53.33333206176758,-1.2322652096869802,53.73333358764648,-2.4747708277942824,53.41999816894531,0.03379817376225969
12852,2023-08-16,53.08666610717773,53.65666580200195,52.790000915527344,53.29333114624024,26980800.0,0.0005025392611490709,-1.1666746139981117,1.7222239883017114,50.56305464555513,63.45175340375298,0.21385407322809158,0.042087726800929204,-1.0665895109440129,-2.4360059955941793,25.62914697880253,0.8666648864746094,0.6261320020102517,-0.09450016021729368,-0.7013083972515091,0.5123080768169217,-0.3979042787344014,0.208903958299814,1.1733322143554759,20.181341166883733,-24.575339170580897,0.3034041185171076,8,0.36999893188477273,-0.3600006103515554,-1.5466661453247,-2.398332595825188,1.0300025939941548,2,0.037611439952901504,-3.2499447312640557,53.06000137329102,1.0224703208530244,53.33333206176758,-1.2322652096869802,53.73333358764648,0.037611439952901504
12853,2023-08-17,51.89666748046875,53.71333312988281,51.67333221435547,53.63333129882813,53614200.0,-0.022416149175886524,1.1511423974255832,8.403278204370396,31.965812467415788,59.271874376799154,1.3603556136773065,1.2491377538778607,0.1894622883126118,-1.1847291661492676,25.91143047963446,2.0400009155273438,0.5477830412385742,-1.2546655654907255,-2.037110819103262,-0.47222031187818914,-1.6458881922969937,-0.8634429386844573,2.2751309967040996,8.634097206962611,-31.626603498080723,0.39122262680626646,8,1.069997787475586,0.8299980163574219,-0.2391672134399414,-1.208333969116211,2.4599990844726562,3,0.05748603393019902,-1.1666746139981117,53.08666610717773,-3.2499447312640557,53.06000137329102,1.0224703208530244,53.33333206176758,0.05748603393019902
12854,2023-08-18,52.643333435058594,53.22333145141602,51.77000045776367,51.77000045776367,27954900.0,0.01438755108641332,-2.3282402736100174,-0.5028796984553725,43.05255057566525,55.44901538122812,0.6618674155583122,0.517450403810706,-0.4834764241043388,-1.877767045594723,25.739467838913942,1.4533309936523509,0.45920085155707113,-0.5006662368774428,-1.2999389140797462,0.2986064403248605,-0.900302575478598,-0.10102989827628761,1.3285877410888673,37.50005530329062,-0.325798921179711,0.3996363386011518,8,0.3233318328857422,0.08333206176757812,-0.9599990844726562,-1.9549999237060547,1.5233345031738281,4,0.03476219868589703,1.1511423974255832,51.89666748046875,-1.1666746139981117,53.08666610717773,-3.2499447312640557,53.06000137329102,0.03476219868589703
12855,2023-08-21,52.503334045410156,52.9466667175293,52.3466682434082,52.54333114624024,15679200.0,-0.002659394466749343,-2.3962622674713625,-0.045798225728258896,44.10029623002969,51.717273036046514,0.7220790532809573,0.6434471200832803,-0.29317520366107175,-1.681428665571545,25.305291107529992,0.5999984741210938,0.3721945052061102,-0.6108324050903349,-1.460004234092068,0.23833942391139828,-1.0354183195912015,-0.1862464905894683,1.2847000137939446,40.6863460078463,-0.649995865305371,0.4245859145008681,8,0.4633312225341797,0.2516651153564453,-0.7758331298828125,-1.8150005340576172,1.4033317565917969,0,0.03726744357549139,-2.3282402736100174,52.643333435058594,1.1511423974255832,51.89666748046875,-1.1666746139981117,53.08666610717773,0.03726744357549139
12856,2023-08-22,52.33666610717773,52.4366683959961,52.08000183105469,52.32333374023438,16670700.0,-0.0031744258010030224,2.3436924452390033,-0.3333333333329188,42.07883875635858,48.53852033940497,0.7806271769785766,0.7941238059815916,-0.08699133297395178,-1.4621188506611205,24.652099921239248,0.42333221435546875,0.32433302435124745,-0.7415002822876033,-1.6592172807402434,0.17621671616503676,-1.2003587815139198,-0.28264178306128684,1.282191804438483,32.516352702262665,-9.99643792340246,0.45885849922631977,8,0.6299991607666087,0.4183330535888743,-0.5466651916503835,-1.6483325958251882,1.843334197998054,1,0.04394623135433373,-2.3962622674713625,52.503334045410156,-2.3282402736100174,52.643333435058594,1.1511423974255832,51.89666748046875,0.04394623135433373
12857,2023-08-23,52.70000076293945,52.79999923706055,52.16999816894531,52.20333480834961,14210400.0,0.006942258320728145,-1.2366667569544136,37.25264663809407,46.133346557617216,46.80454682545292,0.302237539546077,0.40868813899236045,-0.416626881289595,-1.7778286497949907,23.75332338100917,0.6300010681152344,0.1762243885495849,-0.35083236694335795,-1.279911857053719,0.578247123167003,-0.815372111998542,0.11370737811182607,0.7632150928958978,50.326867050380166,6.078677428741649,0.4645397450551818,8,0.2666645050048828,0.05499839782714844,-0.8375005722045898,-2.011667251586914,0.6100006103515696,2,0.024161872296821985,2.3436924452390033,52.33666610717773,-2.3962622674713625,52.503334045410156,-2.3282402736100174,52.643333435058594,0.024161872296821985
12858,2023-08-24,52.29666519165039,53.07666778564453,52.27333450317383,52.709999084472656,14033100.0,-0.007653426289373044,-2.49278931873782,-0.8322170847478456,45.25833775553651,44.96806848994641,0.5916940512508617,0.7930917049016557,0.003520710809389982,-1.338203956979541,22.966605721987708,0.8033332824707031,0.0014354554674937958,-0.7163345336914091,-1.7047177981873247,0.27204873080450653,-1.2105261659393634,-0.22214290144345483,1.0233599728665723,36.23845745993231,-11.32527060320691,0.49419163224795665,8,0.6700000762939453,0.6499996185302734,-0.4633312225341797,-1.6083316802978516,1.0700035095214915,3,0.034801521337006314,-1.2366667569544136,52.70000076293945,2.3436924452390033,52.33666610717773,-2.3962622674713625,52.503334045410156,0.034801521337006314
12859,2023-08-25,52.606666564941406,52.68000030517578,52.18000030517578,52.393333435058594,12267000.0,0.005927746485458796,1.7777730682829653,-0.5161278414072522,40.51173852500612,43.408770508258854,0.1174154913009744,0.4513633696705597,-0.30259098760151915,-1.616344854381424,21.966758418123288,0.5,-0.13016783942845223,-0.37149982452392294,-1.3658870047959226,0.6228873557480767,-0.8686934146599228,0.1256937656120769,0.5816231635626394,52.842653194013856,8.733133935061545,0.4971935901359994,8,0.08666610717773438,0.3599987030029297,-0.6575002670288086,-1.9183330535888672,0.42333221435547586,4,0.03326574585066466,-2.49278931873782,52.29666519165039,-1.2366667569544136,52.70000076293945,2.3436924452390033,52.33666610717773,0.03326574585066466
12860,2023-08-28,52.90666580200195,52.94333267211914,52.61999893188477,52.61999893188477,11871000.0,0.005702684785971135,-1.255815191355787,1.3437522351762774,43.48413359523626,43.016456567602276,-0.27878872653956677,0.12799826273851522,-0.6043758797072414,-1.874645047215104,21.317934083661367,0.3366661071777344,-0.2154425619925604,-0.052500534057614345,-1.0365360064852922,0.9315349383700635,-0.5445182702714533,0.4395172021562246,0.17000198364257812,82.94293259846135,40.79303680516608,0.49201773621383954,8,-0.2133331298828125,0.05999946594238281,-0.8549995422363281,-2.218332290649414,0.7600021362304688,0,0.023815564960111058,1.7777730682829653,52.606666564941406,-2.49278931873782,52.29666519165039,-1.2366667569544136,52.70000076293945,0.023815564960111058
12861,2023-08-29,53.349998474121094,53.40999984741211,52.95333480834961,53.0,12702300.0,0.008379523929522792,-1.0601638328629448,1.2209240432214068,47.29219034660884,42.653027201052694,-0.7561796729973693,-0.30636426029844444,-1.02073830848893,-2.2862639669955342,20.876260200634444,0.5033340454101562,-0.3219899062210132,0.37516555786132955,-0.6239268929358985,1.3742580086585576,-0.12438066753728094,0.87471178325994,-1.676666259765625,95.16118612313457,54.35108695273621,0.49954622539861304,8,-0.6566658020019531,-0.3833332061767578,-1.2099990844726562,-2.601665496826172,-0.3233299255371165,1,0.010434251992544885,-1.255815191355787,52.90666580200195,1.7777730682829653,52.606666564941406,-2.49278931873782,52.29666519165039,0.010434251992544885
12862,2023-08-30,53.73333358764648,53.76333236694336,53.30666732788086,53.46666717529297,10967700.0,0.007185288181617011,1.795931475015473,0.7619073569482085,52.869370442539534,44.97564475384422,-1.1601394528456694,-0.6721817202252041,-1.3573706686973495,-2.641348587290672,20.875170392546906,0.4566650390625,-0.3739557688094095,0.7255006790161076,-0.3293351087658323,1.7803364667980475,0.19808278512513766,1.2529185729070775,-2.0252680206298734,98.10533873334236,56.71657640027251,0.5274178938909714,8,-0.9666671752929616,-0.7666683197021413,-1.4216670989990163,-2.813333511352532,-1.596668243408196,2,0.00831265599408093,-1.0601638328629448,53.349998474121094,-1.255815191355787,52.90666580200195,1.7777730682829653,52.606666564941406,0.00831265599408093
12863,2023-08-31,54.20333480834961,54.33000183105469,53.6533317565918,53.70666885375977,19582800.0,0.008746920939429526,-1.243079880122912,1.8624991059294986,54.18398561237084,46.21247086903373,-1.4176069031078598,-1.1112077122619581,-1.7774686371293882,-3.078535959787615,21.117840462545487,0.6766700744628906,-0.3667090708620009,1.1396684646606445,-0.0431814151022607,2.3225183444235498,0.5482435247791884,1.7310934045421007,-2.413058569335938,94.10851475310942,53.99941980068743,0.5914249398814535,8,-0.9983329772949219,-1.2016677856445312,-1.8616695404052734,-3.253335952758789,-2.2566680908203125,3,-0.01648115264895056,1.795931475015473,53.73333358764648,-1.0601638328629448,53.349998474121094,-1.255815191355787,52.90666580200195,-0.01648115264895056
12864,2023-09-01,53.856666564941406,54.31999969482422,53.38333129882813,54.290000915527344,12553500.0,-0.006395699538302213,2.7973152701741073,-0.8724865205302818,54.703423969500726,47.390596173419404,-0.9842298403426213,-0.7164765923351055,-1.3977588756795072,-2.6983947938652477,20.840682873003008,0.9366683959960866,-0.382942971726699,0.7391668319702163,-0.4865494671831101,1.9648831311235426,0.12630868239355664,1.352024981546876,-1.9140067904052742,72.31962201098887,28.778190093300907,0.6128581495766621,9,-0.6516647338867188,-0.8549995422363281,-1.5008344650268555,-2.906667709350586,-1.323333740234375,4,-0.00909818403221585,-1.243079880122912,54.20333480834961,1.795931475015473,53.73333358764648,-1.0601638328629448,53.349998474121094,-0.00909818403221585
12865,2023-09-05,53.42333221435547,54.26666641235352,53.393333435058594,53.95000076293945,15209400.0,-0.008046067055847428,-1.977274352855523,1.2153861051445474,53.17411598312109,48.62340475417079,-0.45446120295692083,-0.3045313982626183,-0.9326207623368106,-2.229882137460855,20.140066123318647,0.873332977294929,-0.22451299112049838,0.3094991683959947,-0.9118723393537209,1.5308706761457103,-0.30118658547885957,0.9201849222708489,-1.3374319164282227,34.14023858015711,-13.476159283705535,0.610685753874856,9,-0.17333221435546875,-0.4216651916503906,-1.025832176208496,-2.4316654205322266,-0.6800003051757812,1,-0.007362577711932605,2.7973152701741073,53.856666564941406,-1.243079880122912,54.20333480834961,1.795931475015473,53.73333358764648,-0.007362577711932605
12866,2023-09-06,53.82333374023438,54.05666732788086,53.3033332824707,53.46666717529297,14594700.0,0.0074873937903001675,-1.204876850590626,-0.6772125768670959,56.0415515637212,49.72431642151568,-0.694428229856392,-0.7199159043702608,-1.291108941503417,-2.592820637217436,19.169616664146883,0.7533340454101562,-0.14898425366716594,0.6958339691162152,-0.5519193306496675,1.9435872688820979,0.07195731923327742,1.319710618999153,-1.6027873503194883,50.64930239470967,-0.4193752018658401,0.6238766498829408,9,-0.5683326721191477,-0.821666717529304,-1.4258337020874094,-2.83166694641114,-0.8400001525879048,2,-0.0029107413293659734,-1.977274352855523,53.42333221435547,2.7973152701741073,53.856666564941406,-1.243079880122912,54.20333480834961,-0.0029107413293659734
12867,2023-09-07,54.4900016784668,54.49333190917969,53.83000183105469,54.0,19120800.0,0.01238622530239275,1.6711521770854936,1.3738368735159836,73.26550852521419,52.8362242848132,-1.207459625752712,-1.3906768697947456,-1.901643077033178,-3.2127969779151897,18.142141019492207,0.6699981689453054,-0.044488842402898854,1.3198350906372056,-0.053288289630259555,2.6929584709046708,0.6332734005034766,2.0063967807709346,-2.1428879620835133,99.72014835663293,41.49577335516898,0.6865616901337309,9,-1.1533355712890625,-1.4066696166992188,-1.996668815612793,-3.4983348846435547,-1.2133331298828196,3,-0.02685507588195024,-1.204876850590626,53.82333374023438,-1.977274352855523,53.42333221435547,2.7973152701741073,53.856666564941406,-0.02685507588195024
12868,2023-09-08,54.59000015258789,54.61999893188477,54.356666564941406,54.49333190917969,12667200.0,0.0018351710596589133,2.3617083444931994,0.19728145362823177,69.75638386092433,56.085629322137436,-1.0593386789571966,-1.4741056171192852,-1.9522151015675036,-3.270583649332714,17.659698883092673,0.2633323669433665,0.1006880970597237,1.3613334655761733,-0.14940273929960313,2.8720696704519497,0.6059653631382815,2.116701568014065,-2.071188980780896,97.72160993869386,35.35244876816915,0.7553681024378893,9,-0.9700012207031179,-1.4433345794677734,-1.885000228881836,-3.5983333587646484,-0.85333251953125,4,-0.044941102793408017,1.6711521770854936,54.4900016784668,-1.204876850590626,53.82333374023438,-1.977274352855523,53.42333221435547,-0.044941102793408017
12869,2023-09-11,54.77999877929688,54.82666778564453,54.5533332824707,54.66666793823242,11912100.0,0.0034804657662192984,1.6451446185650738,1.1723688883628058,72.87334260305407,59.351096989672754,-1.0154109337733601,-1.66714562985603,-2.078277065556513,-3.4185934941396354,17.19760313718119,0.2733345031738281,0.21539133568111168,1.4989988327026467,-0.1514049846908847,3.149402650096178,0.6737969240058845,2.324200741399409,-2.0510688314821124,96.93639143271452,30.509862703621167,0.825201908696764,9,-0.8899974822998118,-1.529998779296882,-2.0649986267089915,-3.78833198547364,-0.9733314514160227,0,-0.051722017614180604,2.3617083444931994,54.59000015258789,1.6711521770854936,54.4900016784668,-1.204876850590626,53.82333374023438,-0.051722017614180604
12870,2023-09-12,54.84000015258789,54.97666549682617,54.68000030517578,54.83333206176758,11757300.0,0.0010953153455286468,1.1190463215258855,0.05883738934329295,75.70152681561973,62.50768993067396,-0.8630917959740572,-1.6954081732725967,-2.1034896595725456,-3.436682482516126,16.35608116629017,0.2966651916503906,0.3833019992351936,1.4836668014526353,-0.3082710597487974,3.275604662654068,0.5876978708519189,2.3796357320533517,-1.859341664233547,91.83274289075216,20.244491523560285,0.8959689306007174,9,-0.7000007629394531,-1.5150012969970703,-2.0916671752929688,-3.8483333587646484,-0.9933319091796875,1,-0.04206176734979472,1.6451446185650738,54.77999877929688,2.3617083444931994,54.59000015258789,1.6711521770854936,54.4900016784668,-0.04206176734979472
12871,2023-09-13,54.85333251953125,55.28333282470703,54.790000915527344,54.97666549682617,14364300.0,0.00024311391149267614,-2.9467154955367363,-18.49599542334096,73.81999893661283,64.83553754112654,-0.7160507527924125,-1.652209678465134,-2.0921219527982373,-3.4127089173903613,15.803235245828546,0.4933319091796875,0.5718643052933743,1.4073326110839872,-0.49805245603587167,3.312717678203846,0.4546400775240613,2.360025144643913,-1.5932330499908502,70.41277540671213,-3.705243132065519,0.9526925335599288,9,-0.5599994659423828,-1.375,-2.034165382385254,-3.8166656494140625,-1.2633323669433594,2,-0.0384662246291102,1.1190463215258855,54.84000015258789,1.6451446185650738,54.77999877929688,2.3617083444931994,54.59000015258789,-0.0384662246291102
12872,2023-09-14,55.08333206176758,55.246665954589844,54.8033332824707,55.0,14923800.0,0.004192991230832499,1.1625992054261762,-0.6756673161980762,82.05517730421764,67.93233661799842,-0.8207222305972834,-1.8181729898294492,-2.293272446248203,-3.60773137662877,15.680430063337544,0.4433326721191406,0.7459033467264788,1.537498855590819,-0.4936916306624255,3.5686893418440633,0.5219036124641931,2.5530940987174446,-1.4995152554005173,78.41717437839618,-0.47201525067659134,1.015595243126623,9,-0.7899990081787109,-1.6049995422363281,-2.1958322525024414,-3.97833251953125,-2.1633338928222656,3,-0.03812402764172418,-2.9467154955367363,54.85333251953125,1.1190463215258855,54.84000015258789,1.6451446185650738,54.77999877929688,-0.03812402764172418
12873,2023-09-15,54.88000106811523,55.22000122070313,54.59000015258789,55.06999969482422,63925200.0,-0.003691334311881289,1.5714241228172154,-2.280018310826361,76.80817928350285,70.38842054177644,-0.571400926444376,-1.454448728428467,-2.052114267144468,-3.3757325728235514,17.42546816453796,0.6300010681152415,0.874553504042666,1.1850011825561424,-0.773111904204903,3.143114269317188,0.20594463917561967,2.164057725936665,-1.024261698813774,44.74903979306463,-35.88846600706763,0.9790565433805237,9,-0.5866680145263601,-1.4016685485839773,-1.9125013351440359,-3.6950016021728445,-1.2100028991699148,4,-0.02921524213422022,1.1625992054261762,55.08333206176758,-2.9467154955367363,54.85333251953125,1.1190463215258855,54.84000015258789,-0.02921524213422022
12874,2023-09-18,54.47333145141602,55.06666564941406,54.41666793823242,54.893333435058594,12997800.0,-0.00741016050991794,-1.4375111759614903,2.210552733551389,68.02143833801112,72.0381230256531,-0.07605650146012977,-0.9524851741082117,-1.5726627145279224,-2.9361352809386503,19.11969479265008,0.6499977111816406,0.9372062466288469,0.6868316650390724,-1.2350553273063412,2.608718657384486,-0.2741118311336379,1.6477751612117828,-0.3891771292496742,6.53811110475409,-70.75885071263377,0.9609434961727076,9,-0.17999839782715554,-0.9949989318847727,-1.5058317184448313,-3.28833198547364,-0.056663513183600855,0,-0.013523384722970433,1.5714241228172154,54.88000106811523,1.1625992054261762,55.08333206176758,-2.9467154955367363,54.85333251953125,-0.013523384722970433
12875,2023-09-19,54.459999084472656,54.59333419799805,54.11666870117188,54.459999084472656,14019600.0,-0.00024475035009119406,2.5749434955511155,-0.0,64.1702021559667,72.94130642479149,0.1115188526256361,-0.8274733105064627,-1.5001396259663906,-2.8861056854009703,20.667239847329917,0.47666549682616477,0.9590602474132766,0.5756660461425795,-1.2688419176807386,2.4201740099658977,-0.34658793576907954,1.4979200280542386,0.823333740234375,29.428382717421442,-43.72481929502294,0.9222539819116595,9,0.09666824340820312,-0.9816665649414062,-1.4924993515014648,-3.2749996185302734,-0.2066650390625,1,-0.011996543657270653,-1.4375111759614903,54.47333145141602,1.5714241228172154,54.88000106811523,1.1625992054261762,55.08333206176758,-0.011996543657270653
12876,2023-09-20,54.63666534423828,54.9033317565918,54.31999969482422,54.53333282470703,10120800.0,0.003243963693271512,-1.2012581332412047,100.0,62.174272920297646,71.7089469131341,0.06968456471931006,-0.8674701623320118,-1.6118702922590629,-3.027176359537904,21.987722459262056,0.5833320617675781,1.01210483911904,0.6373323440551744,-1.083544230624959,2.3582089187353077,-0.2231059432848923,1.497770631395241,0.623334197998048,46.01751389160798,-22.988845920533073,0.8604382873400662,9,0.06333541870117188,-1.1583328247070312,-1.5450000762939453,-3.3383331298828125,-0.7133331298828125,2,-0.014459101701260524,2.5749434955511155,54.459999084472656,-1.4375111759614903,54.47333145141602,1.5714241228172154,54.88000106811523,-0.014459101701260524
12877,2023-09-21,53.97333145141602,54.83333206176758,53.93000030517578,54.753334045410156,18782400.0,-0.012140819514568135,-1.0846160279236414,-7.5484716479621286,47.0537588591489,69.18643302404794,0.7286463479068104,-0.10946254358925245,-0.8941609366606755,-2.329560606021225,23.518077661275733,0.9033317565917969,1.0996196993269507,-0.08966808319090802,-1.6987260060487799,1.5193898396669638,-0.894197044619844,0.7148608782380279,1.2638014739990169,3.3590012005943235,-59.89144662418829,0.804528961428936,9,0.6333351135253835,-0.49499893188477273,-0.8816661834716868,-2.519998550415046,-0.25,3,-0.007102235280273317,-1.2012581332412047,54.63666534423828,2.5749434955511155,54.459999084472656,-1.4375111759614903,54.47333145141602,-0.007102235280273317
12878,2023-09-22,54.11666870117188,54.40999984741211,53.97333145141602,54.07666778564453,13215000.0,0.0026557050658413406,-2.540455276506394,-0.05128305448642099,53.51353803454678,67.03534362754714,0.5711708673449181,-0.115373879167187,-0.970557193597493,-2.440734311161684,24.670901448256007,0.43666839599608664,1.145435535239045,-0.037331008911124286,-1.4150020318510315,1.340340014028783,-0.7261665203810779,0.6515045025588293,1.068178919433585,16.42245863677614,-43.793772934570086,0.6888355114699533,9,0.48999786376952414,-0.6383361816406321,-1.0250034332275462,-2.470003128051765,0.22333145141600852,4,-0.022112790032115526,-1.0846160279236414,53.97333145141602,-1.2012581332412047,54.63666534423828,2.5749434955511155,54.459999084472656,-0.022112790032115526
12879,2023-09-25,54.356666564941406,54.36999893188477,53.95666885375977,54.12333297729492,10459500.0,0.004434823309150238,2.179482665023228,5.833206179667092,63.30799389068509,65.6582844136655,0.29592833088230464,-0.22930028332007169,-1.1451404430860777,-2.644664367911993,26.047245911503214,0.413330078125,1.0332279063959149,0.11516685485840128,-1.0554471871036597,1.2857808968204623,-0.47014016612263276,0.7004738758394353,0.7779871630468733,43.83565938868051,-18.86609032390347,0.5853070209810306,9,0.25,-0.8299999237060547,-1.5100011825561523,-2.4750003814697266,0.11333465576172586,0,-0.012632643599947646,-2.540455276506394,54.11666870117188,-1.0846160279236414,53.97333145141602,-1.2012581332412047,54.63666534423828,-0.012632643599947646
12880,2023-09-26,54.16666793823242,54.51333236694336,54.11666870117188,54.313331604003906,14435700.0,-0.003495406151920455,-2.2162509085849007,-0.6285578825183514,55.20729552499932,63.590206256819556,0.42507118075349126,0.06317346730345008,-0.8926280973286538,-2.4163560982978964,27.144198585159806,0.39666366577147727,0.9447635912951071,-0.13783187866211222,-1.1276260975873242,0.8519623402630998,-0.6327289881247182,0.3570652308004938,0.9197996528433592,24.315214792693013,-38.26240255342526,0.4948971094626055,9,0.4216651916503906,-0.4850006103515625,-1.320002555847168,-2.285001754760742,0.7900009155273509,1,0.004615384507038245,2.179482665023228,54.356666564941406,-2.540455276506394,54.11666870117188,-1.0846160279236414,53.97333145141602,0.004615384507038245
12881,2023-09-27,53.90666580200195,54.07666778564453,53.43000030517578,54.0,15711000.0,-0.004800039325419725,4.243183891870157,0.6363825526048846,39.907681666745816,58.90715118598935,0.5997354050230328,0.38685213392200524,-0.5688356916128186,-2.1183688856753378,27.121895105374527,0.7366676330566406,0.8091030276782902,-0.4256673812866225,-1.3300712261639518,0.47873646359070676,-0.8778693037252836,0.02653454115203857,1.1335430976378262,33.96670064559973,-22.92482998583437,0.4522019224386644,9,0.4183349609375,-0.22499847412109375,-1.0458335876464844,-1.936666488647461,1.2666664123535156,2,0.006430897519826395,-2.2162509085849007,54.16666793823242,2.179482665023228,54.356666564941406,-2.540455276506394,54.11666870117188,0.006430897519826395
12882,2023-09-28,54.18000030517578,54.27666854858398,53.86333465576172,54.0,11617200.0,0.005070513991308312,1.2142681979810002,-1.928556831650795,43.30795046293122,55.184903539259174,0.20650401856801892,0.15673228685901108,-0.7744258278100205,-2.3586623676800116,26.750162472109807,0.4133338928222585,0.652804512201044,-0.17466621398925497,-1.0379127454450483,0.6885803174665384,-0.6062894797171481,0.25695705173863814,0.7635960787961551,69.23085049068803,16.780976031204396,0.4316232657278951,9,0.06833267211914062,-0.4533348083496094,-1.3191680908203125,-2.085000991821289,0.7066650390625,3,-0.004737321693883301,4.243183891870157,53.90666580200195,-2.2162509085849007,54.16666793823242,2.179482665023228,54.356666564941406,-0.004737321693883301
12883,2023-09-29,53.31000137329102,54.37666702270508,53.063331604003906,54.34333419799805,18842400.0,-0.01605756602038355,1.3878858918427788,-5.740728182087868,30.36514068682834,51.000870466905525,0.9279634194057351,1.0080570050342388,0.12387134019162005,-1.4654022245196074,25.837901747396725,1.3133354187011719,0.4855962361603048,-0.9999984741210852,-1.980674500439605,-0.019322447802565534,-1.490336487280345,-0.5096604609618254,1.5427792459531418,17.011699275734557,-28.5794712095516,0.4903380131592615,9,0.6733303070068288,0.4216651916503835,-0.449169158935554,-0.9133358001709055,1.6499977111816335,4,0.007753330847447337,1.2142681979810002,54.18000030517578,4.243183891870157,53.90666580200195,-2.2162509085849007,54.16666793823242,0.007753330847447337
12884,2023-10-02,53.36666870117188,53.42333221435547,52.77000045776367,53.16333389282226,12992700.0,0.0010629774230177524,3.126368794497115,-0.1967757178402555,30.303064302099386,47.237855149809164,0.7798131090264846,0.9621268015825066,0.0871801840365336,-1.4996264815890399,25.56244278449458,0.6533317565917969,0.24884982731411753,-0.9188312530517493,-1.9691999769795032,0.13153747087600465,-1.4440156150156298,-0.39364689108786877,1.342955996853064,34.22573981847027,-5.288314931230431,0.5251843619638771,10,0.46999740600585227,0.36499786376952414,-0.4100036621093821,-0.7133369445800852,1.8499984741210866,0,0.018238564915232125,1.3878858918427788,53.31000137329102,1.2142681979810002,54.18000030517578,4.243183891870157,53.90666580200195,0.018238564915232125
12885,2023-10-03,53.02999877929688,53.58333206176758,52.893333435058594,53.22999954223633,11253300.0,-0.006308617908308833,-1.9154987467863733,-0.9836031743052825,27.563604273456093,43.3922253001601,0.9971684957838463,1.3363327505996168,0.4303323322829229,-1.139954735312159,25.171074881993547,0.6899986267089844,0.03450333520432736,-1.2358345031738196,-2.365880435728208,-0.10578857061943125,-1.8008574694510173,-0.6708115368966219,1.4856634947019387,16.182469169805135,-18.62075678162576,0.5650229662771958,10,0.7716674804687429,0.9216670989990163,-0.19999980926514382,-0.37666702270508523,1.7366676330566406,1,0.027154487545800743,3.126368794497115,53.36666870117188,1.3878858918427788,53.31000137329102,1.2142681979810002,54.18000030517578,0.027154487545800743
12886,2023-10-04,53.66666793823242,53.68333435058594,53.003334045410156,53.21666717529297,15755700.0,0.012005830163890119,1.8137928857248842,-2.249995231646688,34.15367652455302,41.958882818538335,0.23293047618554397,0.7244686753553182,-0.19092589349001798,-1.7527201479211811,24.883066571055316,0.6800003051757812,-0.10293419433052975,-0.591332054138185,-1.7363656461229127,0.5537015378465426,-1.1638488501305488,-0.01881525814582119,0.6744281541428876,55.80918281581659,25.42719735254098,0.5725167959923647,10,-0.02500152587890625,0.3599987030029297,-0.8366689682006836,-1.013336181640625,0.9733314514160156,2,0.024037283570727208,-1.9154987467863733,53.02999877929688,3.126368794497115,53.36666870117188,1.3878858918427788,53.31000137329102,0.024037283570727208
12887,2023-10-05,53.02666854858398,53.6533317565918,53.0,53.48333358764648,14269500.0,-0.011925454182939998,-1.5620745882388853,-1.0148094773873606,31.114179447948047,39.47006519780514,0.8096693488500222,1.316727064951266,0.451240159817921,-1.092029786536635,24.043410203904237,0.6666679382324219,-0.2365469599067751,-1.1581647872924847,-2.4216619642480026,0.10533238966303315,-1.7899133757702472,-0.5264161988147222,1.1573179803301699,15.975193386168826,-12.0693988739365,0.6317485884777602,10,0.6149978637695384,0.9999980926513743,-0.196669578552239,-0.3733367919921804,2.3699989318847727,3,0.04048271793285818,1.8137928857248842,53.66666793823242,-1.9154987467863733,53.02999877929688,3.126368794497115,53.36666870117188,0.04048271793285818
12888,2023-10-06,52.13666534423828,52.996665954589844,50.54999923706055,52.88333129882813,42616200.0,-0.01678406787954745,4.027387381738087,1.6350407645014857,28.324105653454765,35.58296650477955,1.5525385546483719,2.1223212098518047,1.3393454281705175,-0.17996722818440958,23.92003805841393,2.4766693115234304,-0.40559647614303174,-1.9255012512207017,-3.4687656444601203,-0.38223685798128315,-2.6971334478404074,-1.153869054600996,1.9059225775608155,50.63825124637046,19.052290972851107,0.7716321966197076,10,0.3950004577636719,0.7800006866455078,0.7300004959106445,0.5166664123535156,3.7566680908203125,4,0.052745989446060904,-1.5620745882388853,53.02666854858398,1.8137928857248842,53.66666793823242,-1.9154987467863733,53.02999877929688,0.052745989446060904
12889,2023-10-09,51.9466667175293,51.95000076293945,51.08666610717773,51.69333267211914,21022500.0,-0.003644242021512034,5.640981249449863,-0.3392869915293172,27.42520066526356,32.496067075920024,1.5251092599364,2.202071509530697,1.5171397066405277,0.04238688699207671,23.55465298029138,1.049999237060554,-0.47186391416411766,-1.9738332748413114,-3.7432564250350637,-0.20441012464755914,-2.858544849938191,-1.0891216997444317,1.7066650390625,44.5744687326893,12.190321526817087,0.884711575096877,10,0.5166664123535156,0.9699993133544922,1.156667709350586,0.7416667938232422,3.9366645812988352,0,0.05800819489206055,4.027387381738087,52.13666534423828,-1.5620745882388853,53.02666854858398,1.8137928857248842,53.66666793823242,0.05800819489206055
12890,2023-10-10,52.53333282470703,52.69333267211914,51.88666534423828,52.07666778564453,16014300.0,0.01129362371541287,1.0772600909635655,1.8026200873362446,32.4038295835327,31.66230573334079,0.7625831941939225,1.511216008200904,0.9253720259094251,-0.5068532421919798,22.57672492937054,0.8066673278808594,-0.5745413749853583,-1.2718338012695298,-3.088962441354191,0.5452948388151313,-2.1803981213118604,-0.36326948122719926,0.7475990295410142,63.297844494360135,31.289975015348396,0.9085643200423315,10,-0.06999969482421875,0.3833332061767578,0.5700016021728516,0.1550006866455078,4.060001373291016,1,0.05107870006153381,5.640981249449863,51.9466667175293,4.027387381738087,52.13666534423828,-1.5620745882388853,53.02666854858398,0.05107870006153381
12891,2023-10-11,52.74333190917969,53.16333389282226,52.3466682434082,52.753334045410156,12026100.0,0.003997444540086104,-1.033202271734364,-0.021902566158781073,38.86544131510834,31.16869360580492,0.41371814165381693,1.1963746746171395,0.7206658724718835,-0.6881506941534781,20.98158829952885,0.8166656494140554,-0.7443600082301387,-0.9563346862792983,-2.762204032023888,0.8495346594652915,-1.8592693591515967,-0.05340001340699985,-2.1933326721191406,70.6766889566329,33.597260393763904,0.9029346728722949,10,-0.279998779296875,0.17333412170410156,0.38250160217285156,-0.05499839782714844,-0.7299995422363281,2,0.038361901494161854,1.0772600909635655,52.53333282470703,5.640981249449863,51.9466667175293,4.027387381738087,52.13666534423828,0.038361901494161854
12892,2023-10-12,52.98333358764648,53.10333251953125,52.59000015258789,52.84333419799805,13514100.0,0.004550370061566333,1.7017688276748248,-13.996948893973356,39.916959160387286,32.23000676953369,-0.01551327473163866,0.8337252796899932,0.4876730306189856,-0.8894608327702755,19.30024850410681,0.5133323669433594,-0.8710126006264574,-0.6113330841064553,-2.320049599776425,1.0973834315635145,-1.4656913419414437,0.24302517372853316,-2.3810676574706946,93.11223670573808,51.213121871480524,0.8543582578349858,10,-0.8666667938232351,-0.06666755676268821,0.14500045776367898,-0.2950000762939382,-1.200000762939446,3,0.03126767777383166,-1.033202271734364,52.74333190917969,1.0772600909635655,52.53333282470703,5.640981249449863,51.9466667175293,0.03126767777383166
12893,2023-10-13,53.27666854858398,53.48666763305664,52.96666717529297,53.08666610717773,13809000.0,0.0055363628725295655,-1.4186050637853216,1.3571662125341288,40.481820938615435,33.360979729146585,-0.3509833895616481,0.43649308875368575,0.20447018340424705,-1.1349801367954697,17.86773499927423,0.5200004577636719,-0.9232039623931385,-0.2378314971923885,-1.8397472686389094,1.3640842742541324,-1.0387893829156454,0.5631263885308684,-2.623181259155267,91.25004371004476,47.54713373334445,0.8009578857232589,10,-1.160001754760735,-0.3600025177001882,-0.06666946411132102,-0.5066699981689382,-1.5100021362304545,4,0.03979225784268969,1.7017688276748248,52.98333358764648,-1.033202271734364,52.74333190917969,1.0772600909635655,52.53333282470703,0.03979225784268969
12894,2023-10-16,53.73666763305664,54.02666854858398,53.43999862670898,53.51333236694336,14348100.0,0.0086341563202883,-2.171165226714933,1.1754336652746546,46.3825053979045,35.45196874297419,-0.8414680521094482,-0.08593041063875262,-0.2299563384384129,-1.5425130380169207,16.528421684773452,0.75,-1.0036916249023164,0.2590007781982422,-1.2828371034206327,1.800838659817117,-0.5119181626111953,1.0299197190076796,-2.9698531298828144,86.44857564052086,38.628779910957505,0.7709189408094363,10,-1.448333740234375,-0.8200016021728516,-0.3533353805541992,-0.9033355712890625,-1.7833328247070312,0,0.040133969912850675,-1.4186050637853216,53.27666854858398,1.7017688276748248,52.98333358764648,-1.033202271734364,52.74333190917969,0.040133969912850675
12895,2023-10-17,53.80666732788086,53.9033317565918,53.46333312988281,53.58000183105469,10893000.0,0.00130264301653793,1.0952597207967374,1.0149113517575923,49.13095310713935,37.116110585483774,-0.8825175751645276,-0.21859307556297836,-0.296146677069963,-1.5554875951167304,15.799330072509877,0.4399986267089844,-0.9555927011877756,0.36166706085204936,-1.119010368419147,1.8423444901232457,-0.37867165378354883,1.1020057754876476,-2.8442615819824226,86.90469162265421,35.7904024706031,0.7403387146355999,10,-1.5183334350585938,-0.8900012969970703,-0.23666667938232422,-0.8700008392333984,-2.25,1,0.0385949190700241,-2.171165226714933,53.73666763305664,-1.4186050637853216,53.27666854858398,1.7017688276748248,52.98333358764648,0.0385949190700241
12896,2023-10-18,53.8466682434082,54.11999893188477,53.57333374023438,53.959999084472656,10559100.0,0.0007434193105400055,1.5230864034507734,-0.49999158518319053,46.98069226978991,38.87905645457732,-0.9993976469637573,-0.33815031401980633,-0.333514235751025,-1.52982797032179,14.527898063966466,0.5466651916503906,-0.9091071503959043,0.44116783142089844,-0.9447761616314168,1.8271118244732136,-0.2518041651052556,1.1341398279470525,-2.700406729348636,82.13523486586179,31.936461024137913,0.6929719965261567,10,-1.5116691589355469,-0.9300022125244141,-0.11416912078857422,-0.8350028991699219,-1.8266677856445312,2,0.05100902329135448,1.0952597207967374,53.80666732788086,-2.171165226714933,53.73666763305664,-1.4186050637853216,53.27666854858398,0.05100902329135448
12897,2023-10-19,53.59000015258789,53.93999862670898,53.40666580200195,53.81000137329102,11745900.0,-0.004766647579012129,1.2222398830149455,1.9412299303242069,52.85324227836443,41.604516079567276,-0.7313240521359248,-0.11770785846071874,-0.07993493473617264,-1.2097090634547385,14.066568217718805,0.5333328247070241,-0.818903634635106,0.2036663055419936,-1.1596311282852199,1.566963739369207,-0.4779824113716131,0.8853150224556003,-2.2058396451023086,54.04628579177645,-0.3359538932009585,0.6816487169136074,10,-0.9866676330566406,-0.6916675567626953,0.29583263397216797,-0.3733329772949219,-1.3333320617675781,3,-0.029420932658243193,1.5230864034507734,53.8466682434082,1.0952597207967374,53.80666732788086,-2.171165226714933,53.73666763305664,-0.029420932658243193
12898,2023-10-20,52.91999816894531,53.70000076293945,52.9033317565918,53.61000061035156,15056700.0,-0.012502369504289401,-1.2027655602316236,3.1363573311137842,45.954079989606285,43.66328044893869,0.06870395009243424,0.482799222650911,0.586113992660728,-0.4775920866064638,13.794806037827867,0.7966690063476562,-0.8177946950184705,-0.4065021514892564,-1.7395424785542701,0.9265381755757574,-1.0730223150217597,0.2600180120432469,-1.3169705875077966,1.3698415385869451,-53.26684844131162,0.6665201635325058,10,0.08333396911621094,-0.03499794006347656,0.9658346176147461,0.29666900634765625,-0.03999710083008523,4,-0.021478937709134338,1.2222398830149455,53.59000015258789,1.5230864034507734,53.8466682434082,1.0952597207967374,53.80666732788086,-0.021478937709134338
12899,2023-10-23,53.66999816894531,53.78333282470703,52.67333221435547,52.90999984741211,17097000.0,0.014172336091275994,1.2499990334391395,-1.1014429455992925,55.39324542397722,46.21765998676587,-0.45944989275943726,-0.3386443928025855,-0.16930678402010813,-1.1647964137739422,13.636264256360512,1.1100006103515625,-0.7237291851296987,0.37783126831054403,-0.8765426410095927,1.6322051776306807,-0.24935568634952432,1.0050182229706124,-1.8656128794720175,68.8939575724811,9.005049359931732,0.6271869546600695,10,-0.4366645812988281,-0.8616657257080078,0.2158346176147461,-0.45333099365234375,-1.6433296203613352,0,-0.03546360763047507,-1.2027655602316236,52.91999816894531,1.2222398830149455,53.59000015258789,1.5230864034507734,53.8466682434082,-0.03546360763047507
12900,2023-10-24,54.41666793823242,54.49333190917969,53.79666519165039,53.79999923706055,17535000.0,0.013912237651596326,-1.235281878044601,0.8114079777542426,56.205175271709976,48.144297093054924,-1.0179191528726008,-1.1232121465562273,-0.8999375090745616,-1.8465651786056014,12.904525996306063,0.823333740234375,-0.503567130658034,1.1120010375976577,-0.18337792053885948,2.407379995734175,0.46431155852939554,1.7596905166659198,-2.427033557366208,95.787693197681,33.9211031992821,0.6476894790682588,10,-0.8750019073486328,-1.69000244140625,-0.5308351516723633,-1.2000007629394531,-2.520000457763672,1,-0.04526798907788521,1.2499990334391395,53.66999816894531,-1.2027655602316236,52.91999816894531,1.2222398830149455,53.59000015258789,-0.04526798907788521
12901,2023-10-25,54.253334045410156,54.77666854858398,54.15666580200195,54.38666534423828,16621800.0,-0.0030015416050035437,-2.7959221804423042,-0.21621220369178998,61.01793292678338,50.488849733765605,-0.6904771757076347,-0.9829726149247904,-0.7133202226083384,-1.626125751521613,13.571838055688723,0.6200027465820241,-0.2421633274117525,0.9313337326049833,-0.4065427698694819,2.2692102350794485,0.26239548136775426,1.6002719838422124,-2.013329911712596,75.11883883440937,7.139655695004805,0.6689382512372317,10,-0.5283336639404297,-1.5266685485839844,-0.23583412170410156,-1.0366668701171875,-2.8066673278808594,2,-0.0497050875301448,-1.235281878044601,54.41666793823242,1.2499990334391395,53.66999816894531,-1.2027655602316236,52.91999816894531,-0.0497050875301448
12902,2023-10-26,53.92333221435547,54.61666870117188,53.86999893188477,54.23666763305664,16220100.0,-0.006082609241645387,-2.5555535372068667,2.3500514991989014,67.84284593171654,53.52896362188795,-0.2381591679586208,-0.709565429193411,-0.3642492104668804,-1.2455735372075907,13.888945717537055,0.7466697692871094,-0.03943611145890458,0.6141653060913086,-0.6936437447438379,1.9219743569264551,-0.039739219326264674,1.2680698315088819,-1.37892835087154,59.42939223072437,-10.29950743781297,0.6539045254175719,10,-0.1983318328857422,-1.2316665649414062,0.1658344268798828,-0.6849994659423828,-2.4899978637695312,3,-0.03529699813479059,-2.7959221804423042,54.253334045410156,-1.235281878044601,54.41666793823242,1.2499990334391395,53.66999816894531,-0.03529699813479059
12903,2023-10-27,53.72333145141602,53.9900016784668,53.51666641235352,53.82666778564453,13829700.0,-0.0037089837501956824,1.2015382841123485,0.32979461644283636,67.7075824352974,55.89841662604271,0.035608387242483275,-0.5027895916908136,-0.10874704573908645,-0.9955657178157296,13.978259851868746,0.47333526611327414,0.10225318064642153,0.393498039245614,-0.9273645914595292,1.7143606699507572,-0.26693327610696116,1.0539293545981891,-0.9110558257200907,49.9206532009864,-22.040414962048324,0.6604313153525724,10,0.001668930053703832,-1.059997558593757,0.3191680908203054,-0.4849987030029368,-1.8133316040039134,4,-0.027300305490586818,-2.5555535372068667,53.92333221435547,-2.7959221804423042,54.253334045410156,-1.235281878044601,54.41666793823242,-0.027300305490586818
12904,2023-10-30,54.34000015258789,54.41999816894531,53.5966682434082,53.81999969482422,12653700.0,0.011478601280144884,1.4215711023971007,-5.032116357193303,67.89956136140484,57.98381754318332,-0.543647807588151,-1.099154132866758,-0.6856752403947297,-1.559304713344389,13.48310936914809,0.8233299255371094,0.24671014340294306,0.9615001678466797,-0.43465486975762957,2.357655205450989,0.2634226490445286,1.6595776866488308,-1.291997376145396,65.34383685233531,-7.394451840892231,0.6980775188021535,10,-0.6149997711181641,-1.676666259765625,-0.2975006103515625,-1.1016674041748047,-2.9933319091796875,0,-0.02686785204955755,1.2015382841123485,53.72333145141602,-2.5555535372068667,53.92333221435547,-2.7959221804423042,54.253334045410156,-0.02686785204955755
12905,2023-10-31,54.47000122070313,54.540000915527344,53.98333358764648,54.33333206176758,14168400.0,0.002392364147040693,3.024073793208098,0.2628250742765056,67.38252177826807,60.25068748856979,-0.6366056156011837,-1.1760385219255767,-0.7690925257910735,-1.6466323139820176,13.302579526141866,0.5566673278808665,0.3802897171511148,1.0195011138916072,-0.44769626666839457,2.486698494451609,0.2859024236116099,1.7530998041716046,-1.214558551603659,75.66136444829364,2.552320500145612,0.7335986902800006,10,-0.7450008392334055,-1.8066673278808665,-0.4033346176147532,-1.2316684722900462,-3.6500015258789134,1,-0.04485648278617049,1.4215711023971007,54.34000015258789,1.2015382841123485,53.72333145141602,-2.5555535372068667,53.92333221435547,-0.04485648278617049
12906,2023-11-01,54.95666885375977,55.12666702270508,54.32666778564453,54.73666763305664,14899500.0,0.00893459926840734,1.8571525885558584,1.6097356742121547,68.92579508403055,62.036526689199356,-1.060817625365658,-1.645471479750782,-1.1971877711838772,-2.092259904378942,13.533600519679705,0.7999992370605469,0.45943203093995066,1.441668701171885,-0.17168246131207354,3.0550198636558434,0.6349931199299022,2.2483442824138677,-1.5186790791221583,89.44111152180339,18.083153246425496,0.8066755812419806,11,-1.0566692352294993,-2.1183357238769602,-0.8216686248779368,-1.7183361053466868,-4.670001983642585,2,-0.05568025568350432,3.024073793208098,54.47000122070313,1.4215711023971007,54.34000015258789,1.2015382841123485,53.72333145141602,-0.05568025568350432
12907,2023-11-02,55.17333221435547,55.39666748046875,54.54333114624024,54.79333114624024,15492300.0,0.003942439836960299,1.0645110679396432,1.727267998335326,68.4619720485479,64.53740358463732,-1.1502245014030237,-1.7845617101488216,-1.3632666151509056,-2.271582347536963,13.87431132555585,0.8533363342285085,0.5246224588151804,1.5509988784790067,-0.20489187468604797,3.3068896316440615,0.6730535018964829,2.4289442550615306,-1.4989276249884114,88.12047131775391,18.482343697576567,0.8779453765825268,11,-1.1383323669433594,-2.1999988555908203,-1.1699981689453125,-1.9066658020019531,-4.75999832153321,3,-0.06754468775508427,1.8571525885558584,54.95666885375977,3.024073793208098,54.47000122070313,1.4215711023971007,54.34000015258789,-0.06754468775508427
12908,2023-11-03,54.88666534423828,55.43333435058594,54.83333206176758,55.29333114624024,17240100.0,-0.0051957505304093266,-1.3376756559929255,-1.0701701550971627,61.584907052511305,65.22536598780778,-0.6205005591353157,-1.3505517824507223,-1.015300679004831,-1.9552492444211964,11.645031239702561,0.6000022888183594,0.6006259083848278,1.1268320083618164,-0.5688699668797028,2.8225339836033356,0.2789810207410568,1.974682995982576,-0.9366986922949536,70.23579821006872,2.611550305362357,0.8478509876207588,11,-0.4116649627685547,-1.894998550415039,-0.8991661071777344,-1.6199989318847656,-4.433330535888672,4,-0.06291748591381419,1.0645110679396432,55.17333221435547,1.8571525885558584,54.95666885375977,3.024073793208098,54.47000122070313,-0.06291748591381419
12909,2023-11-06,54.959999084472656,55.209999084472656,54.68999862670898,54.83333206176758,14529000.0,0.001336093926902704,-1.5161278414072001,-0.3114769476103318,61.610694439644114,65.82597922868933,-0.5493770530243438,-1.250682382190007,-1.0352131546032624,-2.0065453019221167,9.220807733658141,0.520000457763679,0.6668506562033514,1.0494991302490249,-0.4967690896589403,2.59576735015699,0.27636502029504584,1.8226332402030039,-0.7430262467736597,67.35620571993839,2.0811305914098597,0.7731341099539815,11,-0.4849987030029297,-1.968332290649414,-1.1024999618530273,-1.6933326721191406,-3.6100006103515625,0,-0.055494892428450515,-1.3376756559929255,54.88666534423828,1.0645110679396432,55.17333221435547,1.8571525885558584,54.95666885375977,-0.055494892428450515
12910,2023-11-07,55.21666717529297,55.53666687011719,55.11000061035156,55.25666809082031,15023400.0,0.004670089066519445,-2.3684083722330973,-0.3157958138834513,63.21539200887857,66.07014134892214,-0.7606184891176824,-1.3660526561926076,-1.244047396129659,-2.2440367192234163,8.016354266239228,0.5766677856445312,0.8478703257833473,1.1720005035400405,-0.336324467199006,2.680325474279087,0.4178380181705137,1.9261629889095673,-0.7807492652743235,73.55372421924753,9.981263946315138,0.7541624853695238,11,-0.6900005340576172,-2.1733341217041016,-1.4325008392333984,-1.7583351135253906,-4.493335723876946,1,-0.07008751396745694,-1.5161278414072001,54.959999084472656,-1.3376756559929255,54.88666534423828,1.0645110679396432,55.17333221435547,-0.07008751396745694
12911,2023-11-08,54.76666641235352,55.42666625976562,54.52666854858398,55.27999877929688,15591900.0,-0.00814972699295402,1.231397454873981,12.833015449170322,60.94231566042137,65.30341576322267,-0.25719023760201054,-0.7975894312174674,-0.7647477254308299,-1.7655720834144049,7.131117092984097,0.8999977111816406,0.9082413207308235,0.6208330154419031,-0.7881290787025321,2.0297951095863382,-0.08364803163031098,1.325314062514117,0.7700004577636648,23.76220421883681,-39.32095526288781,0.7044810470722159,11,-0.23999977111817117,-1.7233333587646555,-0.890000343322761,-1.2883338928222727,-3.853332519531264,2,-0.07206330010692541,-2.3684083722330973,55.21666717529297,-1.5161278414072001,54.959999084472656,-1.3376756559929255,54.88666534423828,-0.07206330010692541
12912,2023-11-09,54.63999938964844,54.84000015258789,54.41666793823242,54.790000915527344,15080100.0,-0.0023128488732795383,2.38665771484375,0.292211314809723,67.79307862784844,65.3129153401728,-0.02030884430057256,-0.5696518342208634,-0.6220075239726697,-1.6035970800333956,6.145431706146119,0.42333221435546875,0.9074589946412814,0.41133270263672017,-0.901369974314477,1.7240353795879173,-0.24501863583888195,1.0676840411123223,0.89666748046875,19.940327178722143,-48.8444950630696,0.6563513384755998,11,-0.07333183288574219,-1.5966663360595703,-0.8058328628540039,-1.1616668701171875,-2.9833335876464844,3,-0.07967299722107957,1.231397454873981,54.76666641235352,-2.3684083722330973,55.21666717529297,-1.5161278414072001,54.959999084472656,-0.07967299722107957
12913,2023-11-10,55.39666748046875,55.47999954223633,54.63333129882813,54.849998474121094,14319900.0,0.01384824486223657,1.3738368735159912,-3.644422969330146,67.83745014896205,65.30601409434583,-0.5751338334815514,-1.222004262993451,-1.368630354857558,-2.321795499967834,5.912843025272273,0.846668243408196,0.9101365502609156,1.0620008468627944,-0.26927081549558096,2.3932725092211697,0.3963650156836067,1.727636678041982,0.09519943237305029,87.50004257478687,17.955348505969283,0.665635831179188,11,-0.6366672515869141,-2.353334426879883,-1.5625009536743164,-1.9183349609375,-3.553333282470703,4,-0.08995728108380296,2.38665771484375,54.63999938964844,1.231397454873981,54.76666641235352,-2.3684083722330973,55.21666717529297,-0.08995728108380296
12914,2023-11-13,55.893333435058594,55.95666885375977,55.349998474121094,55.459999084472656,15408900.0,0.008965628749508348,1.1666598547703413,0.7926813950567317,66.08565352135858,65.16191762135587,-0.925627344188193,-1.6325137539062524,-1.8380967727487203,-2.783579022501854,6.544238414220166,0.606670379638679,0.9211458513024198,1.450833511352542,-0.018690518963268232,2.920357541668352,0.7160714961946368,2.185595526510447,-1.4766654968261719,95.88731291893481,28.436867614530797,0.734762015157906,11,-0.7516651153564453,-2.3716659545898438,-3.1691675186157227,-2.9766674041748047,-4.656665802001953,0,-0.09732821952781934,1.3738368735159912,55.39666748046875,2.38665771484375,54.63999938964844,1.231397454873981,54.76666641235352,-0.09732821952781934
12915,2023-11-14,55.88333129882813,56.38333129882813,55.75,56.05666732788086,19792500.0,-0.0001789504331868308,-1.8787876160668937,-0.400005281876106,68.3695771799618,65.1001156320149,-0.7756265152643067,-1.5377999730444927,-1.786480731387563,-2.736854966590819,7.353074888160985,0.6333312988281321,0.9575732792381899,1.336998176574717,-0.23336647827260748,2.9073628314220414,0.5518158491510547,2.122180503998379,-1.4358633422851668,74.5762284477325,7.76135489256869,0.7851823274236622,11,-0.48333168029785867,-1.748332977294929,-3.1933317184448313,-2.966665267944343,-4.283332824707038,1,-0.08112137768712624,1.1666598547703413,55.893333435058594,1.3738368735159912,55.39666748046875,2.38665771484375,54.63999938964844,-0.08112137768712624
12916,2023-11-15,56.59333419799805,56.64666748046875,55.83666610717773,56.12666702270508,35769900.0,0.012705092603969348,1.8255841805504054,-2.692268755914633,77.7162235687592,66.12836580092727,-1.3734908507237265,-2.141262552187982,-2.4586566587600345,-3.403452349800318,8.50415342138596,0.8100013732910227,0.9733876135423429,1.9096677780151339,0.13041966793718984,3.688915888093078,1.0200437229761619,2.799291833054106,-2.068431707763672,97.60837249243475,28.62582894809789,0.8896240550389737,11,-1.061666488647461,-2.0966663360595703,-3.903334617614746,-3.676668167114258,-4.376667022705078,2,-0.1037225113128194,-1.8787876160668937,55.88333129882813,1.1666598547703413,55.893333435058594,1.3738368735159912,55.39666748046875,-0.1037225113128194
12917,2023-11-16,52.01333236694336,53.1500015258789,51.83333206176758,52.91666793823242,97658700.0,-0.08092829121944012,-1.0844324467956503,-1.9357169715696372,40.70316991406359,63.80817278554418,3.029734962313519,2.4396447575175557,2.085240044487435,1.1967437334102016,9.394777448371553,4.760002136230469,0.8751753858888947,-2.591500663757323,-4.686480739625196,-0.4965205878894494,-3.638990701691256,-1.5440106258233897,4.633335113525391,3.739616908400546,-64.85940534248185,1.0474900379339365,11,2.2266674041748047,2.2266674041748047,0.6766672134399414,0.9033336639404297,0.12333297729492188,3,-0.02114839453778572,1.8255841805504054,56.59333419799805,-1.8787876160668937,55.88333129882813,1.1666598547703413,55.893333435058594,-0.02114839453778572
12918,2023-11-17,51.78333282470703,52.51333236694336,51.66999816894531,51.98333358764648,42487800.0,-0.004421934372782155,-2.953097479637726,0.22140251009272705,35.48998458967796,60.9058716911035,3.0991408475053674,2.7195549602887183,2.272493691700234,1.441334264659993,9.75562379110265,0.8433341979980469,0.7092755013069194,-2.764666938781737,-5.0999823894736664,-0.4293514880898073,-3.932324664127705,-1.5970092134357685,4.863334655761719,2.2773194011362836,-63.97677143572179,1.1676577253459655,11,2.375,2.375,0.7333335876464844,1.1333332061767578,0.8433341979980469,4,-0.0024460963749448617,-1.0844324467956503,52.01333236694336,1.8255841805504054,56.59333419799805,-1.8787876160668937,55.88333129882813,-0.0024460963749448617
12919,2023-11-20,51.76666641235352,52.003334045410156,51.66999816894531,51.8466682434082,26663100.0,-0.000321848970399885,-1.4389985206687694,0.40000762936540624,34.45765185340167,57.71056722938384,2.9225322282260393,2.726085154906343,2.239214055369537,1.4782314208532128,9.872333027823489,0.33333587646484375,0.5158036110320765,-2.686166763305657,-5.309497772737657,-0.06283575387365659,-3.9978322680216607,-1.3745012585896532,4.680934295654289,1.9424285070413598,-60.5142129434275,1.3116655047160009,11,2.3916664123535085,2.3916664123535085,0.7499999999999929,1.1499996185302663,0.7566680908203054,0,0.0014810261304798455,-2.953097479637726,51.78333282470703,-1.0844324467956503,52.01333236694336,1.8255841805504054,56.59333419799805,0.0014810261304798455
12920,2023-11-21,51.95333480834961,52.28333282470703,51.37666702270508,51.81999969482422,29382300.0,0.003605957441979335,1.2857184072473036,-1.666650772458664,32.115932758418495,54.50763579582797,2.485674915754153,2.472156480436965,2.0018046148945388,1.2976497042673003,11.024136767352191,0.9066658020019531,0.3790604264421802,-2.3763317108154283,-5.228169352437575,0.4755059308067189,-3.8022505316264983,-0.9504128900043582,4.303161798095701,10.94246177521663,-46.113830200255634,1.425918820811073,11,2.0583324432373047,2.0583324432373047,0.649165153503418,0.9633312225341797,0.5966644287109375,1,-0.013794440297945854,-1.4389985206687694,51.76666641235352,-2.953097479637726,51.78333282470703,-1.0844324467956503,52.01333236694336,-0.013794440297945854
12921,2023-11-22,51.55666732788086,52.01666641235352,51.459999084472656,51.90666580200195,26416500.0,-0.007635072549856847,-1.0490760503257957,-2.624953508997797,28.915703912912875,50.18792749416846,2.658710992804565,2.7999950771435493,2.341645761892906,1.6927302222679046,12.094155610557578,0.5566673278808665,0.2118261942393076,-2.6381658554077134,-5.74847951318575,0.4721478023703227,-4.1933226842967315,-1.0830090265186954,4.407039503540034,10.150386452957756,-41.20118104629586,1.5551568288890192,11,2.4549999237060547,2.4549999237060547,1.045832633972168,1.3599987030029297,1.5400009155273438,2,0.0008404566952449066,1.2857184072473036,51.95333480834961,-1.4389985206687694,51.76666641235352,-2.953097479637726,51.78333282470703,0.0008404566952449066
12922,2023-11-24,52.02000045776367,52.04333114624024,51.56666564941406,51.71666717529297,13975200.0,0.008986871221450254,1.723844401573789,-0.8666702997275204,33.62531851443164,46.3865795347762,1.994377495526436,2.304933041687974,1.8182839269995625,1.2309672732780186,13.341728411627486,0.4866638183593821,0.004476745563906093,-2.0796661376953125,-5.337912146483106,1.1785798710924809,-3.708789142089209,-0.4505431333014158,3.668483985134273,56.59831526663758,7.320062313029148,1.6291230043938965,11,1.9916667938232422,1.9916667938232422,0.6058320999145508,0.8966655731201172,1.0799980163574219,4,0.0037805981506857655,-1.0490760503257957,51.55666732788086,1.2857184072473036,51.95333480834961,-1.4389985206687694,51.76666641235352,0.0037805981506857655
12923,2023-11-27,52.25666809082031,52.45333480834961,51.98333358764648,51.98333358764648,23393700.0,0.004549550768435662,-2.4390186035475265,0.9011029088119756,34.84115623237928,42.91496872488961,1.4141759780614152,2.058282032572464,1.5296549941773918,1.00258439615547,14.060001069959508,0.4700012207031321,-0.1697679371527201,-1.7696653366088881,-5.128056360588744,1.5887256873709674,-3.4488608485988124,-0.09046982461896391,3.173107306866058,81.73376039001991,33.30708049865177,1.6791955119899276,11,1.7549991607666016,1.7549991607666016,0.49416446685791016,0.6599979400634766,0.32999801635741477,0,-0.0022964102183757884,1.723844401573789,52.02000045776367,-1.0490760503257957,51.55666732788086,1.2857184072473036,51.95333480834961,-0.0022964102183757884
12924,2023-11-28,52.88000106811523,52.97333145141602,52.22000122070313,52.22000122070313,23535000.0,0.011928295470571948,-1.2828194087218363,2.4146232537366443,37.41473956195264,39.475542322888586,0.35587469219836265,1.3912937111843249,0.8736427543507475,0.41051193426422117,15.13756378734456,0.7533302307128906,-0.36909300141876145,-1.0733324050903406,-4.466308585981821,2.31964377580114,-2.769820495536081,0.6231556853553997,2.3065878270722635,94.15466508663032,46.88611490138731,1.6964880904457407,11,1.1316661834716868,1.1316661834716868,0.06416511535645242,0.03666496276856179,-0.6433334350585866,1,-0.004790734498734683,-2.4390186035475265,52.25666809082031,1.723844401573789,52.02000045776367,-1.0490760503257957,51.55666732788086,-0.004790734498734683
12925,2023-11-29,52.02666854858398,52.92333221435547,51.86999893188477,52.92333221435547,29896500.0,-0.016137150194684424,1.3494501286932687,-1.3585816258706294,35.8568725918597,34.82450332545531,0.6756611376425781,2.163095443112006,1.6841362451106718,1.2830621361608436,16.229469415662027,1.053333282470696,-0.6679457948691407,-1.8044982910156335,-5.293728742218029,1.684732160186762,-3.5491135166168277,-0.05988306541443933,2.93132503425457,37.4451426857328,-12.268179477020198,1.744615225601197,11,0.23666572570801492,1.9849987030029368,0.9941644668579173,0.8899974822998118,0.7233314514160227,2,0.009546372436398665,-1.2828194087218363,52.88000106811523,-2.4390186035475265,52.25666809082031,1.723844401573789,52.02000045776367,0.009546372436398665
12926,2023-11-30,51.89666748046875,52.11666870117188,51.503334045410156,52.00666809082031,29925900.0,-0.00249873904560749,2.7171591066720984,0.1226776711833391,35.84453530421878,34.284655035472554,0.0775311171344768,2.162992386660548,1.7632090597694514,1.4329442044149303,16.798189102933957,0.6133346557617259,-1.023568730769199,-1.7814992904663072,-5.330771001942736,1.7677724210101218,-3.556135146204525,-0.006863434728089146,2.8464465087617867,26.75742375133307,-25.61812452775687,1.7746358557382145,11,0.2783317565917969,2.114999771118164,1.2374982833862305,1.019998550415039,1.2066650390625,3,0.012589088824203953,1.3494501286932687,52.02666854858398,-1.2828194087218363,52.88000106811523,-2.4390186035475265,52.25666809082031,0.012589088824203953
12927,2023-12-01,51.4466667175293,51.86999893188477,50.87666702270508,51.79333114624024,39273600.0,-0.008671091705624634,2.9733276367186656,3.1514773200167103,28.95205967020712,33.558218933309135,0.4902524522340954,2.4448335374424914,2.177386996508126,1.8983353244610157,17.273994544500226,1.0200004577636719,-1.4372179090976829,-2.0451667785644503,-5.6547151389363535,1.564381581807453,-3.849940958750402,-0.2403925983784987,3.094460453709715,27.186024001688324,-19.889494966044026,1.8047741801859503,12,0.47833251953125,2.315000534057617,1.7791662216186523,1.4699993133544922,2.3166656494140625,4,0.03207207835132109,2.7171591066720984,51.89666748046875,1.3494501286932687,52.02666854858398,-1.2828194087218363,52.88000106811523,0.03207207835132109
12928,2023-12-04,51.43333435058594,51.643333435058594,51.10333251953125,51.106666564941406,24883200.0,-0.0002591492859306266,-2.2399807740724635,-0.9423170033892143,24.943851142950592,32.50112996548123,0.5014492028926512,2.304330089948607,2.1493821299594558,1.9319801350263504,17.73546509102949,0.5400009155273438,-2.016975820992208,-1.8858325958251925,-5.54449427485838,1.772829083207995,-3.715163435341786,-0.05650175630859877,2.814636008770357,26.550139366989946,-13.758190279458326,1.8293308395165928,12,0.4916648864746094,2.3283329010009766,1.774998664855957,1.4833316802978516,2.270000457763672,0,0.03240435691325483,2.9733276367186656,51.4466667175293,2.7171591066720984,51.89666748046875,1.3494501286932687,52.02666854858398,0.03240435691325483
12929,2023-12-05,51.90999984741211,51.95000076293945,51.246665954589844,51.48333358764648,21883800.0,0.009267637473726165,1.7763138081614214,1.3061167293365004,28.79005887798273,32.131588423210594,0.05280693157541805,1.6732382763567841,1.6283289779570964,1.4757842279280666,18.299766536353147,0.7033348083496094,-1.998727629673894,-1.256667137145996,-4.881461058780857,2.368126784488865,-3.0690640979634267,0.5557298236714345,2.06826624501209,50.488610883823746,13.915342772704115,1.812396960817432,12,0.0149993896484375,1.8516674041748047,1.2841672897338867,1.0066661834716797,1.8633346557617188,1,0.013035373950195606,-2.2399807740724635,51.43333435058594,2.9733276367186656,51.4466667175293,2.7171591066720984,51.89666748046875,0.013035373950195606
12930,2023-12-06,51.3466682434082,51.94333267211914,51.21666717529297,51.849998474121094,26447400.0,-0.010852082559425935,1.1062809944769707,-1.1796813532651258,21.547368438473242,31.31288448160619,0.5822642958343067,2.0361690667806087,2.1459369477711903,2.055506201132218,18.527984736919855,0.7266654968261719,-1.9231171123582698,-1.6264987945556655,-5.203381358940739,1.9503837698294078,-3.414940076748202,0.16194248763687114,2.3834699234384686,37.90327294429605,8.676666784745837,1.7884412821925377,12,0.5783309936523438,2.414999008178711,1.847498893737793,1.569997787475586,2.5966644287109375,2,0.01733314779898487,1.7763138081614214,51.90999984741211,-2.2399807740724635,51.43333435058594,2.9733276367186656,51.4466667175293,0.01733314779898487
12931,2023-12-07,50.81999969482422,51.51333236694336,50.74333190917969,51.45000076293945,25362600.0,-0.010257112420368086,1.0352499306798417,1.2516654666717193,38.45162214423828,31.849140440473597,1.1101963705590734,2.3737041419968605,2.628201133682353,2.597159246285159,19.754664010190577,0.7700004577636719,-1.847898564913919,-1.955834007263185,-5.551521566719082,1.6398535521927116,-3.7536777869911333,-0.15799022753523673,2.681860780491128,6.353672377110593,-25.018831876356693,1.7978437797279487,12,1.0383319854736328,2.875,2.3741674423217773,2.0966663360595703,2.8699989318847585,3,0.037977180573897984,1.1062809944769707,51.3466682434082,1.7763138081614214,51.90999984741211,-2.2399807740724635,51.43333435058594,0.037977180573897984
12932,2023-12-08,50.28666687011719,50.73666763305664,50.08000183105469,50.66666793823242,34069500.0,-0.010494546003733007,1.5256354766533398,0.6031752759595764,36.31932705128841,32.01338164257461,1.533011501237418,2.702745106328024,3.1012049637832035,3.1422612736876303,21.37556688933711,0.7399978637695312,-1.7811793837523027,-2.2715002059936538,-5.918730315058909,1.3757299030716013,-4.095115260526285,-0.4478851514610227,2.9393407485845913,11.051612679489768,-23.009770447405355,1.8236150545326284,12,1.239999771118164,3.0766677856445312,3.0824995040893555,2.6299991607666016,4.126667022705071,4,0.05601217628301125,1.0352499306798417,50.81999969482422,1.1062809944769707,51.3466682434082,1.7763138081614214,51.90999984741211,0.05601217628301125
12933,2023-12-11,50.41333389282226,50.48333358764648,49.8466682434082,50.38000106811523,31883400.0,0.0025188987576414412,6.34618601170818,-0.08771771319580385,37.87336849963475,32.064340413428184,1.2486819868753543,2.301601276821735,2.9424839320850538,3.0129975217486376,22.387189022528208,0.6366653442382741,-1.642723376091915,-1.8956665039062557,-5.4046747498070715,1.6133417419945602,-3.6501706268566636,-0.14116238095584777,2.435153031361871,26.941324976059555,-10.720936251156367,1.7545041229504075,12,0.9716663360595774,2.833333969116218,3.0908327102661204,2.55999946594239,3.7133331298828196,0,0.06645064341991613,1.5256354766533398,50.28666687011719,1.0352499306798417,50.81999969482422,1.1062809944769707,51.3466682434082,0.06645064341991613
12934,2023-12-12,50.45333480834961,50.56666564941406,50.07666778564453,50.40666580200195,21381900.0,0.0007934590402687292,2.585384915982806,1.40009155413138,36.19632160279036,32.102056970198255,0.9255950786095397,1.932218755001628,2.8684061006249806,2.9658691597060027,22.912650352848864,0.48999786376953125,-1.583890726712312,-1.5836656570434542,-4.749396031732871,1.582064717645963,-3.166530844388163,-0.0008004696987455873,1.9748975005258913,28.934843203039147,-11.60715317053695,1.5828651873447084,12,0.5283336639404297,2.793333053588867,3.279998779296875,2.538331985473633,3.676666259765618,1,0.06441596006181438,6.34618601170818,50.41333389282226,1.5256354766533398,50.28666687011719,1.0352499306798417,50.81999969482422,0.06441596006181438
12935,2023-12-13,51.349998474121094,51.349998474121094,50.21333312988281,50.51666641235352,35348700.0,0.017772138733297194,1.72800098877104,17.856220369462,48.25840771460736,33.48137612690809,-0.0862148164825669,0.715183303525599,1.9582357752488662,2.062269966526358,22.684905193854117,1.1366653442382812,-1.5342752754425533,-0.4603353500366225,-3.066156257387888,2.145485557314643,-1.763245803712259,0.8425751036390139,0.7168148655889865,90.19995147697674,43.921107424835,1.302910453675633,12,-0.4516639709472656,1.8966693878173828,2.3833351135253906,1.6416683197021484,2.916667938232429,2,0.04719252387658823,2.585384915982806,50.45333480834961,6.34618601170818,50.41333389282226,1.5256354766533398,50.28666687011719,0.04719252387658823
12936,2023-12-14,50.72333145141602,51.313331604003906,50.643333435058594,51.17333221435547,30891300.0,-0.01220383722155105,-1.1967268474800978,-0.5400017395046035,39.36575055499801,34.63845289188486,0.39840822811817844,0.927067507855007,2.543310844620187,2.6789788876699205,22.204006023569043,0.7066650390625,-1.5774580406988363,-0.7935022354125891,-2.157364578025785,0.5703601072006066,-1.4754334067191834,-0.11157106410599482,1.0326615748117973,58.31474616140056,12.790132712470466,0.6819311713065971,12,0.1750030517578054,2.523336410522454,3.0616683959960866,2.3200016021728445,2.7766685485839773,3,0.06348165880601342,1.72800098877104,51.349998474121094,2.585384915982806,50.45333480834961,6.34618601170818,50.41333389282226,0.06348165880601342
12937,2023-12-15,50.91333389282226,51.1533317565918,50.51333236694336,50.59333419799805,70003500.0,0.0037458588773535695,-1.6666454740522927,-0.7111092273131816,38.8980630793374,36.188920884816724,0.13946255442308342,0.685580642778227,2.333699008698275,2.476988366686278,22.233136350641846,0.6399993896484375,-1.5361404874350981,-0.5484998703002972,-1.9167698925468741,0.8197701519462797,-1.2326348814235857,0.13563514082299122,0.5753536638108159,70.95351557643023,28.769470080253818,0.6841350111232891,12,-0.014999389648430395,2.333333969116218,2.871665954589851,2.1299991607666087,3.3666648864746236,4,0.05453708334504048,-1.1967268474800978,50.72333145141602,1.72800098877104,51.349998474121094,2.585384915982806,50.45333480834961,0.05453708334504048
12938,2023-12-18,51.65666580200195,51.68999862670898,51.04333114624024,51.11666870117188,26316000.0,0.014599945679151238,1.1318845774147535,1.687492549412313,40.0864211575415,37.44407224921215,-0.6357099527272823,-0.07138747515957533,1.607682836575762,1.7289560828952943,21.911603095186027,0.7766647338867188,-1.4698804192146042,0.20116539001465128,-1.1620019129576562,1.5643326929869588,-0.4804182614714989,0.8827490415008015,-1.80999755859375,97.93391263226383,59.7492690604677,0.6815836514861521,12,-0.7616653442382812,1.5900020599365234,2.148334503173828,1.386667251586914,3.1000022888183594,0,0.05336519591462818,-1.6666454740522927,50.91333389282226,-1.1967268474800978,50.72333145141602,1.72800098877104,51.349998474121094,0.05336519591462818
12939,2023-12-19,51.84333419799805,51.89666748046875,51.36333465576172,51.61333465576172,24417000.0,0.0036136361706267106,2.1683190754064925,0.42592736494840094,48.334333795902914,40.420401733371,-0.9307026801270126,-0.26563695748616567,1.4469814544317288,1.5346332735921564,21.48220830785799,0.5333328247070312,-1.2880898788412054,0.38400039672851705,-0.9832762721367345,1.7512770655937686,-0.2996379377041052,1.0676387311611393,-1.9597993469238304,96.83168810449696,56.13471784901946,0.6836383344326257,12,-0.9716663360595703,1.4033336639404297,2.0583324432373047,1.1999988555908203,3.1699981689453125,1,0.04404293936780013,1.1318845774147535,51.65666580200195,-1.6666454740522927,50.91333389282226,-1.1967268474800978,50.72333145141602,0.04404293936780013
12940,2023-12-20,51.23666763305664,52.04666519165039,51.20666885375977,51.80666732788086,21967800.0,-0.01170192030135353,-1.6666666666667043,-2.4782644751463687,44.481606204560904,41.09039996229573,-0.3813876082788994,0.29996517014064494,2.0541880026360104,2.1303060947161114,20.888052157730684,0.8399963378906179,-1.0819443950372971,-0.18683280944824077,-1.5370553025580733,1.1633896836615918,-0.8619440560031606,0.48827843710667906,-1.272607476806641,47.174054742582484,4.519102330094597,0.6751112465549168,12,-0.29000091552734375,2.010000228881836,3.0950002670288086,2.0166664123535156,3.9599990844726562,2,0.05646997684899935,2.1683190754064925,51.84333419799805,1.1318845774147535,51.65666580200195,-1.6666454740522927,50.91333389282226,0.05646997684899935
12941,2023-12-21,51.599998474121094,51.6866683959961,51.3033332824707,51.33333206176758,20087700.0,0.007091227003023226,-1.3469690423084995,-0.46783606162412494,51.30089241964372,42.755018336557434,-0.6955886303618328,-0.0631928968940656,1.6888602803205401,1.7619744374722615,20.261787070956938,0.45000076293946023,-0.9291449690919507,0.17433147430419638,-1.1769293767192366,1.5255923253276293,-0.5012989512075166,0.8499618998159093,-1.510982015747068,70.86955223732069,25.173198295960134,0.6756304255117149,12,-0.6533317565917969,1.6466693878173828,3.1675004959106445,1.8666667938232422,3.4833335876464844,3,0.051679612734288005,-1.6666666666667043,51.23666763305664,2.1683190754064925,51.84333419799805,1.1318845774147535,51.65666580200195,0.051679612734288005
12942,2023-12-22,52.21666717529297,52.38333129882813,51.72000122070313,51.81666564941406,19405500.0,0.011950944174565326,-1.2359552006584136,1.5000071525641943,56.02872942969782,44.77228066212,-1.128354720500397,-0.7002758827820301,1.0695821155434118,1.1432545838927481,19.33129628966584,0.7833328247070384,-0.6338096281608614,0.7811668395996065,-0.5910053219284492,2.1533390011276623,0.09508075883557865,1.4672529203636344,-2.010191792922363,87.56238025695062,37.814761419655106,0.6860860807640276,12,-0.9866676330566406,-0.7183322906494141,2.7975006103515625,1.3816661834716797,3.8866653442382812,4,0.024577072688282575,-1.3469690423084995,51.599998474121094,-1.6666666666667043,51.23666763305664,2.1683190754064925,51.84333419799805,0.024577072688282575
12943,2023-12-26,52.13666534423828,52.33000183105469,52.03666687011719,52.21666717529297,11679900.0,-0.001532112932181584,-1.0952588555858311,-0.20000381468271378,51.85791321129225,46.5124575075091,-0.8696429102554291,-0.6637564561360847,1.136534543913264,1.2205063522048647,18.845425280758317,0.2933349609375,-0.5417715623853709,0.707165145874022,-0.6508646924411394,2.0651949841891835,0.028150226716441296,1.3861800650316027,-1.7560414885510767,79.0368125010125,28.16914588561704,0.6790149191575795,12,-0.8383331298828125,-0.7266654968261719,2.103334426879883,1.4616680145263672,4.386669158935547,1,0.04110990645272383,-1.2359552006584136,52.21666717529297,-1.3469690423084995,51.599998474121094,-1.6666666666667043,51.23666763305664,0.04110990645272383
12944,2023-12-27,52.62666702270508,52.6500015258789,52.0533332824707,52.10333251953125,19896000.0,0.00939840849489526,1.0935598937245543,-6.541531565897387,60.619448861162056,47.885906523792954,-1.1386814260095761,-1.23713917496827,0.6240788604707603,0.7354726305039421,19.06075350116909,0.596668243408196,-0.3671470804164585,1.2098335266113267,-0.09491171357996109,2.5145787668026145,0.5574609065156864,1.862206146706967,-2.0858265715665993,98.38329003253554,43.980636351523785,0.6523726200956435,12,-1.0450000762939453,-1.2166671752929688,1.5316658020019531,0.9716663360595703,3.593334197998054,2,0.04047379757483549,-1.0952588555858311,52.13666534423828,-1.2359552006584136,52.21666717529297,-1.3469690423084995,51.599998474121094,0.04047379757483549
12945,2023-12-28,52.52333450317383,52.77666854858398,52.5,52.59000015258789,16776000.0,-0.001963501117915545,-3.882329182093446,-0.12738630648229815,65.19929116109478,50.75629992447036,-0.951464727711496,-1.1538482687109024,0.7010370445414082,0.8317795375469004,19.040200668409167,0.27666854858397727,-0.19716570346292173,1.081667709350583,-0.28918085670044746,2.4525162754016137,0.39624342632507137,1.7670919923760948,-1.771577944561308,82.80540408983381,21.40265976476475,0.685424283025514,12,-0.8783340454101562,-1.1133346557617188,1.6349983215332031,1.0749988555908203,4.079998016357422,3,0.047407459700013366,1.0935598937245543,52.62666702270508,-1.0952588555858311,52.13666534423828,-1.2359552006584136,52.21666717529297,0.047407459700013366
12946,2023-12-29,52.54999923706055,52.69333267211914,52.38666534423828,52.5099983215332,21948300.0,0.0005076740488574316,-1.1395379783893118,-0.600022888532845,72.20403858805854,54.45696386988382,-0.7730633383568843,-1.190073078710455,0.6464744937096114,0.797321339439975,18.65932841717441,0.3066673278808594,-0.0037001653406179003,1.0756658554077134,-0.3699340432419618,2.5212657540573886,0.3528659060828758,1.798465804732551,-1.5552532396514493,78.54865902043005,10.331655229208408,0.7227999493248383,12,-0.6399993896484375,-1.1399993896484375,1.4616680145263672,1.0483341217041016,3.9099998474121094,4,0.05036474821872505,-3.882329182093446,52.52333450317383,1.0935598937245543,52.62666702270508,-1.0952588555858311,52.13666534423828,0.05036474821872505
12947,2024-01-02,53.0966682434082,53.18000030517578,52.39666748046875,52.41666793823242,23539800.0,0.01040283566668676,-1.1759208239732124,16.999618539004388,74.32023521569516,58.260720987456445,-1.0923264522078924,-1.6936229651204968,0.08595926514193764,0.24457479106473556,17.977300986422943,0.7833328247070312,0.06874260703069268,1.539834785461423,-0.0772734377001072,3.156943008622953,0.7312806738806614,2.3483888970421845,-1.8880915398581166,92.71148212653227,18.477219007970945,0.8085541115807637,1,-0.9033336639404297,-1.583333969116211,0.9149990081787109,0.5016651153564453,3.3600006103515696,1,0.03741597889441994,-1.1395379783893118,52.54999923706055,-3.882329182093446,52.52333450317383,1.0935598937245543,52.62666702270508,0.03741597889441994
12948,2024-01-03,53.099998474121094,53.43333435058594,52.97666549682617,53.25666809082031,18756000.0,6.272014465436015e-05,-1.264461090303787,-0.23039639174679397,74.14839312825396,61.128949802162126,-0.9715589497013113,-1.6503005899057968,0.09013550175822616,0.2385842400575271,17.35851097407971,0.4566688537597656,0.26922497814891955,1.45983180999756,-0.2962795069585127,3.2159431269536327,0.5817761515195201,2.3378874684756,-1.6154224663434107,75.84524503882419,-3.948934681611533,0.8780556584780365,1,-0.7799968719482422,-1.4599971771240234,0.9116687774658203,0.4983348846435547,3.326667785644524,2,0.05655996481570269,-1.1759208239732124,53.0966682434082,-1.1395379783893118,52.54999923706055,-3.882329182093446,52.52333450317383,0.05655996481570269
12949,2024-01-04,52.58666610717773,53.18000030517578,52.496665954589844,53.06999969482422,19282500.0,-0.009667276491421073,-1.060302836867197,3.08504991477969,62.132118219153114,63.090117803783485,-0.38185219661252745,-1.1422379720919693,0.5809856953484882,0.7412412027078332,16.85216311507966,0.6833343505859375,0.46374113347034296,0.912666130065908,-0.8907697973771391,2.716102057508955,0.010948166344384447,1.8143840937874316,-0.7902887645507235,19.108310433051535,-56.91711183047905,0.9017179637215244,1,-0.21833229064940696,-0.946664810180657,1.4250011444091868,1.0116672515869212,4.1800003051757955,3,0.07486058134913343,-1.264461090303787,53.099998474121094,-1.1759208239732124,53.0966682434082,-1.1395379783893118,52.54999923706055,0.07486058134913343
12950,2024-01-05,52.23666763305664,52.70000076293945,51.86666870117188,52.63999938964844,21709500.0,-0.006655650567536475,2.1847013973423253,0.8344790573230187,65.6985091022481,64.68985299073952,0.13959343652453526,-0.761169835959052,0.8799003684467195,1.0848075535232624,16.171628653480752,0.833332061767571,0.5996379500872848,0.5181676864624052,-1.2951546100473479,2.3314899829721583,-0.38849346179247135,1.4248288347172817,1.1966667175292969,23.616968433765102,-52.39125236366083,0.9066611482548771,1,0.3400001525878906,-0.5966663360595703,1.7749996185302734,1.3616657257080078,4.143333435058587,4,0.0762555072545581,-1.060302836867197,52.58666610717773,-1.264461090303787,53.099998474121094,-1.1759208239732124,53.0966682434082,0.0762555072545581
12951,2024-01-08,52.75,52.76333236694336,52.22666549682617,52.23333358764648,20680800.0,0.00982705042651899,-1.0251480887020736,-1.2809961127767813,67.85483570707558,66.00386479933707,-0.21619094851261877,-1.1831589762643304,0.3256614752676228,0.5723270775126537,15.02722161572891,0.5366668701171875,0.6776000378726721,0.9350000381469741,-0.8824069588907975,2.7524070351847456,0.02629653962808476,1.8437035366658634,0.6520010375976568,56.3828854713506,-19.427606798226797,0.9087034985188869,1,-0.09999847412109375,-1.1099987030029297,0.3875007629394531,0.8483333587646484,3.450000762939453,0,0.07304895771623232,2.1847013973423253,52.23666763305664,-1.060302836867197,52.58666610717773,-1.264461090303787,53.099998474121094,0.07304895771623232
12952,2024-01-09,53.10333251953125,53.11333465576172,52.57666778564453,52.643333435058594,23322300.0,0.0066982468157583686,1.2360963204323294,0.8903212468897774,65.21740177215007,67.48825241721013,-0.481117920759047,-1.3857000028444801,-0.05467664671637351,0.22148394907161162,13.364229965293653,0.5366668701171875,0.8507374977974962,1.1474992752075224,-0.6066787381464351,2.90167728856148,0.27041026853054007,2.0245882818845047,0.2679618713378886,78.93603965989101,5.6792964822190015,0.8770890066769804,1,-0.45333099365234375,-1.4633312225341797,-0.009999275207519531,0.49500083923339844,3.3266677856445312,1,0.0632100925814183,-1.0251480887020736,52.75,2.1847013973423253,52.23666763305664,-1.060302836867197,52.58666610717773,0.0632100925814183
12953,2024-01-10,53.76333236694336,53.83333206176758,53.1866683959961,53.1866683959961,20121900.0,0.012428595647351548,-1.2427746429493125,1.2536198231967073,68.36734693877551,68.34912998138941,-0.9902441283577375,-1.8781520033043577,-0.7281220288964363,-0.4131624824929929,11.729473494632545,0.7299995422363281,0.9776916780417793,1.6399991989135714,-0.1336703084902311,3.413668706317374,0.7531644452116737,2.526833952615469,-1.8966636657714773,96.44068750012121,25.085125162013995,0.8868347537019005,1,-0.9133319854736328,-1.9233322143554688,-0.9199991226196289,-0.16499900817871094,3.023334503173828,2,0.050096159747575975,1.2360963204323294,53.10333251953125,-1.0251480887020736,52.75,2.1847013973423253,52.23666763305664,0.050096159747575975
12954,2024-01-11,53.70333480834961,53.96333312988281,53.38999938964844,53.78333282470703,14355300.0,-0.0011159568418166455,1.606070589459265,-0.1387255323512113,76.35332303037416,69.5884668557538,-0.8509462277799855,-1.6466111312079406,-0.7024245166763166,-0.3398251243857615,10.17449750169896,0.573333740234375,1.029104406202677,1.417501640319827,-0.30677867570990713,3.1417819563495613,0.55536148230496,2.279641798334694,-1.7973328399658115,87.59943088780044,12.64040880877242,0.8621401580148662,1,-0.7883338928222656,-1.7983341217041016,-0.8600015640258789,-0.10500144958496094,4.916664123535163,3,0.05071065812085451,-1.2427746429493125,53.76333236694336,1.2360963204323294,53.10333251953125,-1.0251480887020736,52.75,0.05071065812085451
12955,2024-01-12,53.77333450317383,53.8466682434082,53.459999084472656,53.790000915527344,13629000.0,0.001303451546799117,4.948707415123684,0.20833532020409137,74.77209621048806,69.8738065915793,-0.8101864062663608,-1.6082054504925907,-0.8108090121342428,-0.39370715553106095,9.598374002783638,0.3866691589355469,1.1320131711473351,1.3663345336914077,-0.4204987817417205,3.153167849124536,0.4729178759748436,2.2597511914079718,-1.7850392883300685,89.05958612388167,13.022162591674743,0.893416657716564,1,-0.8583335876464844,-1.8683338165283203,-0.9300012588500977,-0.1750011444091797,4.126667022705071,4,0.05566572980522566,1.606070589459265,53.70333480834961,-1.2427746429493125,53.76333236694336,1.2360963204323294,53.10333251953125,0.05566572980522566
12956,2024-01-16,53.94333267211914,54.13333129882813,53.74333190917969,53.813331604003906,17032500.0,0.0031613841789053243,-1.8888794698993165,-7.80018310826276,71.9120487585262,69.60623031856052,-0.8512760627097293,-1.606991661332927,-1.0336971523306886,-0.543774288276218,9.100632229422809,0.3899993896484446,1.145151137201232,1.3753326416015597,-0.3520219687976578,3.102687252000777,0.5116553364019509,2.2390099468011684,-1.876035940673816,87.79449604234527,12.669008054639747,0.8636773051996105,1,-0.9433326721191335,-1.9533329010009766,-1.0999994277954102,-0.3449993133544922,4.5266685485839915,1,0.04517089092004678,4.948707415123684,53.77333450317383,1.606070589459265,53.70333480834961,-1.2427746429493125,53.76333236694336,0.04517089092004678
12957,2024-01-17,53.68999862670898,53.996665954589844,53.54333114624024,53.79333114624024,14827800.0,-0.004696299484312383,-1.2857170333897983,-0.7948590040788674,68.88173141930261,69.0210456842326,-0.5642657130527979,-1.196306227550771,-0.8442720948700781,-0.2775814064498121,8.348583283758785,0.45333480834960227,1.1385983363505403,0.9831653594970646,-0.6265615695008577,2.592892288494987,0.1783018949980999,1.7880288239960294,-1.4987398212206813,53.16889773615472,-20.57526778139973,0.804863464498963,1,-0.6899986267089702,-1.6999988555908132,-0.9133329391479421,-0.09166526794432883,4.830001831054695,2,0.046749901293196006,-1.8888794698993165,53.94333267211914,4.948707415123684,53.77333450317383,1.606070589459265,53.70333480834961,0.046749901293196006
12958,2024-01-18,54.41333389282226,54.46333312988281,53.56000137329102,53.72000122070313,18190500.0,0.013472439646393441,1.2773132275793577,-6.709723862964091,70.55219623502555,69.95660990821843,-1.208834654962871,-1.7945365979728294,-1.6151872508903296,-0.9772810123628801,8.441549507661625,0.9033317565917898,1.118320826174923,1.568667221069326,-0.13195993663927652,3.2692943787779285,0.7183536422150212,2.418980799923631,-2.105550737733573,95.34168775411494,23.69328743220855,0.8503135788543024,1,-1.2483329772949148,-2.2583332061767507,-1.9683332443237234,-1.0499992370605398,5.186664581298835,3,0.03706198955435713,-1.2857170333897983,53.68999862670898,-1.8888794698993165,53.94333267211914,4.948707415123684,53.77333450317383,0.03706198955435713
12959,2024-01-19,54.12666702270508,54.52333450317383,53.813331604003906,54.47666549682617,19175400.0,-0.005268320273884131,2.2029978144521505,-0.5048059729413098,67.69686150011368,70.17864906353682,-0.7607464323712705,-1.3998060852142302,-1.3827764863472893,-0.6733553200513569,8.820866453790021,0.7100028991699219,1.0270048503986047,1.1678337097167955,-0.5561645930496582,2.891832012483249,0.3058345583335651,2.029832861100026,-1.6464398696328644,62.69592139108223,-7.229674086000905,0.8619991513832286,1,-0.7516670227050781,-1.8266658782958984,-1.8108329772949219,-0.8799991607666016,5.4633331298828125,4,0.049143980106816754,1.2773132275793577,54.41333389282226,-1.2857170333897983,53.68999862670898,-1.8888794698993165,53.94333267211914,0.049143980106816754
12960,2024-01-22,54.13000106811523,54.31666564941406,53.83333206176758,54.26333236694336,13938300.0,6.159709425213045e-05,3.027815748482055,0.38094822888285407,67.5296302503652,70.14251512390233,-0.5221803235886142,-1.2387775905932656,-1.4497209844566825,-0.6640260734188601,9.055116244250113,0.4833335876464844,0.9373448232305464,1.026501083374015,-0.5698776189537185,2.6228797857017483,0.22831173221015177,1.824690434537878,-1.4454631800328528,59.864072681410576,-8.60019027462701,0.7981893511638662,1,-0.5799999237060476,-1.761667251586907,-2.0158329010009695,-0.8833332061767507,5.4899978637695455,0,0.08294841631574124,2.2029978144521505,54.12666702270508,1.2773132275793577,54.41333389282226,-1.2857170333897983,53.68999862670898,0.08294841631574124
12961,2024-01-23,54.26666641235352,54.28333282470703,53.92333221435547,54.040000915527344,12066600.0,0.0025247615285712843,1.7692533415496574,-1.7000171663995964,64.27991440655404,70.03834986105834,-0.4705669304987907,-1.2284002323953374,-1.6352131388009283,-0.7941836217721843,9.302025184463536,0.3600006103515625,0.9812596932842297,1.0298330307006935,-0.4809633446669821,2.540629406068369,0.2744348430168557,1.7852312183845314,-1.3982488627620029,73.80946820188296,8.064811327029105,0.7553981876838363,1,-0.4116649627685618,-1.748332977294929,-2.1941652297973704,-1.0199985504150462,4.34333419799804,1,0.06695335007160619,3.027815748482055,54.13000106811523,2.2029978144521505,54.12666702270508,1.2773132275793577,54.41333389282226,0.06695335007160619
12962,2024-01-24,53.5,54.356666564941406,53.43999862670898,54.29999923706055,22932900.0,-0.014127759507611803,1.0073008248929882,-3.529426614382494,54.11524797922791,68.45478330999748,0.4003892227192978,-0.3801506588433483,-0.923205488816393,-0.031522241659395434,10.134999205193523,0.916667938232429,1.0260010187836741,0.19899997711181783,-1.236495348413925,1.6344953026375606,-0.51874768565105,0.9167476398746857,-0.4660907550502458,5.538575301947871,-56.494152645684196,0.7177476627628712,1,0.4566669464111328,-0.9816665649414062,-1.4274988174438477,-0.25333213806152344,5.259998321533203,2,0.0928972190785633,1.7692533415496574,54.26666641235352,3.027815748482055,54.13000106811523,2.2029978144521505,54.12666702270508,0.0928972190785633
12963,2024-01-25,54.27999877929688,54.290000915527344,53.47333145141602,53.79999923706055,16369500.0,0.014579416435455794,2.266652933861255,-0.6000000000000089,66.51497146785948,67.36163313638475,-0.3337058303154734,-1.0449166035148707,-1.774319728003455,-0.8185356376159589,11.012988177050449,0.816669464111321,1.040881030108494,0.8718320846557717,-0.5169304732830753,2.2605946425946186,0.1774508056863482,1.5662133636251951,-1.097147008524722,77.5382936018882,9.659689845827103,0.6943812789694221,1,-0.29833221435547586,-1.4966659545898509,-2.2074975967407298,-1.0333309173584055,5.020000457763665,3,0.07811351830914148,1.0073008248929882,53.5,1.7692533415496574,54.26666641235352,3.027815748482055,54.13000106811523,0.07811351830914148
12964,2024-01-26,54.75666809082031,54.79333114624024,54.22000122070313,54.349998474121094,15746400.0,0.008781675059750249,1.3888959532058929,0.8472291761040652,73.98479009591688,67.27415467921016,-0.7210756063938746,-1.4269923427286102,-2.334043284955257,-1.2939836673804024,11.772129903135488,0.5733299255371094,1.0736717229054022,1.2420013427734347,-0.21921739166017318,2.7032200772070425,0.5113919755566343,1.972610709990235,-1.439768046807984,97.2909056059166,22.829791428092165,0.730609367216803,1,-0.6400032043457031,-1.7566680908203054,-2.6858339309692383,-1.510000228881836,5.283332824707031,4,0.08845188270527271,2.266652933861255,54.27999877929688,1.0073008248929882,53.5,1.7692533415496574,54.26666641235352,0.08845188270527271
12965,2024-01-29,55.01333236694336,55.13666534423828,54.50666809082031,54.78333282470703,18240300.0,0.004687361102712506,1.6433516065783682,0.5655685421083241,72.64844313640157,67.35597627675187,-0.8754070194938208,-1.5679364270768303,-2.672169295737781,-1.5410026587839951,12.558353740785188,0.6299972534179688,1.0396599287799262,1.3741657257080107,-0.15418153789633493,2.9025129893123562,0.6099920939058379,2.1383393575101834,-1.5400009155273366,92.73086599620932,15.322737157819873,0.7641736318021721,1,-0.7250003814697266,-1.841665267944336,-2.954164505004883,-1.7666645050048828,5.556667327880859,0,0.0831919752673369,1.3888959532058929,54.75666809082031,2.266652933861255,54.27999877929688,1.0073008248929882,53.5,0.0831919752673369
12966,2024-01-30,55.1966667175293,55.27000045776367,54.540000915527344,54.9000015258789,15270000.0,0.003332543997936366,2.2932359293390814,1.289851226510571,71.68510394133787,67.66746211253357,-0.9635913530608988,-1.6261986161714006,-2.95940360175571,-1.7199146073630374,13.596510215311419,0.7299995422363281,0.9836251314611104,1.4251667022705092,-0.16324818897854243,3.013581593519561,0.6309592566459798,2.2193741478950386,-1.49046852111816,95.99269580008506,18.00214431135312,0.7942074456245274,1,-0.8416671752929688,-1.9099998474121094,-3.09999942779541,-1.9499988555908203,5.163333892822266,1,0.08013766912759457,1.6433516065783682,55.01333236694336,1.3888959532058929,54.75666809082031,2.266652933861255,54.27999877929688,0.08013766912759457
12967,2024-01-31,55.08333206176758,55.93333435058594,55.03666687011719,55.93333435058594,26134800.0,-0.002053288042586199,1.1098001552802,-2.8651905000706535,65.42056158063981,67.0972804842685,-0.7060791815813445,-1.4296981797234167,-2.8057783143704995,-1.6134164741083339,14.338022064398592,0.89666748046875,0.9409626643196347,1.2124988555908232,-0.44519184050376026,2.8701895516854066,0.3836535075435279,2.0413442036381184,-1.1269255035400363,65.44710215157966,-9.787881882166545,0.8288453480472918,1,-0.3966655731201172,-1.2566642761230469,-2.9866647720336914,-1.8366641998291016,5.036666870117195,2,0.06402424139174001,2.2932359293390814,55.1966667175293,1.6433516065783682,55.01333236694336,1.3888959532058929,54.75666809082031,0.06402424139174001
12968,2024-02-01,56.10333251953125,56.11666870117188,55.06000137329102,55.23333358764648,20792700.0,0.01851740661984458,1.3568666323487122,-1.023525399083586,72.90073418338926,67.675488560188,-1.6328550735184493,-2.3327617227032107,-3.765390233435781,-2.635988297712032,14.89197144048586,1.0566673278808594,0.9428498636449305,2.0823326110839844,0.19099090747041458,3.973674314697554,1.136661759277196,3.028003462890773,-1.7910789586791935,99.29686242960541,24.5673183639516,0.9456708518067858,2,-1.3249988555908203,-2.111663818359368,-4.739165306091309,-2.8566646575927734,4.556667327880859,3,0.04735308372416358,1.1098001552802,55.08333206176758,2.2932359293390814,55.1966667175293,1.6433516065783682,55.01333236694336,0.04735308372416358
12969,2024-02-02,56.52333450317383,56.86000061035156,55.97333145141602,56.04999923706055,21670800.0,0.007486221669565918,-1.8297763547158281,0.5440641922258961,74.59747807062433,68.46080498466122,-1.8742333436384513,-2.5747240852556317,-4.118340847298299,-3.059179197492753,16.386066945283233,0.8866691589355398,0.9941572642559962,2.3055011749267607,0.23205649940260997,4.378945850450911,1.2687788371646889,3.3422235126888324,-1.850197914257805,85.69406981870996,12.249367584760378,1.0367223377620738,2,-1.3733348846435547,-2.1599998474121094,-5.169168472290039,-3.2766666412353516,4.886665344238281,4,0.04912422025864038,1.3568666323487122,56.10333251953125,1.1098001552802,55.08333206176758,2.2932359293390814,55.1966667175293,0.04912422025864038
12970,2024-02-05,56.22000122070313,56.66999816894531,56.02333450317383,56.66999816894531,19145100.0,-0.005366514292493907,1.8740802278661286,-0.9506938959720035,69.88933834286789,69.08407431091833,-1.389362436978793,-2.0634632825464365,-3.756116301320141,-2.7617891247572715,18.30812124170119,0.6466636657714844,0.9779953758841202,1.8030012130737347,-0.2340959135641114,3.840098339711581,0.7844526497548117,2.821549776392658,-1.1599998474121094,72.41381578298348,0.7518687399670938,1.0185485633189226,2,-1.0700016021728587,-1.8566665649414134,-4.724167823791511,-2.9733333587646555,5.05999755859375,0,0.06794734279403558,-1.8297763547158281,56.52333450317383,1.3568666323487122,56.10333251953125,1.1098001552802,55.08333206176758,0.06794734279403558
12971,2024-02-06,56.60333251953125,56.6500015258789,56.11333465576172,56.26333236694336,14181300.0,0.006818414985856558,1.4768963969119386,-0.7555610186158608,74.88609680419347,71.39194640258117,-1.5716571649799675,-2.2591381335126357,-4.0621000482400405,-3.1491077970432713,20.41547363534231,0.5366668701171804,1.0112541983459948,1.9936658859252958,-0.10746837380963115,4.094800145660223,0.9430987560578359,3.0442330157927557,-1.1833312988281222,85.92314258456491,11.42946575461309,1.050567129867463,2,-1.436666488647461,-2.2399978637695312,-5.075832366943359,-3.3566646575927734,4.416667938232422,1,0.07007833282473697,1.8740802278661286,56.22000122070313,-1.8297763547158281,56.52333450317383,1.3568666323487122,56.10333251953125,0.07007833282473697
12972,2024-02-07,56.459999084472656,56.88666534423828,56.4000015258789,56.75666809082031,17082600.0,-0.0025322437510041373,-1.3360005859410307,-0.8725555094301518,69.40579713290127,71.71314925425247,-1.0776150516107705,-1.9514918532785686,-3.856426766230605,-3.014308129874877,22.558563322996836,0.4866638183593821,1.052764952188653,1.6824991226196317,-0.4480536490879743,3.813051894327238,0.6172227367658323,2.747775508473431,-0.7519979858398429,76.64232357173128,4.588084280922999,1.0652763858538021,2,-0.9066658020019531,-2.083332061767578,-4.799999237060547,-3.2133312225341797,4.220001220703125,2,0.06907547979311723,1.4768963969119386,56.60333251953125,1.8740802278661286,56.22000122070313,-1.8297763547158281,56.52333450317383,0.06907547979311723
12973,2024-02-08,56.45666885375977,56.849998474121094,56.38000106811523,56.459999084472656,14427900.0,-5.898389597736031e-05,-4.999999999999546,0.011225408255087275,73.34672172880025,71.64225276901729,-0.8192016823699078,-1.829855461020962,-3.7971397460207257,-3.016371052462894,23.983204999470885,0.4699974060058665,1.120689042595103,1.5445020675659222,-0.6554898449703614,3.744493980102206,0.44450611129777684,2.6444980238340676,-0.5129349060058672,52.92012112352552,-19.478571677770333,1.099995956268142,2,-0.7600021362304759,-2.0800018310546946,-4.60333442687989,-3.210000991821296,4.40333175659179,3,0.06488746418273728,-1.3360005859410307,56.459999084472656,1.4768963969119386,56.60333251953125,1.8740802278661286,56.22000122070313,0.06488746418273728
12974,2024-02-09,56.42666625976562,56.57666778564453,56.30666732788086,56.46333312988281,14329800.0,-0.0005314269262303162,1.050614207903581,11.010309278376141,72.89035190774155,71.66913152138841,-0.5893770844491755,-1.6710418850844704,-3.730470246851631,-2.9854974734968494,25.288596470910708,0.2700004577636719,1.3104414910366842,1.3783329010009666,-0.8436357930509075,3.6003015950528408,0.2673485539750331,2.4893172480269,-0.2943460327148344,46.718098949702465,-26.13980292008847,1.110984347025936,2,-0.7133331298828054,-2.0499992370605398,-4.446664810180657,-3.1799983978271413,4.443332672119155,4,0.07502363453757721,-4.999999999999546,56.45666885375977,-1.3360005859410307,56.459999084472656,1.4768963969119386,56.60333251953125,0.07502363453757721
12975,2024-02-12,56.76666641235352,56.78666687011719,56.349998474121094,56.40999984741211,14795100.0,0.006025522596402988,1.2016848745960917,-9.727215980023278,73.94635455337354,71.92038158939238,-0.7314291781648805,-1.871229902160728,-4.001587004195834,-3.3224278345149187,26.7310220523506,0.43666839599609375,1.38911033969012,1.56866645812989,-0.6945628496359788,3.8318957658957586,0.43705180424695556,2.7002811120128243,-0.48347716186523826,84.48284366922607,11.260121960498225,1.1316146538829328,2,-0.8050003051757884,-2.3899993896484446,-4.762498855590827,-3.519998550415046,4.483333587646477,0,0.08179683128351023,1.050614207903581,56.42666625976562,-4.999999999999546,56.45666885375977,-1.3360005859410307,56.459999084472656,0.08179683128351023
12976,2024-02-13,56.38000106811523,57.02333450317383,56.09000015258789,56.87333297729492,18574200.0,-0.006811485836239806,1.3529389136790275,-1.3831739716357492,79.752076211974,73.51277210398504,-0.17797112880981558,-1.3625123277292985,-3.5449201592299104,-2.9377308301339653,27.725275584787735,0.9333343505859375,1.3835638528939,1.0601676940917883,-1.1809106071601008,3.3012459953436775,-0.06037145653415621,2.180706844717733,0.506664276123054,31.071492798403604,-48.617924018188525,1.1205391506259457,2,-0.3383331298828054,-1.7550010681152273,-4.2716665267944265,-3.1333332061767507,5.069999694824226,1,0.0869102096195733,1.2016848745960917,56.76666641235352,1.050614207903581,56.42666625976562,-4.999999999999546,56.45666885375977,0.0869102096195733
12977,2024-02-14,56.20000076293945,56.29333114624024,55.8466682434082,56.25,18484500.0,-0.003192626849338076,5.536775994416731,0.10135009742970996,72.64152386299112,73.48397095727415,0.19789747939032054,-1.0380487000819514,-3.281059604206149,-2.7501739898646775,28.89622888865815,0.5333328247070241,1.3782347324334694,0.7546672821044922,-1.3807424316402788,2.890076995849263,-0.31303757476789684,1.8223721389768812,0.823333740234375,30.028269834271338,-47.87055856798219,1.0677048568723866,2,0.2350006103515625,-1.3999996185302734,-4.054999351501465,-2.9533329010009766,4.66999816894532,2,0.08576511796068731,1.3529389136790275,56.38000106811523,1.2016848745960917,56.76666641235352,1.050614207903581,56.42666625976562,0.08576511796068731
12978,2024-02-15,56.43000030517578,56.61666870117188,55.9900016784668,56.599998474121094,16948800.0,0.004092518489572594,5.163777577667356,3.4000152590218966,70.95157943807381,73.07887110921297,0.021354451072262748,-1.1691616517053802,-3.422367457337323,-2.973491532637283,29.74412715217778,0.6266670227050852,1.3825619066457477,0.883833503723146,-1.2367958964290793,3.004462903875371,-0.17648119635296666,1.9441482037992586,0.5933341979980469,49.574979899888476,-24.802181741409427,1.0603147000761124,2,0.005001068115234375,-1.3249988555908203,-4.284998893737793,-3.1833324432373047,4.1399993896484375,3,0.07531454859145525,5.536775994416731,56.20000076293945,1.3529389136790275,56.38000106811523,1.2016848745960917,56.76666641235352,0.07531454859145525
12979,2024-02-16,56.78666687011719,57.31000137329102,56.43000030517578,56.76333236694336,22373400.0,0.006320513255582805,-1.5507328103317894,-0.1372632618256889,71.6612474989352,73.27574990433156,-0.3285843314422934,-1.3874660730389152,-3.699735910705442,-3.325166344045087,30.80147021206902,0.8800010681152415,1.4620092776684643,1.1075000762939453,-0.9715259527491398,3.1865261053370304,0.06798706177240632,2.1470130908154843,-0.9399986267089844,64.23681713433615,-7.495740904680048,1.0395130145215423,2,-0.20833206176757812,-1.436666488647461,-4.441666603088379,-3.539999008178711,3.7233314514160156,4,0.07173046006646122,5.163777577667356,56.43000030517578,5.536775994416731,56.20000076293945,1.3529389136790275,56.38000106811523,0.07173046006646122
12980,2024-02-20,58.61999893188477,60.45000076293945,58.40999984741211,59.49333190917969,71788500.0,0.032284551335981515,-2.154645925689965,-37.42667974497272,79.80266741056597,73.82203552726185,-1.9955258062511732,-3.022117048951081,-5.412670787083364,-5.139761502179923,32.51478828111417,3.6633338928222656,1.4524802161876877,2.716332244873051,0.38703445063961084,5.045630039106491,1.551683347756331,3.8809811419897713,-2.744064025878913,60.246151602339026,-8.069937227829286,1.164648897116721,2,-0.4716644287109446,-1.674999237060554,-6.209998130798347,-5.373331069946296,2.1000022888183594,1,0.03838280520295556,-1.5507328103317894,56.78666687011719,5.163777577667356,56.43000030517578,5.536775994416731,56.20000076293945,0.03838280520295556
12981,2024-02-21,57.9000015258789,58.52666854858398,57.599998474121094,58.33333206176758,40551600.0,-0.0122824534139363,1.26016124005045,0.4961802052075129,72.17851837033575,74.13011566475456,-1.198263116237051,-2.1249078587789825,-4.56118160018665,-4.400872228809092,33.886367191370226,1.020000457763679,1.3764261409365304,1.8146680831909094,-0.5436212479639408,4.17295741434576,0.6355234176134843,2.9938127487683346,-1.8411039855956943,44.60536521658408,-23.079174263690383,1.1791446655774258,2,0.24833297729492898,-0.9550018310546804,-5.490000724792473,-4.653333663940423,2.2699966430664134,2,0.057858348632750634,-2.154645925689965,58.61999893188477,-1.5507328103317894,56.78666687011719,5.163777577667356,56.43000030517578,0.057858348632750634
12982,2024-02-22,58.47000122070313,58.4900016784668,57.77000045776367,57.959999084472656,29512800.0,0.009844554055313148,1.6181717297822167,-1.176935604560057,70.05653516507947,73.7645393798967,-1.623933972234184,-2.4279592250023754,-4.973161450668108,-4.952838114544285,36.17521568870965,0.720001220703125,1.3700499858837176,2.1361677169799904,-0.12028065670576638,4.392616090665747,1.007943530137112,3.264391903822869,-2.235459551513678,55.605382316565354,-7.74661747630784,1.12822418684288,2,-0.321666717529304,-1.5250015258789134,-5.97500133514405,-5.2233333587646555,1.529998779296868,3,0.05096629861504365,1.26016124005045,57.9000015258789,-2.154645925689965,58.61999893188477,-1.5507328103317894,56.78666687011719,0.05096629861504365
12983,2024-02-23,58.52000045776367,59.21666717529297,58.4366683959961,58.6966667175293,74365800.0,0.0008551263214757743,-3.543721250639021,-0.34640297993925945,68.0530664558576,73.22706321857626,-1.5091760231858729,-2.2598868220242565,-4.865385302489969,-4.970438314266062,38.708829929601684,0.7799987792968679,1.3018604404654468,1.9741668701171875,-0.2664681274614935,4.2148018676958685,0.853849371327847,3.094484368906528,-2.1168404248242183,51.99004762677462,-8.183224211350165,1.1203174987893412,2,-0.37166595458984375,-1.5750007629394531,-6.02500057220459,-5.273332595825195,0.6399993896484375,4,0.04015718482123387,1.6181717297822167,58.47000122070313,1.26016124005045,57.9000015258789,-2.154645925689965,58.61999893188477,0.04015718482123387
12984,2024-02-26,59.599998474121094,59.84000015258789,58.18000030517578,59.11999893188477,32154800.0,0.018455194940350417,2.458322571416083,-2.7169847987562217,76.79706421041654,73.5438087360255,-2.3375134540627087,-3.118307458931241,-5.77309482199928,-6.012333051732256,40.83091264339219,1.6599998474121094,1.330975710823438,2.8119983673095703,0.349606197832685,5.274390536786456,1.5808022825711276,4.043194452048013,-3.034964811981638,70.1753822390515,11.073319427922051,1.231196084738443,2,-1.4516639709472656,-2.654998779296875,-6.939997673034668,-6.353330612182617,-0.1699981689453125,0,0.01627518868350819,-3.543721250639021,58.52000045776367,1.6181717297822167,58.47000122070313,1.26016124005045,57.9000015258789,0.01627518868350819
12985,2024-02-27,59.59000015258789,59.79999923706055,59.22000122070313,59.63999938964844,18012700.0,-0.00016775707699967501,2.1351334632395766,-0.10416517654912774,75.16859169916106,73.03453267904628,-2.1064210712357365,-2.8963541057425886,-5.616278541915662,-5.958527100333896,42.672192027706416,0.5799980163574148,1.3539110348469094,2.573166656494138,-0.04078362898426491,5.1871169419725405,1.26619151375494,3.8801417992333356,-2.869567806416434,88.83929407717604,31.761354758227014,1.3069751427392011,2,-1.4416656494140625,-2.645000457763672,-6.752499580383301,-6.343332290649414,-0.09000015258789062,1,0.015438801251712375,2.458322571416083,59.599998474121094,-3.543721250639021,58.52000045776367,1.6181717297822167,58.47000122070313,0.015438801251712375
12986,2024-02-28,59.61999893188477,59.7599983215332,59.31000137329102,59.54999923706055,14803300.0,0.0005034196882038877,1.57142234332421,-1.4000152590220387,77.1478198174576,73.53523222954254,-1.8198728206822992,-2.7172938586189375,-5.475881263934433,-5.954264855764478,44.464473502056464,0.4499969482421804,1.394574645716773,2.3819988250732465,-0.3301829046478062,5.094180554794299,1.0259079602127201,3.7380896899337728,-2.750383849042599,89.37192013828775,33.332482905306854,1.3560908648605245,2,-1.3999977111816477,-2.674999237060554,-6.660831451416023,-6.373331069946296,0.22999954223632102,2,0.018450223222497897,2.1351334632395766,59.59000015258789,2.458322571416083,59.599998474121094,-3.543721250639021,58.52000045776367,0.018450223222497897
12987,2024-02-29,58.61000061035156,59.4900016784668,58.59000015258789,59.45000076293945,29245100.0,-0.01694059610244414,-1.0454555306540898,-12.000054495911588,65.77149668048169,72.95966747869898,-0.48284092786473565,-1.5067936403581683,-4.309835239999508,-4.905311811214958,45.287262490355126,1.029998779296882,1.383627657442318,1.195667076110837,-1.3819118648910376,3.7732460171127116,-0.09312239439010028,2.4844565466117743,-1.5971701003054974,25.903635222987457,-29.26919624053839,1.288789470500938,2,-0.1700000762939453,-1.6650009155273438,-5.423333168029785,-5.363332748413086,1.1699981689453196,3,0.02661657639222459,1.57142234332421,59.61999893188477,2.1351334632395766,59.59000015258789,2.458322571416083,59.599998474121094,0.02661657639222459
12988,2024-03-01,58.7599983215332,58.849998474121094,58.20000076293945,58.79999923706055,19017700.0,0.002559251145190178,8.285722070844686,0.047620128882248494,66.79465333496601,72.41893479381352,-0.29901554543788933,-1.525783394141044,-4.3227883721268086,-5.000876280438206,45.790897908971175,0.6499977111816406,1.3919797791080128,1.2128314971923828,-1.3540746514711373,3.779737645855903,-0.07062157713937722,2.496284571524143,-1.6096810013713991,34.93964275127023,-20.422664788666516,1.2834530743317614,3,0.2650012969970703,-1.7983322143554688,-5.52249813079834,-5.513330459594727,1.0300025939941406,4,0.02110282018187859,-1.0454555306540898,58.61000061035156,1.57142234332421,59.61999893188477,2.1351334632395766,59.59000015258789,0.02110282018187859
12989,2024-03-04,59.29999923706055,59.38999938964844,58.4000015258789,58.5,16033300.0,0.009189940962429421,1.0204047473540536,-19.999523173755485,67.72391286245907,71.07685095513499,-0.4973047419873069,-1.9469171327092027,-4.722662089459263,-5.479717521673848,45.81934737399711,0.9899978637695384,1.5027495564306363,1.6139991760253878,-1.0192489514566319,4.247247303507407,0.29737511228437796,2.9306232397663976,-2.0176945791876335,68.74997019764919,16.366020363737633,1.316624063741009,3,-0.5799999237060547,-1.9649982452392578,-5.917499542236328,-6.05333137512207,1.3199996948242259,0,-0.002360866634901093,8.285722070844686,58.7599983215332,-1.0454555306540898,58.61000061035156,1.57142234332421,59.61999893188477,-0.002360866634901093
12990,2024-03-05,60.040000915527344,60.34000015258789,59.58000183105469,59.86999893188477,19676900.0,0.012478949207208823,-1.026672498944595,0.21250268221156396,74.4000362142479,71.32368627112521,-1.1339425492955542,-2.515006098372723,-5.2914908974466215,-6.1630029320798485,46.03003061335546,1.0400009155273438,1.6514414327752576,2.1630008697509737,-0.5746134246720374,4.900615164173985,0.7941937225394682,3.5318080169624793,-2.6309884134517674,85.9813400643151,29.62499834061694,1.3688071472115042,3,-0.9850006103515625,-2.561666488647461,-6.481668472290039,-6.793333053588867,0.049999237060546875,1,-0.010159903415221438,1.0204047473540536,59.29999923706055,8.285722070844686,58.7599983215332,-1.0454555306540898,58.61000061035156,-0.010159903415221438
12991,2024-03-06,60.56999969482422,60.61999893188477,60.040000915527344,60.11999893188477,12698700.0,0.00882742790165092,1.109086621491312,2.647032424548481,77.83443408994034,72.18789726277643,-1.3917276393061613,-2.880267984976257,-5.652341991347583,-6.635980818128019,46.300656413034716,0.579998016357429,1.8039175268994185,2.494666290283206,-0.423239333430395,5.412571913996807,1.035713478426409,3.953619102140003,-3.0393476623140856,97.93391426067299,36.667294126695,1.458952811856799,3,-1.1700000762939453,-2.989999771118164,-6.840000152587891,-7.323331832885742,-0.43000030517578125,2,-0.01766550602964012,-1.026672498944595,60.040000915527344,1.0204047473540536,59.29999923706055,8.285722070844686,58.7599983215332,-0.01766550602964012
12992,2024-03-07,60.36000061035156,61.06999969482422,60.349998474121094,61.0,16195300.0,-0.0034670478047006403,-1.181809774818514,-1.4222184546263947,75.09583042642821,72.97042659283983,-0.9894941070629031,-2.490815056567918,-5.292028087267354,-6.373435229961672,46.46691399754537,0.720001220703125,1.7253832237436626,2.0896671295165987,-0.8942272356905292,5.073561494723727,0.5977199469130383,3.581614312120159,-2.643987763878954,75.26134673484388,11.998797428159357,1.4919471826035624,3,-0.7350006103515625,-2.3066673278808594,-6.539167404174805,-7.113332748413086,-0.43000030517578125,3,-0.008449339481004015,1.109086621491312,60.56999969482422,-1.026672498944595,60.040000915527344,1.0204047473540536,59.29999923706055,-0.008449339481004015
12993,2024-03-08,60.11999893188477,60.27999877929688,59.72999954223633,60.0,12132000.0,-0.003976170908547516,1.5000043348967376,-0.18749850988247063,71.60763026328864,72.39382282093672,-0.5572674220427913,-2.0683389086689417,-4.8988221709903925,-6.086432906316205,46.38540867448347,0.6300010681152344,1.7398332472988116,1.666498947143559,-1.2983159509974485,4.631313845284566,0.1840914980730517,3.148906396214066,-2.135667137544033,64.41942268017706,1.2272316074294736,1.4824074490705053,3,-0.4849987030029368,-2.0549983978271555,-5.863331794738777,-6.873331069946296,-0.2799987792968821,4,-0.005655358593287807,-1.181809774818514,60.36000061035156,1.109086621491312,60.56999969482422,-1.026672498944595,60.040000915527344,-0.005655358593287807
12994,2024-03-11,60.65999984741211,60.709999084472656,59.86999893188477,60.099998474121094,14154000.0,0.008982051316054562,1.5454555963355563,4.666719649044452,65.88788100979096,71.36263274434003,-1.040516036625391,-2.3978677063096683,-5.291981886836631,-6.583160811645698,46.55085488324276,0.8400001525878835,1.7634649472586759,1.994833183288577,-0.965168100074898,4.954834466652052,0.514832541606836,3.474833824970318,-2.428814621032693,72.48319226613825,8.549939298008859,1.4800006416817384,3,-1.0249996185302734,-2.2016658782958984,-6.274998664855957,-7.67833137512207,-1.0099983215332102,0,-0.014342217838331894,1.5000043348967376,60.11999893188477,-1.181809774818514,60.36000061035156,1.109086621491312,60.56999969482422,-0.014342217838331894
12995,2024-03-12,61.40999984741211,61.56999969482422,60.6500015258789,60.95000076293945,16613100.0,0.012363996074622463,1.3589733557651107,0.8214249221735547,77.20931828034449,71.36946590688302,-1.6820890138300797,-2.9325162222657966,-5.880066848577343,-7.2862049674275084,46.683516248732325,0.9199981689453196,1.8368343153626014,2.5126665115356417,-0.5470691088577269,5.57240213192901,0.9827987013389574,4.042534321732326,-2.9517094635571084,91.30435684002116,23.896578133263873,1.5298678101966856,3,-1.5249996185302734,-2.7016658782958984,-6.653332710266113,-8.056665420532227,-2.1500015258789062,1,-0.012864369280089272,1.5454555963355563,60.65999984741211,1.5000043348967376,60.11999893188477,-1.181809774818514,60.36000061035156,-0.012864369280089272
12996,2024-03-13,61.27999877929688,61.459999084472656,60.88000106811523,61.2599983215332,15935200.0,-0.0021169364669963997,2.0526125583496837,0.04347934254392602,73.37770488307092,72.21460015161516,-1.4436715415929342,-2.5471934129459157,-5.5871826442223735,-7.110166000525858,47.43173620063221,0.579998016357429,1.748507189145009,2.1376655578613324,-0.8573847029355761,5.132715818658241,0.6401404274628746,3.63519068825979,-2.5105374643449565,84.23908198488672,14.704766874891035,1.4975251303984556,3,-1.3949985504150462,-2.571664810180671,-6.523331642150886,-7.926664352416999,-1.75,2,-0.019419038028946956,1.3589733557651107,61.40999984741211,1.5454555963355563,60.65999984741211,1.5000043348967376,60.11999893188477,-0.019419038028946956
12997,2024-03-14,61.02000045776367,61.43999862670898,60.599998474121094,61.27999877929688,16584700.0,-0.004242792537734963,1.896562156758332,-12.999618539000124,70.0964837286435,72.58147019535711,-0.9005681263536971,-2.01066584627889,-5.181587564534993,-6.801076014342456,48.6250086426458,0.8400001525878835,1.68052005289276,1.636667251586914,-1.1283679307714962,4.401702433945324,0.25414966040770537,3.0191848427661228,-1.9704853048245141,70.10873959510309,-1.5768620639441906,1.3825175911792058,3,-1.0349998474121094,-2.311666488647461,-6.255000114440918,-7.666666030883789,-0.8800010681152344,3,-0.014421518543323297,2.0526125583496837,61.27999877929688,1.3589733557651107,61.40999984741211,1.5454555963355563,60.65999984741211,-0.014421518543323297
12998,2024-03-15,60.68000030517578,61.1500015258789,60.459999084472656,60.68000030517578,50904600.0,-0.005571946083861912,-2.136357331113853,-0.0,59.85403898790712,71.70703976485133,-0.29007914116105127,-1.4081369389937919,-4.697046955235265,-6.402764871812494,49.46387020131651,0.6900024414062429,1.5925373256321294,1.0841670989990249,-1.3598067250476973,3.528140923045747,-0.1378198130243362,2.306154011022386,-1.3784366980481195,47.647118221902865,-23.22861972272279,1.221986912023361,3,-0.10499954223632812,-1.9716663360595703,-5.715000152587891,-7.313333511352539,-1.5900001525878906,4,-0.012359920834344895,1.896562156758332,61.02000045776367,2.0526125583496837,61.27999877929688,1.3589733557651107,61.40999984741211,-0.012359920834344895
12999,2024-03-18,60.86000061035156,60.9000015258789,60.38999938964844,60.68999862670898,16801700.0,0.002966386029507495,3.0799548346737184,100.0,61.23894665700727,70.2446964807135,-0.25202520155955455,-1.3358144930272573,-4.710886304979752,-6.534790870907855,49.66265914489503,0.5100021362304616,1.6543946707797446,1.0605007171630874,-1.0545525773817275,3.175554011707902,0.002974069890683495,2.1180273644354912,-1.331593394454245,39.83060162286232,-27.584289815460878,1.0575266472724056,3,-0.21000099182128906,-2.1516666412353516,-5.823333740234375,-7.49333381652832,-0.9900016784667898,0,-0.016759783889817803,-2.136357331113853,60.68000030517578,1.896562156758332,61.02000045776367,2.0526125583496837,61.27999877929688,-0.016759783889817803
13000,2024-03-19,60.86999893188477,61.06999969482422,60.599998474121094,60.97000122070313,12353600.0,0.00016428395387668715,2.1333494398740087,-0.5882418938628723,61.10124875497164,68.38545366571697,-0.14740845061069052,-1.2317585382577647,-4.539898387566929,-6.508191889230851,48.193535511980876,0.470001220703125,1.7086392012569362,0.9579990386962933,-1.1321034648725075,3.048101542265094,-0.08705221308810707,2.0030502904806937,-1.1374324680947652,44.85978309696531,-18.960695830138512,1.0450512517844013,3,-0.2199993133544993,-2.161664962768562,-5.824998855590827,-7.5033321380615305,-0.6599998474121165,1,-0.02004267171699947,3.0799548346737184,60.86000061035156,-2.136357331113853,60.68000030517578,1.896562156758332,61.02000045776367,-0.02004267171699947
13001,2024-03-20,61.25,61.27999877929688,60.7400016784668,60.84000015258789,12007600.0,0.006242830208366801,1.2978726858051504,-4.099904634751097,76.39999389648446,68.53036071794544,-0.4702605471512413,-1.4207610894306981,-4.747314795285362,-6.846406446854317,47.93538269328975,0.5399971008300852,1.732075471992097,1.1705001831054673,-0.7724488844182105,3.113449250629145,0.19902564934363198,2.1419747168673027,-1.3336902131065713,81.90487954630557,12.739254098632458,0.9714745337618387,3,-0.6000003814697266,-2.541666030883789,-6.080833435058594,-7.883333206176758,-1.0900001525878906,2,-0.03248982332190686,2.1333494398740087,60.86999893188477,3.0799548346737184,60.86000061035156,-2.136357331113853,60.68000030517578,-0.03248982332190686
13002,2024-03-21,61.45000076293945,61.65999984741211,61.04999923706055,61.27999877929688,14265900.0,0.003265318578603349,1.0677981443765558,0.4146391388084941,76.63367144372238,69.08880973799363,-0.5580720374214536,-1.4609652766719279,-4.780239255542753,-6.997764291399626,47.74418162161762,0.6100006103515625,1.6423006172779893,1.221500968933107,-0.657763157686098,3.100765095552312,0.2818689056235044,2.1611330322427094,-1.3683219852529476,83.46464497796788,9.557826412038281,0.9396320633096041,3,-0.6850013732910156,-2.696666717529297,-6.116666793823242,-8.014999389648438,-1.2099990844726562,3,-0.031244946457356648,1.2978726858051504,61.25,2.1333494398740087,60.86999893188477,3.0799548346737184,60.86000061035156,-0.031244946457356648
13003,2024-03-22,60.86999893188477,61.52999877929688,60.849998474121094,61.31999969482422,14025400.0,-0.009438597621702183,-1.7755019423749423,-2.647032424548481,65.42238183815817,69.03708760781221,0.1558998966730556,-0.7334867618875123,-4.057733065334482,-6.368804949862231,47.082902922743564,0.6800003051757884,1.4535055474171585,0.5239992141723704,-1.192281120807209,2.24027954915195,-0.3341409533174229,1.3821393816621637,-0.5989216258311956,37.79522592311191,-35.24522052304891,0.8581401674897902,3,0.1550006866455007,-2.0449981689453196,-5.252497673034675,-7.434997558593757,-1.520000457763679,4,-0.011992764170297154,1.0677981443765558,61.45000076293945,1.2978726858051504,61.25,2.1333494398740087,60.86999893188477,-0.011992764170297154
13004,2024-03-25,60.56999969482422,60.9900016784668,60.36000061035156,60.86999893188477,14186600.0,-0.004928523777308791,1.3333168502179302,0.6666638409698055,55.69890973526832,66.64704221391487,0.4937087965445244,-0.3763891111335411,-3.6138431587227586,-6.030942097795467,45.853609312498165,0.6300010681152344,1.295822632664148,0.17549991607666016,-1.506497606296314,1.8574974384496343,-0.6654988451098234,1.0164986772631437,1.0900001525878906,16.153785208942832,-52.96741606934687,0.8409987611864863,3,0.4400005340576172,-1.5249996185302734,-4.7999982833862305,-7.134998321533203,-1.720001220703125,0,-0.024434531115951064,-1.7755019423749423,60.86999893188477,1.0677981443765558,61.45000076293945,1.2978726858051504,61.25,-0.024434531115951064
13005,2024-03-26,60.5099983215332,60.83000183105469,60.22999954223633,60.459999084472656,13738300.0,-0.000990612078476616,-1.3529578960753368,-0.16666454738501443,49.28228093118676,63.96977288592773,0.4611098850906714,-0.2571121077858578,-3.4099382678191006,-5.935117362047627,44.48983504004712,0.6000022888183594,1.190052071232266,0.06949863433838033,-1.569634631068638,1.7086318997453986,-0.7500679983651324,0.889065267041893,1.1240015411376945,19.580330037933553,-44.00032979863235,0.8195666327035109,3,0.4350013732910156,-0.8799991607666016,-4.545830726623535,-6.931663513183594,-0.7999992370605469,1,-0.010576754377808029,1.3333168502179302,60.56999969482422,-1.7755019423749423,60.86999893188477,1.0677981443765558,61.45000076293945,-0.010576754377808029
13006,2024-03-27,60.72000122070313,61.04999923706055,60.38000106811523,60.86999893188477,14363400.0,0.003470548752191771,1.6274524470242535,-3.0,54.306219222387384,62.21529905189927,0.18251054863339533,-0.4010418299555525,-3.476110806098397,-6.11548275077125,43.11336282303447,0.6699981689453196,1.1287115660699243,0.22450141906738708,-1.371974912000013,1.8209777501347872,-0.5737367464663095,1.0227395846010836,0.8578386291503861,34.26584432837384,-26.687357554499414,0.7982381655336989,3,0.22499847412108664,-1.0900020599365305,-3.1733341217041087,-5.571666717529304,-0.9000015258789134,2,-0.00839924449897056,-1.3529578960753368,60.5099983215332,1.3333168502179302,60.56999969482422,-1.7755019423749423,60.86999893188477,-0.00839924449897056
13007,2024-03-28,60.16999816894531,60.77000045776367,60.15999984741211,60.65999984741211,17535100.0,-0.00905802109190823,-1.3921671291690665,3.2667277027542534,50.5567832228432,61.182270633558836,0.6696855235742731,0.2865144153341461,-2.777536043530901,-5.54219903972335,42.66221940030675,0.6100006103515625,0.8995381260968003,-0.4035015106201172,-1.744017020476612,0.9370139992363775,-1.073759265548368,0.2667562443081337,1.3539280686035156,0.7298050604643873,-57.31528886899376,0.6702577549282482,3,0.7400016784667969,-0.4549980163574219,-2.623331069946289,-5.021663665771484,-0.29999923706053977,3,-0.0001661678882742823,1.6274524470242535,60.72000122070313,-1.3529578960753368,60.5099983215332,1.3333168502179302,60.56999969482422,-0.0001661678882742823
13008,2024-04-01,60.0,60.7599983215332,59.93000030517578,60.31000137329102,13837600.0,-0.002825297891284495,-2.688873818505489,0.6326536967404057,41.99030586971721,59.04353276830439,0.819232891041267,0.5841217885487708,-2.481197155758302,-5.345095140147016,42.619535251877736,0.8299980163574219,0.7059249044964417,-0.6354997634887667,-1.7114471503392963,0.4404476233617629,-1.1734734569140315,-0.09752607006350189,1.4420906541406282,6.2499787126065645,-47.90463358928699,0.537973693425264,4,0.7950000762939453,-0.07999992370605469,-2.4533329010009766,-4.851665496826172,0.6199989318847727,0,0.004000027974446541,-1.3921671291690665,60.16999816894531,1.6274524470242535,60.72000122070313,-1.3529578960753368,60.5099983215332,0.004000027974446541
13009,2024-04-02,59.15999984741211,60.099998474121094,58.88000106811523,59.9000015258789,19510100.0,-0.014000002543131496,1.1403546343732451,2.387091613855826,23.277952353510514,54.84094427925315,1.5564004480898745,1.4894612158912963,-1.5127707436316555,-4.483769564842483,41.746054585985526,1.2199974060058665,0.517887645325203,-1.4684999465942354,-2.582190497617397,-0.35480939557107405,-2.0253452221058197,-0.9116546710826512,2.1611235788113277,12.903180440606981,-35.04230373443816,0.5568452755115822,4,1.1100006103515625,0.7600002288818359,-1.613332748413086,-4.011665344238281,1.1399993896484375,1,0.0032116062744935725,-2.688873818505489,60.0,-1.3921671291690665,60.16999816894531,1.6274524470242535,60.72000122070313,0.0032116062744935725
13010,2024-04-03,59.43000030517578,59.5,58.93999862670898,59.38000106811523,14615100.0,0.0045639022728205525,4.894793904471334,-0.06756638331435606,28.735679558863794,49.54490935285085,1.1853023263069815,1.2347227529695814,-1.6486671243747963,-4.73475631807446,40.30764222013239,0.5600013732910227,0.440131488761871,-1.1679994583129911,-2.3787340429747488,0.04273512634876653,-1.7733667506438664,-0.5626321659821159,1.6470108852368384,25.345608348041566,-17.265047414421097,0.6053672923308773,4,0.8400001525878906,0.5,-1.8833332061767578,-4.281665802001953,1.009998321533196,2,-0.009759411544276508,1.1403546343732451,59.15999984741211,-2.688873818505489,60.0,-1.3921671291690665,60.16999816894531,-0.009759411544276508
13011,2024-04-04,59.5,59.81000137329102,59.290000915527344,59.540000915527344,14436100.0,0.0011778511604370046,-1.2608760552634943,-0.8000305180436798,31.730796564211104,44.555701032905155,0.9397884451664993,1.1388401513884219,-1.585390210630841,-4.77795700356566,38.76737252037852,0.520000457763679,0.33146136102774904,-1.0444997787475572,-2.3512028314952857,0.2622032740001714,-1.697851305121425,-0.39114825237368933,1.3573101781828782,32.80418688389617,-6.066737017061399,0.6533515263738648,4,0.7049999237060547,0.43000030517578125,-1.9533329010009766,-4.236665725708008,0.9799995422363281,3,0.0035293963776916737,4.894793904471334,59.43000030517578,1.1403546343732451,59.15999984741211,-2.688873818505489,60.0,0.0035293963776916737
13012,2024-04-05,59.849998474121094,60.040000915527344,59.4900016784668,59.54999923706055,10332300.0,0.0058823272961527895,-1.6190791923632368,-7.499809269502194,40.047953513816175,41.736320107978266,0.3787962121059181,0.7891338518071933,-1.770581457069099,-5.096826664275625,37.01073137282404,0.5499992370605469,0.2232187298074706,-0.6690011978149428,-2.0103110943694915,0.6723086987396059,-1.3396561460922172,0.0016537504623315158,0.8095807930550194,51.59568208104233,13.263382796782025,0.670654948277275,4,0.11500167846679688,0.0800018310546875,-2.267498016357422,-4.518331527709961,0.5600013732910156,4,-0.000501232749568814,-1.2608760552634943,59.5,4.894793904471334,59.43000030517578,1.1403546343732451,59.15999984741211,-0.000501232749568814
13013,2024-04-08,59.77999877929688,60.040000915527344,59.41999816894531,59.599998474121094,11070100.0,-0.0011695855740828653,-1.296302575622713,0.6000025431380016,36.699501834998685,39.62527478572609,0.31058022632291227,0.877337089997404,-1.5583355082182138,-5.007871006928532,35.988951581868356,0.6200027465820312,-0.013700642260047857,-0.7220008850097557,-2.092895626018752,0.6488938559992405,-1.4074482555142538,-0.03655351450525757,0.7016226679731403,73.77046104779399,34.15594393621727,0.6854473705044971,4,0.18500137329100852,0.15000152587889914,-2.087498664855964,-4.298332214355476,0.0800018310546804,0,0.0015055228241165342,-1.6190791923632368,59.849998474121094,-1.2608760552634943,59.5,4.894793904471334,59.43000030517578,0.0015055228241165342
13014,2024-04-09,59.790000915527344,59.97000122070313,59.29999923706055,59.86999893188477,10015900.0,0.0001673157650503576,3.785684118744784,-0.44443267070743514,36.6995613107871,38.22719482790391,0.1992533097010991,0.8419838808169899,-1.4384091827661223,-5.006596913188702,34.61820029065233,0.6700019836425852,-0.2870129360198206,-0.6684988021850558,-2.0730820601191695,0.736084455749058,-1.370790431152109,0.033792826781997576,0.531458493827202,77.27277456226454,36.73871642787768,0.7022916289670555,4,0.17499923706054688,0.23999977111816406,-1.7966680526733398,-4.3083343505859375,0.04000091552734375,1,0.013881886664127485,-1.296302575622713,59.77999877929688,-1.6190791923632368,59.849998474121094,-1.2608760552634943,59.5,0.013881886664127485
13015,2024-04-10,60.61999893188477,60.7599983215332,59.38999938964844,59.61999893188477,15097600.0,0.013881886664127485,1.1406253725294089,-12.500309951837142,43.01551843866602,36.972672518601534,-0.6855981665985027,-0.05294830353266633,-2.134429567237568,-5.820218117490938,33.03576660348293,1.3699989318847656,-0.4428990427401942,0.20099925994873757,-1.13360744634182,1.5356059662392951,-0.4663040931965412,0.8683026130940164,-1.7399978637695455,90.47621519082651,52.89605350810002,0.6673033531452788,4,-0.7949981689453196,-0.34999847412110086,-2.592498779296882,-4.873332977294929,3.390003204345696,2,-0.005278780938016703,3.785684118744784,59.790000915527344,-1.296302575622713,59.77999877929688,-1.6190791923632368,59.849998474121094,-0.005278780938016703
13016,2024-04-11,60.09000015258789,60.88999938964844,60.06999969482422,60.75,10987600.0,-0.008742969129583944,-1.3428537174184336,-0.6599998474121094,35.95041843411539,35.34974309763177,-0.2842555341738944,0.4040431809301026,-1.4797597779668408,-5.2880949044388075,31.41136970967905,0.8199996948242188,-0.5334629197104874,-0.26949958801269247,-1.547384182220199,1.008385006194814,-0.9084418851164457,0.3694427090910608,-1.1723991394043054,49.68558740334302,17.169681118769695,0.6389422971037538,4,-0.2049999237060547,0.18000030517578125,-1.8233327865600586,-4.261665344238281,4.560001373291001,3,0.005824571030659476,1.1406253725294089,60.61999893188477,3.785684118744784,59.790000915527344,-1.296302575622713,59.77999877929688,0.005824571030659476
13017,2024-04-12,60.13999938964844,60.72000122070313,59.95000076293945,60.0,12278100.0,0.0008320725067996193,-5.416727596401496,-0.21212033638701847,41.53133051464759,35.29874583595737,-0.37879158418131453,0.30012365993624,-1.3982828897056976,-5.2625278265633995,30.029351741010124,0.770000457763679,-0.5881695617270069,-0.1755002975463853,-1.4177306375937206,1.06673004250095,-0.7966154675700494,0.4456148724772788,-1.1435024414062553,52.83019320600083,20.115337047821285,0.6211151700236667,4,-0.25499916076660156,0.13000106811523438,-1.6499996185302734,-4.226665496826165,4.040000915527344,4,0.005653477819063779,-1.3428537174184336,60.09000015258789,1.1406253725294089,60.61999893188477,3.785684118744784,59.790000915527344,0.005653477819063779
13018,2024-04-15,59.93000030517578,60.70000076293945,59.90999984741211,60.5099983215332,10557200.0,-0.003491837156699429,-1.5483944403767942,-4.142861035422343,42.41707103651263,37.42531457851316,-0.20089212413845559,0.4754291870252487,-1.0894198290074115,-4.973743960535323,28.748333347681736,0.7900009155273438,-0.697436928681725,-0.3479993820190401,-1.5891805772618284,0.8931818132237481,-0.9685899796404343,0.272591215602354,-0.8577632592773483,39.622704884011625,4.614165200188161,0.6205905976213932,4,-0.015001296997070312,0.3400001525878906,-1.0908336639404297,-3.7433338165283203,5.220001220703111,0,0.008009336555849789,-5.416727596401496,60.13999938964844,-1.3428537174184336,60.09000015258789,1.1406253725294089,60.61999893188477,0.008009336555849789
13019,2024-04-16,59.84000015258789,60.290000915527344,59.77999877929688,60.02999877929688,14726300.0,-0.0015017545825061207,-2.290321786747167,0.32758495951804334,42.117668600643405,38.91220224982201,-0.004794245717199885,0.5113105405849154,-0.9131031396166023,-4.804416419141155,27.426084654623207,0.5100021362304616,-0.7558946375244773,-0.3869995117187486,-1.6111958821322006,0.8371968586947034,-0.9990976969254746,0.2250986734879774,-0.6950526129394561,30.000050862630207,-6.672540946549905,0.6120981852067273,4,0.25,0.43000030517578125,-0.9899997711181641,-3.4449996948242188,5.409999847412109,1,0.0003342322478721016,-1.5483944403767942,59.93000030517578,-5.416727596401496,60.13999938964844,-1.3428537174184336,60.09000015258789,0.0003342322478721016
13020,2024-04-17,59.6500015258789,60.43000030517578,59.56999969482422,60.1500015258789,15329700.0,-0.0031751107323614303,-1.6060479955611602,2.631597968156988,37.35223669544063,39.53680670884751,0.24551156856875167,0.6379307431740671,-0.627437282316123,-4.538370451093087,25.80798356955868,0.8600006103515625,-0.7658042957922362,-0.5159982681274471,-1.7267986722485205,0.6948021359936263,-1.1213984701879838,0.0894019339330896,-0.4352519122304628,6.060746178076507,-29.6391632411193,0.6054002020605365,4,0.44499778747559304,0.6199989318847727,-0.6033344268798757,-3.1816673278808523,5.189994812011712,2,0.003017607721228499,-2.290321786747167,59.84000015258789,-1.5483944403767942,59.93000030517578,-5.416727596401496,60.13999938964844,0.003017607721228499
13021,2024-04-18,59.2599983215332,59.93999862670898,59.22000122070313,59.83000183105469,12061500.0,-0.00653819269688527,-1.215384434806599,1.1400070190429688,38.82062937882232,39.40043736051486,0.6681538442308863,0.9182848540241437,-0.15668407180037036,-4.067482058732509,23.782434121189578,0.7199974060058452,-0.620499125207914,-0.8065013885498047,-1.968301767812207,0.35529899071259763,-1.3874015781810058,-0.22560119891860353,1.6300010681152344,2.6664733886714016,-35.90961235587121,0.5809001896311994,4,0.7950019836425781,1.0100021362304688,0.03666877746582031,-2.5416641235351562,6.119998931884766,3,0.08015531470191184,-1.6060479955611602,59.6500015258789,-2.290321786747167,59.84000015258789,-1.5483944403767942,59.93000030517578,0.08015531470191184
13022,2024-04-19,59.52999877929688,59.66999816894531,58.97000122070313,59.45000076293945,14160200.0,0.004556200901301155,2.8889065496815363,-0.14034653299694064,44.364491281995086,40.252102854625576,0.3888830699030521,0.5239295915386819,-0.3365114323138769,-4.2616042355799095,21.28765828466431,0.6999969482421804,-0.5058868368804568,-0.4405008316039982,-1.4246802419253513,0.5436785787173548,-0.9325905367646783,0.05158887355668185,1.3266006469726506,32.369809639941124,-9.87002255072666,0.49208970516067757,4,0.40000152587889914,0.7400016784667898,-0.23333168029785867,-2.8116645812988352,5.510002136230462,4,0.08600710316766591,-1.215384434806599,59.2599983215332,-1.6060479955611602,59.6500015258789,-2.290321786747167,59.84000015258789,0.08600710316766591
13023,2024-04-22,60.13999938964844,60.4000015258789,59.040000915527344,59.56000137329102,14910000.0,0.010246944781791223,1.472723237353457,7.250154975918393,62.43654674893765,43.11176790330897,-0.1840343525817687,-0.15132329066884154,-0.8472841513867806,-4.795188017224838,19.302308374869444,1.3600006103515554,-0.3950647224730659,0.20599975585937358,-0.6877068321081836,1.0997063438269308,-0.24085353812440502,0.6528530498431522,0.6411361083984417,80.13691113840035,32.773993565132066,0.44685329398378026,4,-0.20999908447265625,0.13000106811523438,-0.7933320999145508,-3.4216651916503906,4.779998779296875,0,0.06717660386645652,2.8889065496815363,59.52999877929688,-1.215384434806599,59.2599983215332,-1.6060479955611602,59.6500015258789,0.06717660386645652
13024,2024-04-23,59.09000015258789,60.349998474121094,58.56000137329102,60.25,17963900.0,-0.017459249213781614,1.6323548798788166,-2.00000657708677,46.39830148894505,43.4876326866733,0.8450987324326746,0.8243793998080591,0.2927549795019502,-3.6840546974120514,17.731214502976204,1.789997100830071,-0.374976184487295,-0.7699995040893555,-1.6867671179794002,0.14676810980068922,-1.2283833110343778,-0.3116156971443331,1.618689974365239,28.342196899689455,-20.904988671352235,0.45838380694502373,4,0.6350002288818359,1.0200004577636719,0.5516672134399414,-2.3716659545898438,5.799999237060547,1,0.10255544690543728,1.472723237353457,60.13999938964844,2.8889065496815363,59.52999877929688,-1.215384434806599,59.2599983215332,0.10255544690543728
13025,2024-04-24,59.86999893188477,60.040000915527344,58.81000137329102,58.97999954223633,18529100.0,0.01320018238759002,-1.0000062027813388,-0.7672409540690719,53.40699052507275,45.427251807890784,-0.05864249511088815,-0.006350523066600999,-0.3972447225362785,-4.384137806575147,16.27018692276679,1.229999542236321,-0.3141887771387033,0.04199924468994709,-0.8224227203943997,0.9064212097742939,-0.3902117378522263,0.4742102272321205,0.7097698698486283,71.19551358467542,19.04765618647724,0.4322109825421751,4,-0.2299976348876953,0.24000167846678977,-0.19083213806153054,-3.151664733886726,5.890003204345696,2,0.08986138573739,1.6323548798788166,59.09000015258789,1.472723237353457,60.13999938964844,2.8889065496815363,59.52999877929688,0.08986138573739
13026,2024-04-25,60.209999084472656,60.52999877929688,59.83000183105469,60.04999923706055,19263000.0,0.005678973754028371,-1.3333439298089693,0.17977523273955315,53.321039962838356,46.73721952435643,-0.4244680780825547,-0.4074057064472356,-0.6289740935168666,-4.639358138672833,14.764450652839761,0.6999969482421946,-0.24217327927497223,0.4074995040893583,-0.37205124777289456,1.1870502559516112,0.017724128158228325,0.7972748800204883,-1.6499977111816335,83.75633928000848,30.23580692145906,0.3897753759311266,4,-0.5799980163574219,-0.09999847412109375,-0.5308322906494141,-3.4916648864746094,5.6100006103515625,3,0.07689748088057957,-1.0000062027813388,59.86999893188477,1.6323548798788166,59.09000015258789,1.472723237353457,60.13999938964844,0.07689748088057957
13027,2024-04-26,60.15999984741211,60.38999938964844,60.0,60.11000061035156,11045200.0,-0.0008304141807143894,-1.888879469899264,0.3124955296473786,53.518529899821694,47.970714953613,-0.41497217871948777,-0.3775511694230431,-0.46324992574299984,-4.4968238936571865,13.520167750384804,0.3899993896484375,-0.26181674671916966,0.35800018310546733,-0.4205704721707235,1.1365708383816582,-0.03128514453263165,0.7472855107435663,-1.560598526000966,81.21830359995549,29.00927258466953,0.3892853276380959,4,-0.614999771118157,-0.049999237060546875,-0.4808330535888672,-3.4416656494140625,6.439998626708999,4,0.0867685741230999,-1.3333439298089693,60.209999084472656,-1.0000062027813388,59.86999893188477,1.6323548798788166,59.09000015258789,0.0867685741230999
13028,2024-04-29,60.2400016784668,60.38999938964844,59.93999862670898,60.18000030517578,9785100.0,0.0013298176738298917,1.50002649118907,1.20004577706569,54.11335444551918,49.30356893637697,-0.4988335744326804,-0.46235600204022376,-0.4316259075334159,-4.482673196449184,12.529006618307081,0.45000076293946023,-0.19640448609080607,0.426001930236815,-0.37255991539398536,1.2245637758676153,0.02672100742141481,0.8252828530522152,-1.6019884078979416,85.27931559980833,34.743614489121086,0.39928092281540184,4,-0.6950016021728445,-0.19500160217284446,-0.4808349609375,-3.2966690063476562,6.849994659423814,0,0.07968126001524234,-1.888879469899264,60.15999984741211,-1.3333439298089693,60.209999084472656,-1.0000062027813388,59.86999893188477,0.07968126001524234
13029,2024-04-30,59.349998474121094,60.29999923706055,59.15999984741211,60.20000076293945,14209200.0,-0.01477428916911605,1.1714289866340177,-14.166380570919957,38.517180270919205,49.43300711143014,0.35129584286755744,0.4665305180112824,0.5504645257040863,-3.5103479228720076,12.658385557874684,1.1399993896484375,-0.1959896257015501,-0.47350120544433594,-1.243307221933577,0.29630481104490514,-0.8584042136889565,-0.0885981971997154,-0.6741454933776794,31.395227629095125,-13.506295286225836,0.3849030082446205,4,0.19500160217285867,0.4550018310546875,0.5750017166137695,-2.2316646575927734,7.800003051757798,1,0.0938500393939008,1.50002649118907,60.2400016784668,-1.888879469899264,60.15999984741211,-1.3333439298089693,60.209999084472656,0.0938500393939008
13030,2024-05-01,58.849998474121094,59.40999984741211,58.72000122070313,59.31000137329102,15464300.0,-0.008424600048103081,1.090905412825456,0.5411784241303719,38.7272652870419,49.42263332345454,0.8111863398506429,0.9706141960263253,1.0795375357296564,-2.921102779841341,12.985941138447746,0.6899986267089773,-0.2010220533082716,-0.9445011138916044,-1.8139714817186885,-0.07503074606452032,-1.37923629780515,-0.5097659299780588,-0.13706257740660988,7.182178384757658,-35.58104353752021,0.4347351839135435,5,0.6950016021728587,0.9550018310546875,1.1775016784667969,-1.4266643524169922,7.029998779296875,2,0.10263383300142981,1.1714289866340177,59.349998474121094,1.50002649118907,60.2400016784668,-1.888879469899264,60.15999984741211,0.10263383300142981
13031,2024-05-02,59.709999084472656,59.88999938964844,58.58000183105469,58.93999862670898,17574100.0,0.014613434709428885,1.3185775581234407,-1.6739034887674356,46.592710367383454,49.67021322183102,0.024285016016911243,0.1340243481121277,0.2824138596865282,-3.677541956206227,12.773357990141982,1.30999755859375,-0.17867083200348333,-0.09500045776367472,-0.9545112451182192,0.7645103295908697,-0.5247558514409505,0.33475493591360106,0.8199996948242259,62.43087169111449,20.07600059504086,0.4297553936772728,5,-0.16499900817870383,0.095001220703125,0.5775003433227539,-2.184999465942383,7.25,3,0.10132311412697859,1.090905412825456,58.849998474121094,1.1714289866340177,59.349998474121094,1.50002649118907,60.2400016784668,0.10132311412697859
13032,2024-05-03,59.81999969482422,59.97999954223633,59.13999938964844,59.61999893188477,14207400.0,0.0018422477313380092,2.230766973553901,0.25974109615507307,49.11432776629753,48.189966668204335,-0.04498338290820669,0.02283166276284021,0.21948918133512052,-3.673774303725679,12.276253561935755,0.8400001525878906,-0.11321983037613848,0.016500091552735796,-0.8427847241507678,0.8757849072562394,-0.413142316299016,0.4461424994044876,0.670999145507821,68.50826167593998,24.74169674827437,0.42964240785175156,5,-0.27499961853026633,-0.09499931335449219,0.4674997329711914,-2.270000457763672,6.910003662109389,4,0.10030090321981633,1.3185775581234407,59.709999084472656,1.090905412825456,58.849998474121094,1.1714289866340177,59.349998474121094,0.10030090321981633
13033,2024-05-06,59.86999893188477,60.0,59.38999938964844,60.0,11119400.0,0.0008358281062459394,8.38454766865225,-0.6500028610120229,50.2431017107387,48.61716669284807,-0.1534464254911967,-0.02116438417998978,0.21650560405706898,-3.6105820481452824,11.859359480614371,0.6100006103515625,-0.022110410973269268,0.061999320983893824,-0.797709839687208,0.9217084816549956,-0.3678552593516571,0.49185390131944473,0.5827799682617183,74.9999445537356,28.27372374579039,0.4298545803355522,5,-0.3149986267089915,-0.14499855041504617,0.44250106811522727,-2.319999694824226,6.439998626708977,0,0.11241021650748961,2.230766973553901,59.81999969482422,1.3185775581234407,59.709999084472656,1.090905412825456,58.849998474121094,0.11241021650748961
13034,2024-05-07,60.61999893188477,60.79999923706055,60.04999923706055,60.16999816894531,14520200.0,0.012527142364797683,-1.1739173701756422,-3.4615158895509937,57.206510938760395,49.039335627702265,-0.7415772363355089,-0.7439368087841132,-0.511611200415949,-4.242518900270348,11.940595984663702,0.9300003051757741,0.046405491378813224,0.7704994201660256,-0.16255423693144166,1.7035530772634928,0.3039725916172955,1.2370262487147556,-2.0399971008300852,91.891868671161,38.36848206699122,0.4665268285487319,5,-0.9299983978271555,-0.8949985504150462,-0.2624988555908274,-3.069999694824226,6.079998016357415,1,0.10673041108555292,8.38454766865225,59.86999893188477,2.230766973553901,59.81999969482422,1.3185775581234407,59.709999084472656,0.10673041108555292
13035,2024-05-08,60.29999923706055,60.849998474121094,60.22000122070313,60.63000106811523,11015700.0,-0.005278780938016703,-1.571428571428617,-0.7333361590301934,57.8078103878846,49.53786567492963,-0.3957889392360201,-0.4734119661076619,-0.17267322528912388,-3.8194354018955607,11.21918133971368,0.6299972534179616,-0.02703140971524931,0.4664997100830064,-0.4207739389389431,1.3537733591049559,0.022862885572031644,0.9101365345939811,-1.6755974578857433,75.77092288922573,15.161198990276233,0.4436368245109753,5,-0.5849990844726562,-0.5749988555908203,-0.20499897003173828,-2.75,6.719997406005845,2,0.11359871269464827,-1.1739173701756422,60.61999893188477,8.38454766865225,59.86999893188477,2.230766973553901,59.81999969482422,0.11359871269464827
13036,2024-05-09,60.43999862670898,60.58000183105469,59.95000076293945,60.20000076293945,14550500.0,0.0023217146172431757,1.4230611226855248,-0.7272622185231365,56.967836798786664,49.92112199703685,-0.5584599214051948,-0.6175057562744684,-0.29268416146124565,-3.844484285688047,10.192894343323058,0.6300010681152344,0.06641023396358037,0.5889991760253821,-0.3327134917979677,1.510711843848732,0.12814284211370364,1.0498555099370606,-1.726572979736325,76.02338789914876,11.352344423824348,0.4608563339116765,5,-0.7249984741210866,-0.7149982452392507,-0.3399982452392507,-2.8899993896484304,6.979999542236335,3,0.09000659745721773,-1.571428571428617,60.29999923706055,-1.1739173701756422,60.61999893188477,8.38454766865225,59.86999893188477,0.09000659745721773
13037,2024-05-10,60.47999954223633,60.58000183105469,60.15999984741211,60.40999984741211,12356600.0,0.0006618285313737537,2.111076575303758,0.29166799122612685,52.85234888589772,49.78101026819002,-0.6127304654091432,-0.6648140483121239,-0.27925944456896445,-3.7711688889876953,9.296012933408617,0.4200019836425781,0.06450622730771727,0.6120000839233413,-0.34405791859890655,1.568058086445589,0.1339710826622209,1.0900290851844616,-1.681110982177735,74.65759151359967,11.449528383568506,0.47802900126112324,5,-0.7649993896484375,-0.7549991607666016,-0.41249942779541016,-2.9300003051757812,7.11999893188478,4,0.10714285038496096,1.4230611226855248,60.43999862670898,-1.571428571428617,60.29999923706055,-1.1739173701756422,60.61999893188477,0.10714285038496096
13038,2024-05-13,60.40999984741211,61.349998474121094,60.290000915527344,60.61999893188477,19260500.0,-0.0011574023702717318,-3.7111322098267268,-3.0000000000001017,63.25300005055616,52.52943468814968,-0.5767299077058894,-0.5871117146689357,-0.16038161346676105,-3.598978408307836,8.731826311674586,1.05999755859375,0.03596440193316397,0.5180004119873018,-0.4682335875367869,1.5042344115113906,0.024883412225257473,1.0111174117493462,-1.5290668907910145,32.857131179479076,-33.3252790063739,0.4931169997620427,5,-0.44499969482421875,-0.4549999237060547,-0.46249961853027344,-2.8600006103515625,7.600002288818359,0,0.10461849901481557,2.111076575303758,60.47999954223633,1.4230611226855248,60.43999862670898,-1.571428571428617,60.29999923706055,0.10461849901481557
13039,2024-05-14,59.86000061035156,60.54999923706055,59.43999862670898,60.52000045776367,18780100.0,-0.009104440298787875,2.0833461373402127,3.1428701180743714,49.8947545946987,53.77026683344488,0.05947553527877858,-0.037457744696347106,0.4157039750627973,-2.9519297051231916,7.925729874194289,1.1100006103515696,-0.005973457496367018,-0.03299884796142294,-1.0190513854863639,0.953053689563518,-0.5260251167238934,0.4600274208010475,-0.8309237226804669,21.989634408172932,-41.759288934017206,0.4930262687624704,5,0.10499954223632812,0.09499931335449219,0.08749961853027344,-2.3100013732910156,8.050003051757827,1,0.10775136789969886,-3.7111322098267268,60.40999984741211,2.111076575303758,60.47999954223633,1.4230611226855248,60.43999862670898,0.10775136789969886
13040,2024-05-15,59.83000183105469,59.93999862670898,59.47000122070313,59.83000183105469,22240600.0,-0.0005011489975108585,3.272828160222099,-0.0,45.72075400371161,53.67338279303689,0.27167660804678917,0.007080662023852824,0.4481222457259193,-2.8143839005250584,7.414320398574119,0.46999740600584516,-0.0631269720908989,-0.07199764251708984,-1.0519787199377149,0.9079834349035352,-0.5619881812274059,0.4179928961932262,-0.6616696481965931,20.419017565584134,-39.113733390855664,0.4899905387103126,5,0.4149971008300781,0.12499809265136719,0.16749858856201172,-2.263336181640625,9.069999694824205,2,0.1148252533333809,2.0833461373402127,59.86000061035156,-3.7111322098267268,60.40999984741211,2.111076575303758,60.47999954223633,0.1148252533333809
13041,2024-05-16,64.01000213623047,64.41999816894531,62.93999862670898,64.22000122070311,60545600.0,0.06986461937572863,3.8525133515940846,-100.0,72.46208116800014,56.267577615448296,-3.614306234795876,-4.004108001576313,-3.6979227734932962,-6.867240201475298,8.56395045582713,4.589996337890625,0.16250681689885482,3.870502471923828,1.8238303377561564,5.9171746060915,2.8471664048399887,4.8938385390076675,-4.710769975896596,91.7671471806857,33.53258946870683,1.023336067083837,5,-2.1050033569335938,-2.5200023651123047,-3.9625015258789062,-6.070001602172852,3.4099960327148438,3,0.047023815128608204,3.272828160222099,59.83000183105469,2.0833461373402127,59.86000061035156,-3.7111322098267268,60.40999984741211,0.047023815128608204
13042,2024-05-17,64.65000152587889,64.87999725341797,63.63000106811523,64.23999786376953,29330400.0,0.009998427875167692,1.8735705766802464,-1.9524069028156865,74.15114639369084,58.92402702466521,-3.908096843092352,-4.470043872364755,-4.289060010005031,-7.384929671490582,10.211712920484867,1.2499961853027415,0.4669078963496389,4.254501724243148,1.4053270801024738,7.103676368383823,2.829914402172811,5.679089046313486,-5.18000030517576,95.7721362941186,39.266602763315475,1.4245873220703387,5,-2.4900035858154155,-2.9300022125244,-4.572501182556138,-6.566667556762681,3.6399993896484517,4,0.042846041418229674,3.8525133515940846,64.01000213623047,3.272828160222099,59.83000183105469,2.0833461373402127,59.86000061035156,0.042846041418229674
13043,2024-05-20,64.18000030517578,64.76000213623047,63.86999893188477,64.41999816894531,15001400.0,-0.007269933636660064,-1.0697734248860205,-0.5853554149609432,77.72676428672165,61.20405517443868,-3.0870657828798045,-3.8808293890578653,-3.7669135044903044,-6.792832449728486,11.029032117798815,0.890003204345696,0.6733133095580115,3.582500457763672,0.273800125966531,6.891200789560813,1.9281502918651015,5.236850623662242,-4.168999481201169,87.13240579132902,26.316631989500927,1.6543501658985704,5,-2.0200023651123047,-2.460000991821289,-4.102499961853027,-6.079999923706055,3.6999969482421875,0,0.05328759976134689,1.8735705766802464,64.65000152587889,3.8525133515940846,64.01000213623047,3.272828160222099,59.83000183105469,0.05328759976134689
13044,2024-05-21,65.15000152587889,65.19000244140625,64.44999694824219,64.52999877929689,17131700.0,0.015113761547066895,1.1142875826966463,-2.5833677718789545,84.31374097126015,64.1491585725915,-3.7402359631733546,-4.609904716635121,-4.6898313255451995,-7.6416815465516805,12.638043279723405,1.0100021362304688,0.9001326787695803,4.2495016098022305,0.44874959758985256,8.050253622014615,2.349125603696038,6.149877615908423,-4.652101058959943,99.30068344421716,30.391100595308814,1.9003760061061916,5,-2.835000991821275,-3.2749996185302592,-5.057501792907701,-6.801668167114244,2.559997558593764,1,0.043898703658748595,-1.0697734248860205,64.18000030517578,1.8735705766802464,64.65000152587889,3.8525133515940846,64.01000213623047,0.043898703658748595
13045,2024-05-22,65.25,65.69000244140625,64.73000335693361,64.98000335693361,14879400.0,0.0015348959597705214,-1.4935149863760768,0.4354765274103213,82.89787482353628,67.0302739086748,-3.4243417133012315,-4.517811606884628,-4.764792092130904,-7.61706652454702,14.407305069651056,0.959999084472642,1.145101505282156,4.080500030517577,-0.1503677031520425,8.311367764187196,1.9650661636827707,6.195933897352383,-4.189047296142576,83.99993341628559,13.681323614698186,2.1154338668348087,5,-2.684999465942383,-3.124998092651367,-5.069999694824219,-6.8899993896484375,2.230003356933608,2,0.04076633964918597,1.1142875826966463,65.15000152587889,-1.0697734248860205,64.18000030517578,1.8735705766802464,64.65000152587889,0.04076633964918597
13046,2024-05-23,64.83999633789061,65.51999664306639,64.55999755859375,65.16999816894531,16222900.0,-0.0062835810284963545,-1.1573027928746231,-1.2222442001753127,78.78438039175877,69.91161074265935,-2.5977421060163337,-3.945439926695002,-4.32980781339387,-7.0839941765523236,15.596587586720087,0.959999084472642,1.290855334079069,3.4389965057372933,-1.0684524487662799,7.9464454602408665,1.1852720284855067,5.69272098298908,-3.1309766707763487,58.73759529792526,-11.322151978981474,2.2537244772517857,5,-2.2749958038329936,-2.714994430541978,-4.657496452331529,-6.0866622924804545,3.230003356933608,3,0.0626157528885567,-1.4935149863760768,65.25,1.1142875826966463,65.15000152587889,-1.0697734248860205,64.18000030517578,0.0626157528885567
13047,2024-05-24,65.37999725341797,65.69000244140625,65.01000213623047,65.12999725341797,11793800.0,0.008328207063944548,-1.7755667663178873,-0.7575715540758909,79.91311936519475,71.76273511095253,-2.648054224152453,-4.2945017326621695,-4.829656402900163,-7.505265654934348,16.876844163592644,0.8500061035156392,1.4936663818891063,3.7179975509643555,-1.0819175192992248,8.517912621227936,1.3180400158325654,6.117955086096146,-3.1136399979028297,82.96678075803331,12.97294492672232,2.3999575351317888,5,-2.8149967193603516,-3.254995346069336,-5.217496871948242,-6.6266632080078125,2.8600006103515625,4,0.031202217822373646,-1.1573027928746231,64.83999633789061,-1.4935149863760768,65.25,1.1142875826966463,65.15000152587889,0.031202217822373646
13048,2024-05-28,65.04000091552734,65.47000122070311,64.73999786376953,65.22000122070311,13349600.0,-0.0052003112905124604,1.1470677332855106,-0.7200012207030682,75.11364981162757,74.56483457950019,-1.768166132601337,-3.769740007535006,-4.441669774065389,-7.047364751610139,18.19397148648737,0.7300033569335795,1.7142939887005255,3.1380012512207003,-1.8392721816158542,8.115274684057255,0.649364534802416,5.6266379676389775,-2.2943333339874457,47.58075432227896,-18.831690287823335,2.488636716418279,5,-2.4599990844726562,-2.914999008178711,-4.940000534057617,-6.2866668701171875,5.0,1,0.04996924898911104,-1.7755667663178873,65.37999725341797,-1.1573027928746231,64.83999633789061,-1.4935149863760768,65.25,0.04996924898911104
13049,2024-05-29,64.91999816894531,65.20999908447266,64.65000152587889,64.75,11538600.0,-0.0018450606533337854,-2.027053777630989,-0.9444326707074878,76.86045175762129,78.02480099660126,-0.9553901111653076,-3.384580263379,-4.279884558735752,-6.8007618050294525,20.236375253140583,0.5599975585937642,1.9949899458608513,2.7394985198974595,-2.2598130430042858,7.738810082799198,0.23984273844658333,5.239154301348329,-1.7621237070241236,31.858323430917146,-31.991842432980256,2.49965578145087,5,-0.6049976348876953,-2.7949962615966797,-4.819997787475586,-6.166664123535156,4.760002136230469,2,0.04559456512567461,1.1470677332855106,65.04000091552734,-1.7755667663178873,65.37999725341797,-1.1573027928746231,64.83999633789061,0.04559456512567461
13050,2024-05-30,64.88999938964844,65.16999816894531,64.76999664306639,64.93000030517578,13053500.0,-0.00046208841871508977,-1.8570883627147239,-0.2353020375190737,76.20730202107026,78.44093664694239,-0.14767855829798293,-3.0344567662953565,-4.207912760234919,-6.6374635192484135,21.84137384958018,0.40000152587892046,2.252923266549047,2.4074996948242173,-2.4730173550971557,7.28801674474559,-0.03275883013647274,4.847758219784907,-1.3776270105993405,29.203575672464083,-31.739153390232303,2.4402585249606865,5,-0.2299976348876953,-2.7549972534179688,-4.972498893737793,-6.136665344238281,5.0100021362304545,3,0.043458155668808285,-2.027053777630989,64.91999816894531,1.1470677332855106,65.04000091552734,-1.7755667663178873,65.37999725341797,0.043458155668808285
13051,2024-05-31,65.76000213623047,65.90000152587889,64.16000366210939,64.66999816894531,27632200.0,0.013407347122287305,1.5401377743374525,-27.249475491131033,78.32618350733449,78.90482965956946,-0.8306947511720608,-3.6132205600433167,-5.037218031406674,-7.375950907146901,24.32329227136735,1.7399978637695028,2.6973471390148163,2.9750022888183594,-1.931867384929248,7.881871962565967,0.5215674519445486,5.428437125692163,-1.9427615484513723,91.95404818801725,31.393447020635655,2.4534348368738046,5,-0.8750019073486328,-3.520000457763679,-5.885001182556152,-7.0066680908203125,4.650001525878906,4,0.026155735474885367,-1.8570883627147239,64.88999938964844,-2.027053777630989,64.91999816894531,1.1470677332855106,65.04000091552734,0.026155735474885367
13052,2024-06-03,65.81999969482422,65.83999633789061,65.16000366210939,65.51000213623047,11578700.0,0.0009123716034780127,2.8857740768192666,0.28440039476723433,79.05477470139039,79.05238637231044,-0.79039298411017,-3.373633595152228,-5.061429452751511,-7.308390767172128,27.038844820509244,0.6799926757812216,3.2216398547551535,2.734999847412112,-2.142175902329683,7.612175597153907,0.29641197254120755,5.17358772228301,-1.6695173569491573,95.40218797272782,30.04277328486144,2.438587874870899,6,-0.7899971008300781,-3.579998016357429,-5.94999885559082,-7.0666656494140625,3.9800033569335938,0,0.034184138718203805,1.5401377743374525,65.76000213623047,-1.8570883627147239,64.88999938964844,-2.027053777630989,64.91999816894531,0.034184138718203805
13053,2024-06-04,66.59999847412111,66.63999938964844,65.83000183105469,65.98999786376953,14780800.0,0.011850482876228696,1.34781070322866,1.9677594014570257,85.32493300288624,79.16474104249112,-1.3309818610437816,-3.8194091472589946,-5.777142554941761,-7.96553951782149,30.011276063003134,0.8199996948242188,3.223379012309124,3.1784986495971808,-1.6933721769005956,8.05036947609495,0.742563236348289,5.614434062846065,-2.4399948120117188,98.38705707904492,26.403939429638143,2.4359354132488855,6,-1.1999969482422017,-3.9899978637695455,-6.772498130798354,-7.846664428710952,2.6399993896484233,1,0.0246246160243635,2.8857740768192666,65.81999969482422,1.5401377743374525,65.76000213623047,-1.8570883627147239,64.88999938964844,0.0246246160243635
13054,2024-06-05,67.08999633789061,67.15000152587889,66.27999877929689,66.56999969482422,14982700.0,0.0073573254503886965,1.7187287660782085,0.8524526602796176,86.29997253417967,79.54275189922926,-1.6951107522487234,-4.005186107215998,-6.186164140480997,-8.327632851574208,32.22158289638722,0.8700027465820028,3.162369270556866,3.344996643066395,-1.6022675984549721,8.292260884587762,0.8713645223057114,5.818628763827078,-2.4835934448241943,97.99313609165485,18.682497776183666,2.473632120760683,6,-1.4349937438964702,-4.224994659423821,-7.294996261596658,-8.336662292480455,2.5200042724609517,2,0.04397085614343155,1.34781070322866,66.59999847412111,2.8857740768192666,65.81999969482422,1.5401377743374525,65.76000213623047,0.04397085614343155
13055,2024-06-06,67.15000152587889,67.44000244140625,66.76999664306639,67.05999755859375,13256000.0,0.0008943984388680715,1.0000000000000424,0.17308566985046964,76.70065290954759,79.31122662342801,-1.6285131639917125,-3.7162265782896498,-6.1608919097333725,-8.259203765791924,34.536775186231814,0.670005798339858,3.120149792052075,3.0625017166137525,-1.8286964845802203,7.953699917807725,0.616902616016759,5.508100817210739,-2.034878906249986,91.15850538244634,12.869019417064251,2.4455991005969864,6,-1.3499984741210795,-4.139999389648423,-7.475001335144029,-8.325000762939439,2.839996337890639,3,0.037676823854156716,1.7187287660782085,67.08999633789061,1.34781070322866,66.59999847412111,2.8857740768192666,65.81999969482422,0.037676823854156716
13056,2024-06-07,65.87999725341797,67.56999969482422,65.63999938964844,67.40000152587889,20213200.0,-0.01891294480420047,1.075268464359254,-16.888191913200778,59.446957622351526,77.03720865200098,-0.21844216023549734,-2.126817898828321,-4.825379600395323,-6.86956072838089,36.82619052928313,1.9300003051757812,2.886021171632592,1.5204975128173857,-3.1150004667583744,6.155995492393146,-0.7972514769704873,3.8382465026052657,-0.29989866943358834,29.875301931410903,-44.29415855280524,2.3177489897878796,6,-0.014995574951171875,-2.8049964904785156,-6.2049970626831055,-6.834997177124023,5.150001525878906,4,0.06102010382601164,1.0000000000000424,67.15000152587889,1.7187287660782085,67.08999633789061,1.34781070322866,66.59999847412111,0.06102010382601164
13057,2024-06-10,66.95999908447266,67.33000183105469,66.26999664306639,67.19000244140625,21667400.0,0.016393471100192736,3.1568656783401456,0.1513175726547221,69.52243488771305,76.41596254934383,-1.1742344846423265,-2.8421833123341855,-5.80824209013808,-7.818384017774122,39.23932872228168,1.4500045776367188,2.7137469134704872,2.276499366760248,-2.1167922312294962,6.669790964749993,0.0798535677653689,4.4731451657551204,-1.3199996948242188,68.3937557566342,-3.9651262875685376,2.196645798994874,6,-1.0949974060058594,-3.604999542236328,-7.284998893737793,-7.329999923706055,3.8600006103515625,0,0.05152336655925582,1.075268464359254,65.87999725341797,1.0000000000000424,67.15000152587889,1.7187287660782085,67.08999633789061,0.05152336655925582
13058,2024-06-11,66.73000335693361,66.95999908447266,66.34999847412111,66.94999694824219,13367500.0,-0.003434822740198906,4.083383666592373,0.9564799150826994,62.38245001435017,74.80729568898037,-0.7591323105923209,-2.2286985724280584,-5.476296401390414,-7.468765013815734,40.87209917161491,0.6100006103515483,2.6001488908923704,1.730503463745137,-2.2591688970137653,5.7201758245040395,-0.2643327166343141,3.7253396441245883,-1.0900039672851705,56.47688056639425,-11.95875487185753,1.9948361803794505,6,-0.8650016784668111,-3.25000381469728,-7.095003128051772,-7.100004196167006,4.019996643066392,1,0.046006287132986046,3.1568656783401456,66.95999908447266,1.075268464359254,65.87999725341797,1.0000000000000424,67.15000152587889,0.046006287132986046
13059,2024-06-12,66.30999755859375,66.94000244140625,65.90000152587889,66.84999847412111,11704700.0,-0.006294107256270887,1.8888559227745618,2.4546211201666877,57.91041512940341,72.77430825657295,-0.1354655465272998,-1.3709905028620994,-4.930039299922896,-6.925786560606731,43.58777049791105,1.040000915527358,2.4059412995364227,0.9879978179931612,-2.218275131139123,4.194270767125438,-0.6151386565729808,2.5911342925593033,1.2600021362304688,34.71492554423665,-30.44029136423636,1.6031364745661392,6,-0.4449958801269531,-2.8049983978271484,-6.669997215270996,-6.594997406005859,4.069999694824219,2,0.044186403454271606,4.083383666592373,66.73000335693361,3.1568656783401456,66.95999908447266,1.075268464359254,65.87999725341797,0.044186403454271606
13060,2024-06-13,66.69999694824219,66.76000213623047,65.94999694824219,66.30000305175781,11196600.0,0.00588145685428243,2.1153789723876875,-0.7407281820878879,63.92214372026209,71.17385939134266,-0.2701225661803761,-1.285843564648843,-5.195356784540067,-7.18935026047977,46.45020007715116,0.8100051879882812,2.314612119565801,1.0344974517822294,-0.9233680984592638,2.9923630020237155,0.0555646766614899,2.013430226902969,0.8366027832031193,54.92214461060446,-10.58860656838253,0.9789327751207441,6,-0.3349952697753906,-3.194997787475586,-6.992496490478516,-6.779996871948242,3.9500045776367188,3,0.043628242807379314,1.8888559227745618,66.30999755859375,4.083383666592373,66.73000335693361,3.1568656783401456,66.95999908447266,0.043628242807379314
13061,2024-06-14,67.01999664306639,67.11000061035156,66.30000305175781,66.54000091552734,12590100.0,0.00479759684355785,1.4545244370462846,1.2000076295109128,62.69348053561598,69.35593781736775,-0.43873371260016825,-1.442750433515883,-5.386642123772688,-7.381952038696269,46.26352735952651,0.80999755859375,2.233598440470871,1.2039974212646314,-0.6793850817300608,3.0873799242593236,0.26230616976728527,2.1456886727619775,0.48387112426757994,78.32132015173345,14.398234817629941,0.9416912514973457,6,-0.4149971008300639,-3.5149974822997905,-7.2999963760375834,-7.099996566772447,3.5800018310547017,4,0.044315150245690216,2.1153789723876875,66.69999694824219,1.8888559227745618,66.30999755859375,4.083383666592373,66.73000335693361,0.044315150245690216
13062,2024-06-17,67.41999816894531,67.44000244140625,66.41000366210939,66.91999816894531,12103000.0,0.005968390717911332,2.8147499293585234,1.0416759385828582,68.25147936264256,67.45888741289623,-0.6569979638351384,-1.7123853884202163,-5.6619106533927805,-7.638694813170375,45.94797349736395,1.0299987792968608,2.1841326705493316,1.4654991149902372,-0.46369399559672786,3.3946922255772023,0.5009025596967547,2.4300956702837198,0.05179227355955618,98.70102204101046,31.3594947430676,0.9645965552934795,6,-0.8149986267089844,-3.914999008178711,-7.699997901916504,-7.489997863769531,2.5999984741210795,0,0.05354495266086179,1.4545244370462846,67.01999664306639,2.1153789723876875,66.69999694824219,1.8888559227745618,66.30999755859375,0.05354495266086179
13063,2024-06-18,67.59999847412111,67.87000274658203,67.30000305175781,67.62999725341797,12093500.0,0.002669835509706564,1.2352501196744854,-0.05999755859372158,70.3647146807661,65.6883032069614,-0.760170947304502,-1.7107415368376024,-5.710257974220944,-7.685389639321457,45.7147440295772,0.5699996948242188,2.0288944363544203,1.4744995117187614,-0.397875109690645,3.3468741331281677,0.5383122010140653,2.4106868224234574,-1.699996948242216,86.29420786020872,13.866788850558876,0.9361873107047015,6,-0.8449974060058736,-3.9449977874756,-7.879998207092299,-7.669998168945327,2.1800003051757812,1,0.04763315522759659,2.8147499293585234,67.41999816894531,1.4545244370462846,67.01999664306639,2.1153789723876875,66.69999694824219,0.04763315522759659
13064,2024-06-20,68.01000213623047,68.12999725341797,67.30000305175781,67.34999847412111,13860800.0,0.006065143067515377,-1.1842110546710303,-22.001017294007912,72.413766644049,65.21198251079488,-1.146516091449456,-1.9979300518019443,-5.981452422344589,-7.9659613773493305,45.33813229086648,0.8299942016601562,1.8736470456623096,1.7415031433105526,-0.2502304957565684,3.7332367823776735,0.7456363237769921,2.737369962844113,-2.0706005859375125,94.49563759681105,15.914935594544815,0.9958668195335624,6,-1.1250038146972656,-4.225004196166992,-8.050002098083496,-8.080001831054688,1.6100006103515625,3,0.040288160236799486,1.2352501196744854,67.59999847412111,2.8147499293585234,67.41999816894531,1.4545244370462846,67.01999664306639,0.040288160236799486
13065,2024-06-21,67.91000366210939,68.55000305175781,67.83000183105469,68.26000213623047,25891500.0,-0.0014703495218361118,-1.8235223719837839,-0.5302977759282277,67.36670458761303,66.09195439582392,-1.0363581789887633,-1.77967804539891,-5.767702190513411,-7.739896643607111,44.821076743488675,0.720001220703125,1.5731758564662925,1.508504486083993,-0.5509630040559443,3.56797197622393,0.4787707410140314,2.5382382311539544,-1.882978283691429,71.5555826822923,-5.11316037136713,1.0297337450699668,6,-0.6850013732910298,-3.9000015258789205,-7.9500036239624166,-7.980003356933608,1.2799987792968608,4,0.0363715720528921,-1.1842110546710303,68.01000213623047,1.2352501196744854,67.59999847412111,2.8147499293585234,67.41999816894531,0.0363715720528921
13066,2024-06-24,68.90000152587889,69.04000091552734,67.90000152587889,68.05000305175781,12470400.0,0.014578085854556777,1.0177029390119825,-2.4285776566758073,71.62919482144898,66.3260388329057,-1.7354152213139997,-2.5823114449620306,-6.613013061244047,-8.599718935748982,44.59381563404368,1.1399993896484517,1.2187215915845542,2.295502090454093,0.08897011750234185,4.502034063405844,1.1922361039782174,3.3987680769299686,-2.721597487060535,94.67682373179257,19.53595223826916,1.1032659864758778,6,-1.430000305175767,-2.910001754760728,-8.800002098083482,-8.870000839233384,-0.26000213623045454,0,0.02539912861021798,-1.8235223719837839,67.91000366210939,-1.1842110546710303,68.01000213623047,1.2352501196744854,67.59999847412111,0.02539912861021798
13067,2024-06-25,67.41999816894531,67.58999633789061,66.55000305175781,67.16999816894531,20904000.0,-0.02148045463217718,2.5254228521182616,0.294118175045557,55.242954774947904,65.53276158408322,-0.2048401229629775,-0.9925275805469482,-5.0041492186798,-6.995014955090014,43.62146364629736,2.3499984741210795,1.070879848481809,0.7134986877441349,-1.4427296619073644,2.8697270373956343,-0.36461548708162184,1.7916128625698917,-1.012666379990236,34.939592914768255,-35.72158754160698,1.0781141748257523,6,0.0500030517578125,-1.0849971771240234,-5.722498893737793,-5.929998397827148,2.3700027465820312,1,0.047167018563351704,1.0177029390119825,68.90000152587889,-1.8235223719837839,67.91000366210939,-1.1842110546710303,68.01000213623047,0.047167018563351704
13068,2024-06-26,68.29000091552734,68.59999847412111,67.20999908447266,67.40000152587889,14177500.0,0.01290422382394496,-1.1889680527688224,3.559997558593807,57.317083382567766,65.46683583443482,-0.9278605273713083,-1.6933851414533194,-5.7257552137213,-7.750278568062399,43.19016420172395,1.3899993896484517,1.1619770007775116,1.4210014343261719,-0.6959182557878876,3.5379211244402313,0.36254158926914215,2.4794612793832016,-1.7399978637695312,69.87949223118616,2.5650932278736036,1.0584598450570266,6,-0.7950019836425781,-1.835000991821289,-6.350002288818359,-6.570001602172852,0.1699981689453125,2,0.025333075184447607,2.5254228521182616,67.41999816894531,1.0177029390119825,68.90000152587889,-1.8235223719837839,67.91000366210939,0.025333075184447607
13069,2024-06-27,67.87999725341797,68.58000183105469,67.66999816894531,68.29000091552734,12899200.0,-0.0060038608377899205,-1.1927750712381653,-0.4606785879609713,54.268971720438294,64.39426116778773,-0.30366576652700417,-1.1070127863789452,-5.16615804107942,-7.233461303427255,42.85839037698808,0.910003662109375,1.0740436823617472,0.8629978179931612,-1.0875399367171212,2.8135355727034437,-0.11227105936198711,1.8382666953483096,-1.3299942016601562,53.41346757810944,-10.435171959986178,0.9752688773551434,6,-0.20999526977539062,-1.2799949645996094,-5.939998626708984,-6.159997940063477,-0.29000091552735796,3,0.02799059520856484,-1.1889680527688224,68.29000091552734,2.5254228521182616,67.41999816894531,1.0177029390119825,68.90000152587889,0.02799059520856484
13070,2024-06-28,67.70999908447266,68.09999847412111,67.31999969482422,67.87000274658203,18816700.0,-0.0025043926903923763,1.5161449104153666,0.39024934871604017,62.28187135940236,64.34852681487511,0.02756676968432714,-0.753549873405035,-4.839332300313345,-6.951710302592488,42.355343689064064,0.7799987792968892,1.0762834347978156,0.5519996643066349,-1.1419734097676724,2.2459727383809422,-0.2949868727305187,1.3989862013437886,-0.9607962036132847,46.58622602024089,-20.669198636554633,0.8469865370371514,6,0.015003204345703125,-1.1099967956542969,-5.614997863769531,-5.834997177124023,0.029998779296875,4,0.028208590871881656,-1.1927750712381653,67.87999725341797,-1.1889680527688224,68.29000091552734,2.5254228521182616,67.41999816894531,0.028208590871881656
13071,2024-07-01,67.48000335693361,68.23999786376953,67.25,67.88999938964844,8666000.0,-0.003396776408933544,-1.2758499732533566,2.562416555407121,53.939422663442436,62.758298292741756,0.3684198445029807,-0.40906181992370705,-4.4393752340719175,-6.616285328136563,41.46938665051035,0.9899978637695312,1.1448650994007608,0.23600387573243609,-1.3288541204457545,1.8008618719106266,-0.5464251223566663,1.0184328738215385,-0.547536633300794,45.365969847077196,-20.84718091168787,0.7824289980890974,7,0.31499862670897016,-0.8800010681152486,-5.135002136230483,-5.355001449584975,-0.5699996948242188,0,0.025340826902862545,1.5161449104153666,67.70999908447266,-1.1927750712381653,67.87999725341797,-1.1889680527688224,68.29000091552734,0.025340826902862545
13072,2024-07-02,68.06999969482422,68.08000183105469,67.26000213623047,67.44000244140625,9436500.0,0.008743276652934284,1.523070061152388,-1.5365935354212557,59.62640118737818,61.56515234903199,-0.13374181299359122,-0.8662648289865729,-4.857754443098614,-7.094062654375797,40.53555139271023,0.8199996948242188,1.158614118045321,0.7135002136230497,-0.7398504388361999,2.1668508660822994,-0.013175112606575112,1.4401755398526745,-0.9689302358398493,61.870574674789424,-5.3438864466268825,0.7266753262296226,7,-0.2749977111816406,-1.4699974060058594,-5.724998474121094,-5.944997787475586,-0.40999603271482954,1,0.008373728476269715,-1.2758499732533566,67.48000335693361,1.5161449104153666,67.70999908447266,-1.1927750712381653,67.87999725341797,0.008373728476269715
13073,2024-07-03,68.23999786376953,68.25,67.62000274658203,67.80999755859375,6287500.0,0.002497402228697876,1.7999593103097502,0.6825431425976385,64.38152435550955,60.67268098363872,-0.22731335823962695,-0.9561194447136927,-4.870286867723031,-7.149660836751167,39.201649469682856,0.6299972534179688,1.173794708953352,0.8014984130859375,-0.6571873171920117,2.2601841433638867,0.07215554794696288,1.5308412782249121,-0.9899978637695312,74.43582712848341,2.9819061889506315,0.7293428651389712,7,-0.4449958801269531,-1.6399955749511719,-5.894996643066406,-6.114995956420898,-0.29000091552734375,2,0.022713996194023256,1.523070061152388,68.06999969482422,-1.2758499732533566,67.48000335693361,1.5161449104153666,67.70999908447266,0.022713996194023256
13074,2024-07-05,70.04000091552734,70.15000152587889,68.09999847412111,68.16000366210939,21586100.0,0.02637753675419563,-1.0499952316466086,4.372083532939411,70.56651993554502,61.028216022297826,-1.9099280853983203,-2.66017225173141,-6.454811587340821,-8.823156504865906,37.971761798167606,2.050003051757784,1.1642915112455512,2.454001235961911,0.6005203919845172,4.307482079939305,1.5272608139732142,3.380741657950608,-2.779998779296875,96.20687750092783,21.72566253775041,0.9267404219886946,7,-1.6899986267089844,-2.884998321533203,-7.687499046325684,-7.914999008178711,-2.0900039672851562,4,-0.022558563826409306,1.7999593103097502,68.23999786376953,1.523070061152388,68.06999969482422,-1.2758499732533566,67.48000335693361,-0.022558563826409306
13075,2024-07-08,69.68000030517578,70.13999938964844,69.34999847412111,69.90000152587889,12077700.0,-0.005139928692830087,1.2571553133514581,-0.11702209686909626,66.29903473242926,60.43597601240675,-1.4219867721249386,-2.2144480128636275,-5.904218726074333,-8.34288640191538,36.552541472310416,0.7900009155273295,1.120981605534638,1.9675006866455078,-0.0943231316527573,4.029324504943773,0.9365887774963824,2.9984125957946333,-2.130998229980463,83.79306988258672,9.392873550830728,1.0309119091491323,7,-1.3299980163574219,-2.5249977111816406,-6.459999084472656,-7.554998397827148,-1.7300033569335938,0,-0.029994316276286348,-1.0499952316466086,70.04000091552734,1.7999593103097502,68.23999786376953,1.523070061152388,68.06999969482422,-0.029994316276286348
13076,2024-07-09,69.90000152587889,70.25,69.66999816894531,69.90000152587889,9758400.0,0.003157307975596657,-1.521710286264129,-0.0,65.53886161450552,61.57996566124648,-1.659762313811413,-2.232289377896251,-5.9381025612098455,-8.433943890953572,36.667564936255495,0.5800018310546875,1.0287215941794017,1.9865016937255717,-0.10668956834128096,4.079692955792424,0.9399060626921454,3.033097324758998,-2.090899505615212,88.2943570508154,16.26711902409727,1.0465956310334297,7,-1.170001983642564,-2.6949996948242045,-6.502499580383287,-7.774999618530259,-1.9500045776367045,1,-0.03090133926978056,1.2571553133514581,69.68000030517578,-1.0499952316466086,70.04000091552734,1.7999593103097502,68.23999786376953,-0.03090133926978056
13077,2024-07-10,70.41000366210938,70.44000244140625,69.72000122070311,70.09999847412111,10803400.0,0.0072961677410217085,2.8918696001815314,100.0,66.9073612135046,62.64555208690613,-1.9009323545802204,-2.6040863430038854,-6.250611833722033,-8.807853504103065,36.824408409414424,0.7200012207031392,1.0210234874126058,2.3240036010742244,0.005195967331601992,4.642811234816847,1.164599784202906,3.4834074179455428,-2.3079938842773373,98.93621338498957,27.52751978330025,1.1594038168713139,7,-1.56500244140625,-2.6100006103515625,-6.847502708435059,-8.180002212524414,-2.4600067138671875,2,-0.04970884558955768,-1.521710286264129,69.90000152587889,1.2571553133514581,69.68000030517578,-1.0499952316466086,70.04000091552734,-0.04970884558955768
13078,2024-07-11,69.80000305175781,70.44999694824219,69.26000213623047,70.18000030517578,15624800.0,-0.008663550328429137,1.586971845586101,-1.2257770777447465,60.51704151698514,63.33978206430022,-1.178102692355381,-1.846992683742755,-5.4487138377300255,-8.067598293184837,36.75607931895614,1.1899948120117188,0.8677523433325263,1.5605030059814453,-0.7866323716898194,3.90763838365271,0.386935317145813,2.7340706948170777,-1.3706743010253888,72.34066729649777,3.693181606292484,1.1735676888356326,7,-0.9500045776367188,-1.7550048828125,-6.165000915527344,-7.570001602172852,-1.850006103515625,3,-0.03065901570321683,2.8918696001815314,70.41000366210938,-1.521710286264129,69.90000152587889,1.2571553133514581,69.68000030517578,-0.03065901570321683
13079,2024-07-12,69.23999786376953,70.02999877929689,69.16999816894531,69.90000152587889,12145300.0,-0.008022996611805722,-1.1499933243052864,1.73686429618323,57.41356125666294,62.798858719551404,-0.45247645335012976,-1.1133040240351306,-4.670670211842975,-7.384967485134325,37.25338825204808,0.8600006103515767,0.9551860802515222,0.8539978027343693,-1.3472808798140647,3.0552764852828034,-0.24664153853984772,1.9546371440085863,-0.48736220143554476,5.468731373530744,-60.21624613338493,1.1006393412742197,7,-0.3899993896484375,-1.1949996948242188,-5.234996795654297,-6.639997482299805,-1.2900009155273438,4,-0.01863086301743444,1.586971845586101,69.80000305175781,2.8918696001815314,70.41000366210938,-1.521710286264129,69.90000152587889,-0.01863086301743444
13080,2024-07-15,69.61000061035156,69.97000122070311,69.30000305175781,69.30000305175781,10171100.0,0.005343771779283024,-3.322602874581519,-0.46969066444722885,54.251484531542346,62.83353226045139,-0.5862738224918047,-1.3218926570967966,-4.797720615475271,-7.658221229906559,37.77757237783631,0.7300033569335795,0.972160785970118,1.0785003662109318,-1.0365532981253267,3.1935540305471903,0.02097353404279545,2.136027198379068,-0.5857871422722667,34.37522351763107,-26.50059807111286,1.0575268321681321,7,-0.7550010681152344,-1.56500244140625,-5.349998474121094,-6.754999160766602,-1.660003662109375,0,,-1.1499933243052864,69.23999786376953,1.586971845586101,69.80000305175781,2.8918696001815314,70.41000366210938,
13081,2024-07-16,69.98999786376953,70.23999786376953,69.58000183105469,69.81999969482422,9836800.0,0.005458946273324106,-1.0307760927743086,0.5483855089584564,67.7241171747488,63.73327848127035,-0.6400989624174684,-1.5473076062080793,-4.953065405469175,-7.926781295387563,38.14272937784461,0.6599960327148438,1.0675111992943158,1.30999755859375,-0.7750582312548318,3.3950533484423318,0.2674696636694591,2.352525453518041,-0.8199996948242188,64.06253725293851,-0.09015801918606314,1.0425278949242915,7,-0.9549980163574219,-1.9449996948242188,-5.584995269775391,-6.989995956420898,-2.0400009155273438,1,,-3.322602874581519,69.61000061035156,-1.1499933243052864,69.23999786376953,1.586971845586101,69.80000305175781,
13082,2024-07-17,71.02999877929688,71.0999984741211,69.94999694824219,70.18000030517578,13533800.0,0.014859279143737414,1.3232404189240219,5.000044879274751,68.46358303643503,64.18684055692873,-1.3589796980813418,-2.4274458119358258,-5.755243299929504,-8.85726740594717,38.48521079703867,1.1500015258789062,1.147830954917822,2.1694984436035156,-0.0752008585861006,4.414197745793132,1.0471487925087075,3.2918480946983237,-1.7299957275390625,96.37307338053279,31.583864554600098,1.122349651094809,7,-1.4300003051757812,-2.529998779296875,-6.55999755859375,-7.964998245239258,-3.0800018310546875,2,,-1.0307760927743086,69.98999786376953,-3.322602874581519,69.61000061035156,-1.1499933243052864,69.23999786376953,
13083,2024-07-18,70.81999969482422,71.19000244140625,70.43000030517578,70.68000030517578,10682700.0,-0.0029564844161853454,-1.3750089407052428,0.16470545996355834,70.36012426823348,64.16390770500523,-0.8320157311855496,-2.069972012715766,-5.306569878052727,-8.538661180262608,38.57961768462589,0.7600021362304688,1.3421540285491602,1.798499298095706,-0.5260180122645579,4.12301660845597,0.6362406429155811,2.960757953275831,-1.2399978637695312,81.68307108918819,14.816481214984478,1.1622586551801313,7,-0.6399993896484375,-2.2749977111816406,-6.209999084472656,-7.754999160766602,-2.8700027465820312,3,,1.3232404189240219,71.02999877929688,-1.0307760927743086,69.98999786376953,-3.322602874581519,69.61000061035156,
13084,2024-07-19,70.75,71.33000183105469,70.6500015258789,71.19999694824219,11665500.0,-0.0009884170449853125,-1.092328278322926,-3.214277929155313,71.34831280076902,64.72493860148742,-0.7271823007510676,-1.8805924780888574,-5.017966741414128,-8.37660327683588,38.54229690657641,0.6800003051757812,1.4612199691792398,1.5914997100830135,-0.8039020772072263,3.9869014973732533,0.3937988164378936,2.7892006037281334,-0.8479980468750057,71.42846404786603,1.9140693442393655,1.1977008936451188,7,-0.5,-2.134998321533203,-6.0774993896484375,-7.684999465942383,-2.8000030517578125,4,,-1.3750089407052428,70.81999969482422,1.3232404189240219,71.02999877929688,-1.0307760927743086,69.98999786376953,
13085,2024-07-22,70.37999725341797,71.26000213623047,70.23000335693361,70.86000061035156,12666100.0,-0.00522972079974604,-1.64105247713607,1.0666813604150418,69.9723828900023,65.21755207654262,-0.27652209221444934,-1.3871774440829938,-4.418836762930269,-7.915599631769709,38.006064592698706,1.0299987792968608,1.539308643996705,1.0979972839355412,-1.2810130705592258,3.477007638430308,-0.09150789331184228,2.2875024611829247,-0.1923953247070358,45.714024135044646,-25.745632221488968,1.1895051772473857,7,-0.12999725341796875,-1.7399978637695312,-5.6949968338012695,-7.314996719360352,-2.4300003051757812,0,,-1.092328278322926,70.75,-1.3750089407052428,70.81999969482422,1.3232404189240219,71.02999877929688,
13086,2024-07-23,70.6500015258789,70.69999694824219,70.11000061035156,70.47000122070312,9263600.0,0.0038363779908761053,3.214392762745579,-0.37499801319240245,68.58786203803254,65.40427439037906,-0.4793606999805604,-1.6014616855194248,-4.456365512360378,-8.09258807994992,37.09319685236211,0.589996337890625,1.4079098043136185,1.2805015563964872,-1.1670927174571943,3.7280958302501688,0.05670441946963933,2.504298693323335,0.6800003051757812,50.72478991596638,-21.041178946003384,1.2237971369268437,7,-0.40000152587890625,-1.8349990844726562,-5.715001106262207,-7.585000991821289,-2.7000045776367188,1,,-1.64105247713607,70.37999725341797,-1.092328278322926,70.75,-1.3750089407052428,70.81999969482422,
13087,2024-07-24,70.5999984741211,70.83999633789062,70.33999633789061,70.5199966430664,22490800.0,-0.0007077572636640106,-1.2727146622276886,0.44445386343406945,67.30199996867708,66.15815866278928,-0.44653005811011326,-1.3713137695145576,-4.170964382080442,-7.932788860789373,38.047518303794966,0.5000000000000142,1.3433240379840754,1.0714984893798771,-1.2529191928628194,3.3959161716225736,-0.09071035174146402,2.2337073305012183,0.7056033325195301,40.16371913850464,-29.973025099207113,1.1622088411213451,7,-0.34999847412109375,-1.7299957275390625,-5.544999122619629,-7.534997940063477,-2.6500015258789062,2,,3.214392762745579,70.6500015258789,-1.64105247713607,70.37999725341797,-1.092328278322926,70.75,
13088,2024-07-25,70.01999664306639,70.7699966430664,69.94999694824219,70.5999984741211,18821200.0,-0.008215323563601884,-1.2777730682829653,-7.249856952126823,49.82139110579464,65.31458420158168,0.1876980560022048,-0.6904598826996136,-3.355194101372703,-7.24764390807016,38.17546488974898,0.8199996948242188,1.2593530304239096,0.404996871948228,-1.85317673459258,2.663170478489036,-0.7240899313221831,1.534083675218639,1.2616931396484574,5.0724237063236055,-59.21510848158799,1.1290868032704044,7,0.29500579833985796,-1.079994201660142,-4.964997291564927,-6.954996109008775,-2.0699996948242045,3,,-1.2727146622276886,70.5999984741211,3.214392762745579,70.6500015258789,-1.64105247713607,70.37999725341797,
13089,2024-07-26,69.77999877929689,70.23999786376953,68.83000183105469,70.23000335693361,16789300.0,-0.003427561772002319,5.0000649319030295,0.7758675120359706,50.9123917374496,64.94357389112695,0.5725614189220636,-0.31707698444260757,-2.859624717393004,-6.911453339696735,37.768806860766865,1.4099960327148438,1.105738799158189,0.06999893188478268,-2.035552318522008,2.1755501822915733,-0.9827766933186126,1.122774557088178,1.4484232900390595,39.09451970926732,-21.786918201121402,1.0527756252033924,7,0.3000030517577983,-0.8399963378906392,-4.574997901916518,-6.564996719360366,-1.8300018310547017,4,,-1.2777730682829653,70.01999664306639,-1.2727146622276886,70.5999984741211,3.214392762745579,70.6500015258789,
13090,2024-07-29,69.62000274658203,69.90000152587889,69.12999725341797,69.84999847412111,10315300.0,-0.0022928637935477614,3.6666666666669823,0.5110964176118858,47.416991830093096,62.68722663060964,0.820399201188863,-0.007010912818387283,-2.4396799029569536,-6.667034121021999,37.77952912789816,0.7700042724609233,1.0522908137312896,-0.18549728393554688,-2.0708471495747176,1.6998525817036239,-1.1281722167551322,0.7571776488840385,1.4645141084570383,39.30363554927995,-17.36213660498464,0.942674932819585,7,0.45999908447265625,-0.6800003051757812,-4.285004615783691,-6.275003433227539,-1.6700057983398438,0,,5.0000649319030295,69.77999877929689,-1.2777730682829653,70.01999664306639,-1.2727146622276886,70.5999984741211,
13091,2024-07-30,69.19000244140625,69.84999847412111,68.98000335693361,69.55000305175781,12522500.0,-0.0061763902357342415,-1.230760201885914,1.5652491209446389,38.5767924037684,59.36647211586891,1.2571936308114289,0.5878037802751805,-1.8841223964473102,-6.162716549157466,37.62660597711201,0.8699951171875,1.0608398552306255,-0.7009975433349638,-2.2710315496893685,0.8690364630194409,-1.4860145465121661,0.08401945984223858,1.7592435121937626,17.910527074935285,-32.02825537139523,0.7850170031772031,7,0.8899993896484375,-0.25,-3.572500228881836,-5.635000228881836,-1.2400054931640625,1,,3.6666666666669823,69.62000274658203,5.0000649319030295,69.77999877929689,-1.2777730682829653,70.01999664306639,
13092,2024-07-31,68.63999938964844,69.25,68.29000091552734,69.18000030517578,22908800.0,-0.007949169422613922,1.8235254518731276,1.5,39.015146041828615,55.883696757379475,1.6008713772882999,1.2466138322493805,-1.2329967591965953,-5.5374869014425485,37.181845093286505,0.9599990844726562,1.0697058431721445,-1.2795005798339787,-2.7262026486576616,0.16720148898970422,-2.002851614245813,-0.5561495454221443,2.18209191659885,14.112866011604083,-31.629353728946924,0.7233510344118389,7,1.1700019836425781,0.3000030517578125,-1.909998893737793,-4.839998245239258,-0.69000244140625,2,,-1.230760201885914,69.19000244140625,3.6666666666669823,69.62000274658203,5.0000649319030295,69.77999877929689,
13093,2024-08-01,69.79000091552734,69.80000305175781,68.51999664306639,68.91000366210939,17275500.0,0.016754101633228435,1.844453863434101,-1.6296217804715825,54.68485587358363,54.032201543247766,0.32340957414277227,0.23050680582070981,-2.251275790453718,-6.600978770839575,36.787006033825485,1.2800064086914205,0.9615944984815172,-0.20699920654297443,-1.4224622865484093,1.0084638734624605,-0.8147307465456919,0.400732333459743,0.8295231594623544,76.92319730818889,25.00903945337967,0.6077315400027204,8,-0.0149993896484375,-0.5200004577636719,-2.8874998092651367,-5.989999771118164,-1.8400039672851562,3,,1.8235254518731276,68.63999938964844,-1.230760201885914,69.19000244140625,3.6666666666669823,69.62000274658203,
13094,2024-08-02,68.45999908447266,70.23999786376953,67.73999786376953,69.59999847412111,23578700.0,-0.01905719750117929,1.066117265774258,-1.2954578951475537,41.58125964145246,50.877632293408894,1.446532187895869,1.5136766646850646,-0.8335611925816409,-5.199945190877244,35.11186305941013,2.5,0.7215575748689673,-1.458000946044919,-2.8537175287664667,-0.062284363323371394,-2.155859237405693,-0.7601426546841452,1.9731631377600536,28.800048828125004,-24.286199951810257,0.6978582913607762,8,0.8299980163574219,0.8300018310546875,-1.484999656677246,-4.659997940063477,-0.5100021362304688,4,,1.844453863434101,69.79000091552734,1.8235254518731276,68.63999938964844,-1.230760201885914,69.19000244140625,
13095,2024-08-05,67.58999633789061,68.58000183105469,66.91000366210939,68.09999847412111,20770500.0,-0.01270819103442511,1.272092673230309,0.4473705344594698,33.606580443567026,46.99082322735716,2.0999900873886332,2.3389948006823005,0.11262951721461434,-4.275223952114246,33.61829955461799,1.6699981689452983,0.44294146738256757,-2.223503494262715,-3.9645055769155277,-0.4825014116099027,-3.0940045355891215,-1.353002452936309,2.6500015258789205,20.4202360305077,-29.985541260161003,0.8705010413264075,8,1.2850036621093892,1.5300064086914205,-0.45499420166014204,-3.789995193481431,0.3600006103515767,0,,1.066117265774258,68.45999908447266,1.844453863434101,69.79000091552734,1.8235254518731276,68.63999938964844,
13096,2024-08-06,67.73999786376953,68.62999725341797,67.68000030517578,67.83999633789061,14815100.0,0.0022192859003726806,-7.636587480492457,0.19607461815784413,24.416851072918206,42.225806683383965,1.6693441753848788,2.1279765612153625,0.055347481853317504,-4.367003474928374,31.9658930481794,1.040000915527358,0.14396055559754473,-1.9655017852783203,-3.936679166541353,0.005675595984712345,-2.9510904759098366,-0.979913094646804,2.5,24.924794200733295,-18.85402937568356,0.9855886906315133,8,1.1000022888183594,1.3800048828125,-0.5774955749511719,-3.9399967193603516,0.20999908447265625,1,,1.272092673230309,67.58999633789061,1.066117265774258,68.45999908447266,1.844453863434101,69.79000091552734,
13097,2024-08-07,66.91000366210939,68.01000213623047,66.80999755859375,67.87000274658203,18499200.0,-0.012252645819820107,-1.0689532704133644,9.600137331198292,22.26957369605202,39.16449363785701,2.14660596863024,2.827270798077592,0.9529197370227109,-3.478871132853712,30.37921296373367,1.2000045776367188,-0.16254245135577605,-2.620495986938465,-4.922087572798475,-0.31890440107845563,-3.771291779868477,-1.4697001940084533,2.9303948974609284,2.9156295806951564,-34.57860653210945,1.1507957929300052,8,1.6149940490722514,2.1599960327148295,0.28749847412107954,-3.1100025177002095,1.0399932861327983,2,,-7.636587480492457,67.73999786376953,1.272092673230309,67.58999633789061,1.066117265774258,68.45999908447266,
13098,2024-08-08,67.66000366210939,67.91999816894531,66.66999816894531,66.83999633789061,12489800.0,0.011209086219565068,-1.155165609955013,-0.854175110666105,30.012988704959128,36.842337745358066,1.1472852651200611,2.011877117016496,0.2915669442447495,-4.1603527161411265,29.414725995857815,1.25,-0.47649400450939083,-1.7634960174560348,-4.206937570812499,0.6799455359004298,-2.98521679413426,-0.5417752407778096,1.7561387573242087,27.731248677678757,-5.244553630741528,1.221720776678232,8,0.7949943542480327,1.3399963378906108,-0.46250152587892046,-3.8600025177002095,0.2899932861327983,3,,-1.0689532704133644,66.91000366210939,-7.636587480492457,67.73999786376953,1.272092673230309,67.58999633789061,
13099,2024-08-09,67.94999694824219,68.22000122070311,67.33000183105469,67.84999847412111,13805600.0,0.004286037103707674,1.7812175903299277,0.12194826944545667,34.117648232125035,35.36463290113939,0.6374410539751807,1.707847190791668,0.0992869651104229,-4.382319767893065,28.397856112167364,0.8899993896484233,-0.7920949345647159,-1.4090026855468807,-3.9393974428459444,1.121392071752183,-2.6742000641964125,-0.14380530689734883,1.0267623911132802,65.30609067306082,32.53949577734256,1.2651973786495325,8,0.5050010681152344,1.0500030517578125,-0.7524948120117188,-4.149995803833008,0.0,4,,-1.155165609955013,67.66000366210939,-1.0689532704133644,66.91000366210939,-7.636587480492457,67.73999786376953,